Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2014 | 49.95p | 51.91p | 49.72p | 50.25p | 3971073 |
12/02/2014 | 50.25p | 52.00p | 50.25p | 51.40p | 4160288 |
11/02/2014 | 47.15p | 50.75p | 47.15p | 50.60p | 6566569 |
10/02/2014 | 46.57p | 48.12p | 46.57p | 47.61p | 3635541 |
07/02/2014 | 46.95p | 47.93p | 46.64p | 47.25p | 2697660 |
06/02/2014 | 48.00p | 48.00p | 46.37p | 47.25p | 3280466 |
05/02/2014 | 45.47p | 47.15p | 45.18p | 46.61p | 4478106 |
04/02/2014 | 46.67p | 46.67p | 43.90p | 45.24p | 2562476 |
03/02/2014 | 43.80p | 46.77p | 43.61p | 46.14p | 3064719 |
31/01/2014 | 44.00p | 46.02p | 43.87p | 44.10p | 3593126 |
30/01/2014 | 45.60p | 46.27p | 43.70p | 44.19p | 3802368 |
29/01/2014 | 45.73p | 45.81p | 44.00p | 44.27p | 3102466 |
28/01/2014 | 45.38p | 45.89p | 44.67p | 44.74p | 1883901 |
27/01/2014 | 46.31p | 47.02p | 44.62p | 44.88p | 2397256 |
24/01/2014 | 46.34p | 47.70p | 46.20p | 46.45p | 2086039 |
23/01/2014 | 46.20p | 47.98p | 46.20p | 47.34p | 2107706 |
22/01/2014 | 46.49p | 47.46p | 46.49p | 47.00p | 2262827 |
21/01/2014 | 47.53p | 47.76p | 46.20p | 46.79p | 6039716 |
20/01/2014 | 46.21p | 47.99p | 46.21p | 47.70p | 3685428 |
17/01/2014 | 46.91p | 47.17p | 46.00p | 47.08p | 4464677 |
16/01/2014 | 46.07p | 47.41p | 45.58p | 46.30p | 3216566 |
15/01/2014 | 46.50p | 47.49p | 45.70p | 46.16p | 3998843 |
14/01/2014 | 46.00p | 49.57p | 46.00p | 46.62p | 2580050 |
13/01/2014 | 46.00p | 46.86p | 45.95p | 46.01p | 2367600 |
10/01/2014 | 43.98p | 46.73p | 43.78p | 46.52p | 6467060 |
09/01/2014 | 46.15p | 46.49p | 43.79p | 44.40p | 6239572 |
08/01/2014 | 44.80p | 46.49p | 44.70p | 46.49p | 4658623 |
07/01/2014 | 46.22p | 47.23p | 44.83p | 45.09p | 4159119 |
06/01/2014 | 46.22p | 47.91p | 45.22p | 46.55p | 3980672 |
03/01/2014 | 45.63p | 46.25p | 44.50p | 45.22p | 2559439 |
02/01/2014 | 44.55p | 45.75p | 43.47p | 45.26p | 3405196 |
31/12/2013 | 44.00p | 45.60p | 44.00p | 44.55p | 855942 |
30/12/2013 | 43.51p | 45.83p | 43.51p | 44.85p | 2833626 |
27/12/2013 | 41.70p | 44.94p | 40.65p | 44.60p | 2916231 |
24/12/2013 | 43.25p | 43.50p | 40.29p | 42.94p | 2140170 |
23/12/2013 | 40.83p | 42.77p | 40.14p | 42.25p | 4551234 |
20/12/2013 | 38.35p | 43.58p | 38.28p | 40.14p | 13960440 |
19/12/2013 | 41.65p | 42.47p | 39.49p | 40.06p | 4546418 |
18/12/2013 | 40.99p | 42.60p | 40.60p | 41.72p | 3185243 |
17/12/2013 | 43.08p | 43.17p | 41.76p | 42.20p | 2246491 |
