Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/11/2014 | 77.00p | 82.00p | 76.50p | 78.50p | 190191 |
24/11/2014 | 77.50p | 78.00p | 76.40p | 77.00p | 35439 |
21/11/2014 | 78.50p | 79.00p | 76.00p | 77.50p | 77402 |
20/11/2014 | 79.00p | 79.37p | 77.30p | 78.50p | 29478 |
19/11/2014 | 82.00p | 82.00p | 78.00p | 79.00p | 41367 |
18/11/2014 | 81.50p | 82.75p | 81.00p | 82.00p | 70269 |
17/11/2014 | 81.50p | 85.75p | 81.00p | 81.50p | 159476 |
14/11/2014 | 84.00p | 93.80p | 81.25p | 81.50p | 364784 |
13/11/2014 | 82.00p | 84.00p | 80.00p | 81.50p | 60692 |
12/11/2014 | 82.00p | 83.40p | 80.00p | 82.00p | 29524 |
11/11/2014 | 82.00p | 84.00p | 81.32p | 82.00p | 54071 |
10/11/2014 | 82.00p | 84.00p | 81.32p | 82.00p | 62230 |
07/11/2014 | 78.50p | 85.00p | 76.00p | 82.00p | 237424 |
06/11/2014 | 82.50p | 82.50p | 76.60p | 78.50p | 123576 |
05/11/2014 | 87.00p | 87.00p | 81.60p | 82.50p | 137824 |
04/11/2014 | 92.00p | 92.00p | 85.00p | 87.00p | 96104 |
03/11/2014 | 92.50p | 93.00p | 91.00p | 92.00p | 67844 |
31/10/2014 | 92.50p | 95.00p | 92.35p | 92.50p | 32658 |
30/10/2014 | 94.50p | 97.00p | 94.00p | 95.00p | 48533 |
29/10/2014 | 92.00p | 98.00p | 91.66p | 93.75p | 153363 |
28/10/2014 | 91.50p | 93.00p | 91.50p | 92.00p | 21830 |
27/10/2014 | 86.00p | 94.00p | 86.00p | 91.50p | 103142 |
24/10/2014 | 86.00p | 87.01p | 84.60p | 86.00p | 29418 |
23/10/2014 | 87.50p | 87.50p | 84.00p | 86.00p | 86956 |
22/10/2014 | 87.50p | 88.55p | 87.41p | 87.50p | 15246 |
21/10/2014 | 82.00p | 89.75p | 82.00p | 87.50p | 70704 |
20/10/2014 | 77.38p | 86.00p | 77.38p | 82.00p | 246127 |
17/10/2014 | 71.50p | 79.14p | 70.30p | 77.38p | 156588 |
16/10/2014 | 74.50p | 76.20p | 70.00p | 71.50p | 109892 |
15/10/2014 | 78.00p | 78.50p | 73.20p | 74.50p | 117810 |
14/10/2014 | 78.00p | 79.00p | 76.00p | 78.00p | 45951 |
13/10/2014 | 78.50p | 80.00p | 75.00p | 78.00p | 171263 |
10/10/2014 | 78.50p | 79.40p | 77.00p | 78.50p | 84655 |
09/10/2014 | 81.00p | 81.55p | 79.00p | 79.50p | 136861 |
08/10/2014 | 82.50p | 82.50p | 80.00p | 81.00p | 63911 |
07/10/2014 | 84.25p | 84.25p | 80.96p | 82.50p | 60891 |
06/10/2014 | 84.00p | 86.00p | 82.50p | 84.25p | 67255 |
03/10/2014 | 85.50p | 85.50p | 83.00p | 83.50p | 41471 |
02/10/2014 | 87.50p | 87.50p | 83.00p | 85.50p | 37789 |
01/10/2014 | 90.00p | 90.60p | 86.00p | 87.50p | 36900 |
30/09/2014 | 90.50p | 91.75p | 89.50p | 90.00p | 58748 |
29/09/2014 | 91.00p | 91.43p | 90.00p | 90.50p | 12334 |
26/09/2014 | 89.50p | 92.00p | 88.30p | 91.00p | 49258 |
25/09/2014 | 92.00p | 93.50p | 89.50p | 89.50p | 94416 |
24/09/2014 | 92.00p | 93.58p | 91.62p | 92.00p | 49668 |
23/09/2014 | 90.50p | 94.00p | 90.50p | 92.00p | 138874 |
22/09/2014 | 89.50p | 93.00p | 89.10p | 90.50p | 230326 |
19/09/2014 | 89.50p | 89.82p | 88.00p | 89.50p | 197349 |
18/09/2014 | 89.50p | 90.00p | 88.21p | 89.50p | 56534 |
17/09/2014 | 89.50p | 90.00p | 89.00p | 89.50p | 123691 |
16/09/2014 | 89.25p | 90.00p | 88.53p | 89.50p | 89742 |
15/09/2014 | 93.50p | 93.50p | 88.10p | 89.25p | 141542 |
12/09/2014 | 93.50p | 94.97p | 91.50p | 93.50p | 168316 |
11/09/2014 | 93.50p | 97.00p | 92.00p | 93.50p | 339457 |
10/09/2014 | 99.50p | 99.50p | 91.00p | 93.00p | 351197 |
09/09/2014 | 106.00p | 106.00p | 99.50p | 99.50p | 557652 |
08/09/2014 | 110.50p | 111.50p | 105.00p | 106.00p | 124936 |
05/09/2014 | 112.00p | 113.00p | 108.00p | 110.50p | 63190 |
04/09/2014 | 112.00p | 113.00p | 111.25p | 112.00p | 79569 |
03/09/2014 | 115.00p | 115.00p | 111.50p | 112.00p | 94810 |
02/09/2014 | 115.50p | 117.45p | 113.80p | 115.00p | 74390 |
01/09/2014 | 111.50p | 118.00p | 110.81p | 115.50p | 164913 |
29/08/2014 | 108.25p | 113.00p | 106.70p | 111.50p | 189354 |
28/08/2014 | 108.50p | 110.00p | 107.25