16/12/2013 | 42.00p | 43.26p | 42.00p | 42.62p | 2272209 |
13/12/2013 | 43.87p | 43.87p | 40.75p | 42.59p | 2675460 |
12/12/2013 | 43.68p | 44.72p | 42.29p | 43.06p | 3187912 |
11/12/2013 | 43.00p | 46.20p | 43.00p | 43.25p | 4836938 |
10/12/2013 | 44.35p | 45.62p | 44.31p | 44.82p | 5391964 |
09/12/2013 | 46.33p | 46.38p | 44.12p | 44.31p | 4158947 |
06/12/2013 | 43.91p | 46.10p | 42.18p | 45.96p | 7095376 |
05/12/2013 | 39.93p | 44.00p | 38.77p | 42.60p | 8565684 |
04/12/2013 | 39.50p | 39.68p | 38.00p | 38.58p | 3436540 |
03/12/2013 | 39.90p | 41.59p | 39.45p | 39.58p | 7089598 |
02/12/2013 | 42.25p | 43.76p | 41.27p | 41.59p | 2519776 |
29/11/2013 | 41.80p | 43.23p | 41.15p | 43.16p | 2588248 |
28/11/2013 | 42.30p | 43.10p | 41.76p | 42.61p | 4772194 |
27/11/2013 | 43.29p | 44.27p | 42.68p | 43.00p | 2219018 |
26/11/2013 | 44.20p | 44.46p | 42.00p | 42.64p | 3970470 |
25/11/2013 | 48.00p | 48.00p | 43.67p | 43.70p | 5616768 |
22/11/2013 | 44.71p | 47.36p | 44.32p | 47.31p | 2802213 |
21/11/2013 | 46.12p | 47.00p | 44.11p | 44.32p | 4987899 |
20/11/2013 | 49.89p | 50.60p | 45.98p | 46.73p | 8165308 |
19/11/2013 | 50.60p | 51.75p | 47.05p | 49.90p | 6008131 |
18/11/2013 | 52.20p | 52.90p | 49.25p | 50.40p | 2828285 |
15/11/2013 | 51.40p | 52.90p | 51.40p | 51.70p | 3482319 |
14/11/2013 | 50.15p | 52.40p | 50.15p | 52.00p | 2438737 |
13/11/2013 | 51.00p | 51.64p | 50.60p | 50.60p | 5011085 |
12/11/2013 | 52.00p | 52.25p | 50.75p | 51.00p | 4118263 |
11/11/2013 | 52.40p | 52.40p | 50.80p | 51.45p | 2933880 |
08/11/2013 | 52.00p | 52.00p | 49.92p | 50.75p | 4253806 |
07/11/2013 | 48.30p | 54.80p | 48.30p | 50.75p | 8308309 |
06/11/2013 | 51.00p | 51.00p | 47.00p | 48.30p | 7723045 |
05/11/2013 | 50.85p | 51.50p | 49.86p | 50.80p | 1954586 |
04/11/2013 | 51.00p | 51.49p | 50.05p | 51.40p | 2982468 |
01/11/2013 | 50.20p | 51.08p | 49.60p | 50.20p | 3675387 |
31/10/2013 | 49.58p | 51.40p | 49.18p | 50.20p | 3616666 |
30/10/2013 | 51.45p | 52.06p | 49.71p | 50.10p | 3913621 |
29/10/2013 | 51.75p | 52.50p | 51.00p | 51.40p | 3404791 |
28/10/2013 | 50.65p | 51.50p | 49.76p | 51.00p | 2330061 |
25/10/2013 | 49.65p | 51.65p | 49.65p | 50.85p | 2022552 |
24/10/2013 | 48.52p | 51.00p | 48.50p | 50.30p | 3286645 |
23/10/2013 | 51.00p | 51.85p | 48.78p | 49.76p | 6956939 |
22/10/2013 | 52.75p | 54.00p | 51.40p | 51.85p | 6765838 |
21/10/2013 | 50.25p | 53.80p | 50.15p | 53.25p | 6927925 |
18/10/2013 | 47.33p | 51.90p | 46.52p | 51.20p | 9611366 |
17/10/2013 | 46.63p | 48.00p | 45.75p | 48.00p | 5073440 |
16/10/2013 | 45.00p | 47.50p | 45.00p | 47.48p | 7221404 |
15/10/2013 | 44.70p | 46.46p | 44.70p | 46.36p | 4559560 |
14/10/2013 | 45.07p | 46.43p | 45.04p | 45.25p | 2115450 |
11/10/2013 | 46.17p | 47.37p | 45.17p | 45.63p | 5093957 |
10/10/2013 | 45.77p | 46.43p | 45.17p | 46.15p | 3268900 |
09/10/2013 | 45.65p | 47.27p | 45.01p | 45.58p | 3482090 |
08/10/2013 | 44.83p | 45.99p | 44.61p | 45.02p | 3479944 |
07/10/2013 | 45.00p | 45.55p | 44.48p | 45.00p | 2645657 |
04/10/2013 | 43.77p | 45.80p | 43.77p | 45.20p | 3138156 |
03/10/2013 | 44.14p | 45.11p | 43.70p | 44.38p | 2378560 |
02/10/2013 | 44.65p | 45.98p | 43.89p | 44.70p | 2742054 |
01/10/2013 | 44.22p | 45.55p | 43.30p | 45.42p | 5040842 |
30/09/2013 | 45.68p | 45.68p | 43.72p | 44.42p | 3512608 |
27/09/2013 | 46.63p | 47.45p | 45.14p | 45.35p | 3491008 |
26/09/2013 | 44.93p | 47.50p | 44.92p | 47.29p | 8957534 |
25/09/2013 | 44.38p | 45.61p | 43.41p | 45.55p | 4678479 |
24/09/2013 | 45.07p | 45.55p | 42.03p | 44.63p | 7790728 |
23/09/2013 | 44.89p | 45.22p | 43.57p | 44.81p | 5598575 |
20/09/2013 | 43.78p | 45.54p | 43.49p | 45.50p | 76239568 |
19/09/2013 | 45.00p | 46.47p | 43.11p | 44.06p | 15097117 |
18/09/2013 | 43.78p | 44.76p | 42.80p | 43.49p | 6008225 |
17/09/2013 | 45.10p | 46.42p | 43.62p | 44.00p | 7136273 |
16/09/2013 | 45.08p | 47.00p | 43.95p | 45.57p | 5784177 |
13/09/2013 | 44.22p | 44.74p | 42.02p | 44.50p | 6139563 |
12/09/2013 | 45.52p | 46.79p | 44.03p | 44.50p | 6519994 |
11/09/2013 | 45.58p | 47.20p | 45.12p | 46.20p | 3508930 |
10/09/2013 | 46.86p | 47.25p | 45.63p | 46.00p | 6624128 |
09/09/2013 | 46.00p | 48.00p | 46.00p | 46.92p | 6226703 |
06/09/2013 | 46.73p | 47.56p | 45.75p | 46.10p | 3875044 |
05/09/2013 | 45.75p | 48.41p | 45.75p | 47.00p | 8177032 |
04/09/2013 | 43.68p | 46.00p | 43.24p | 45.91p | 9989520 |
03/09/2013 | 43.09p | 45.10p | 43.09p | 44.17p | 4661988 |
02/09/2013 | 43.02p | 45.70p | 43.02p | 44.02p | 5907146 |
30/08/2013 | 41.74p | 43.90p | 41.74p | 43.56p | 7027746 |
29/08/2013 | 39.97p | 43.70p | 38.97p | 43.00p | 11273441 |
28/08/2013 | 39.35p | 42.22p | 39.35p | 41.03p | 3475071 |
27/08/2013 | 40.00p | 41.49p | 38.04p | 41.00p | 7097703 |
23/08/2013 | 37.66p | 39.83p | 37.66p | 39.75p | 5129110 |
22/08/2013 | 36.67p | 39.00p | 36.67p | 38.51p | 4373952 |
21/08/2013 | 38.19p | 38.85p | 36.22p | 37.90p | 2251457 |
20/08/2013 | 35.92p | 37.97p | 35.92p | 37.70p | 2750882 |
19/08/2013 | 36.46p | 38.32p | 36.46p | 37.20p | 4738236 |
16/08/2013 | 36.01p | 37.72p | 35.50p | 37.47p | 4329394 |
15/08/2013 | 36.69p | 37.25p | 34.70p | 36.00p | 5976582 |
14/08/2013 | 38.29p | 38.87p | 36.70p | 37.25p | 4708928 |
13/08/2013 | 37.22p | 38.75p | 37.22p | 38.75p | 4623497 |
12/08/2013 | 35.58p | 38.00p | 35.58p | 37.44p | 6446521 |
09/08/2013 | 35.44p | 35.75p | 34.25p | 34.75p | 2344909 |
08/08/2013 | 33.66p | 35.74p | 33.54p | 34.56p | 3340430 |
07/08/2013 | 35.00p | 36.07p | 33.45p | 34.08p | 3368847 |
06/08/2013 | 35.92p | 38.19p | 35.00p | 35.04p | 2862707 |
05/08/2013 | 36.75p | 37.59p | 36.00p | 36.31p | 3552857 |
02/08/2013 | 37.48p | 37.67p | 36.25p | 37.43p | 2240224 |
01/08/2013 | 37.33p | 38.03p | 36.60p | 37.28p | 3135801 |
31/07/2013 | 38.40p | 38.40p | 36.90p | 37.28p | 2355554 |
30/07/2013 | 37.98p | 38.50p | 37.49p | 37.95p | 3555398 |
29/07/2013 | 38.19p | 38.93p | 37.80p | 38.02p | 2301632 |
26/07/2013 | 37.88p | 38.99p | 37.75p | 38.47p | 2696519 |
25/07/2013 | 39.00p | 39.00p | 37.66p | 38.04p | 1986991 |
24/07/2013 | 38.80p | 39.00p | 37.51p | 38.68p | 5035427 |
23/07/2013 | 38.94p | 38.94p | 37.50p | 38.40p | 4255750 |
22/07/2013 | 38.35p | 38.40p | 35.57p | 37.80p | 4299055 |
19/07/2013 | 37.56p | 38.33p | 37.15p | 37.50p | 2575853 |
18/07/2013 | 37.97p | 38.40p | 37.42p | 37.84p | 2472533 |
17/07/2013 | 36.39p | 38.25p | 36.08p | 37.51p | 3362425 |
16/07/2013 | 37.07p | 37.70p | 35.97p | 37.07p | 3000839 |
15/07/2013 | 38.00p | 38.86p | 36.45p | 37.50p | 3199163 |
12/07/2013 | 37.01p | 38.60p | 36.80p | 37.78p | 3938696 |
11/07/2013 | 37.81p | 39.00p | 36.76p | 37.64p | 3836311 |
10/07/2013 | 36.66p | 37.60p | 35.00p | 36.76p | 2937721 |
09/07/2013 | 39.72p | 41.49p | 35.34p | 36.76p | 13762045 |
08/07/2013 | 36.25p | 38.54p | 35.67p | 38.36p | 10360020 |
05/07/2013 | 36.00p | 40.37p | 34.00p | 35.67p | 18290536 |
04/07/2013 | 31.95p | 37.90p | 31.75p | 35.75p | 19263198 |
03/07/2013 | 30.84p | 31.54p | 30.44p | 31.15p | 2318349 |
02/07/2013 | 30.52p | 31.67p | 30.52p | 30.83p | 3373500 |
01/07/2013 | 31.25p | 31.90p | 30.00p | 30.90p | 3723298 |
28/06/2013 | 31.23p | 31.60p | 30.00p | 31.59p | 4678073 |
27/06/2013 | 30.47p | 31.68p | 29.53p | 30.90p | 4742895 |
26/06/2013 | 30.11p | 30.94p | 27.20p | 30.46p | 9570178 |
25/06/2013 | 30.47p | 31.05p | 29.80p | 30.38p | 7920612 |
24/06/2013 | 34.67p | 35.61p | 30.03p | 30.88p | 11138250 |
21/06/2013 | 35.00p | 37.02p | 35.00p | 35.61p | 7327776 |
20/06/2013 | 36.50p | 37.35p | 35.15p | 35.15p | 6799639 |
19/06/2013 | 38.29p | 39.42p | 36.50p | 37.35p | 6202916 |
18/06/2013 | 38.00p | 39.78p | 38.00p | 38.25p | 4348816 |
17/06/2013 | 37.31p | 39.40p | 36.20p | 39.17p | 4473051 |
14/06/2013 | 37.34p | 37.75p | 36.53p | 37.02p | 4789084 |
13/06/2013 | 37.01p | 37.41p | 36.25p | 36.83p | 3744201 |
12/06/2013 | 35.87p | 37.44p | 35.87p | 36.94p | 3425672 |
11/06/2013 | 38.38p | 38.51p | 35.86p | 36.01p | 4152327 |
10/06/2013 | 38.01p | 38.77p | 37.08p | 37.93p | 2796266 |
07/06/2013 | 37.10p | 39.17p | 37.10p | 38.58p | 2712578 |
06/06/2013 | 37.86p | 39.00p | 37.86p | 38.04p | 3206595 |
05/06/2013 | 38.41p | 39.00p | 37.63p | 38.54p | 3769709 |
04/06/2013 | 39.00p | 39.50p | 38.09p | 38.29p | 4942357 |
03/06/2013 | 38.29p | 39.22p | 37.40p | 38.70p | 4406765 |
31/05/2013 | 38.50p | 39.50p | 37.94p | 38.44p | 4941055 |
30/05/2013 | 39.00p | 39.86p | 38.01p | 39.00p | 6896507 |
29/05/2013 | 38.50p | 39.43p | 36.90p | 39.04p | 5755398 |
28/05/2013 | 38.38p | 39.28p | 37.85p | 38.56p | 4161708 |
24/05/2013 | 39.00p | 39.49p | 37.76p | 38.30p | 5834521 |
23/05/2013 | 38.76p | 39.91p | 38.04p | 38.65p | 6882017 |
22/05/2013 | 39.51p | 40.15p | 38.82p | 39.35p | 6571618 |
21/05/2013 | 39.39p | 40.44p | 38.60p | 38.96p | 5536331 |
20/05/2013 | 38.31p | 39.21p | 38.07p | 38.87p | 4491952 |
17/05/2013 | 39.13p | 41.04p | 38.62p | 39.00p | 9325032 |
16/05/2013 | 39.50p | 40.18p | 38.17p | 39.63p | 6498401 |
15/05/2013 | 36.87p | 39.44p | 36.33p | 39.10p | 15852042 |
14/05/2013 | 36.56p | 38.01p | 35.34p | 36.33p | 11920404 |
13/05/2013 | 37.49p | 39.30p | 36.20p | 36.92p | 10422785 |
10/05/2013 | 40.00p | 45.60p | 36.01p | 37.87p | 34520672 |
09/05/2013 | 45.75p | 45.80p | 43.89p | 45.60p | 4433746 |
08/05/2013 | 43.45p | 44.83p | 43.35p | 44.43p | 4357828 |
07/05/2013 | 43.44p | 43.92p | 42.35p | 43.24p | 4411150 |
03/05/2013 | 43.08p | 43.40p | 40.90p | 43.19p | 3182445 |
02/05/2013 | 41.66p | 42.74p | 41.07p | 42.41p | 4259795 |
*Close Price adjusted for both dividends and splits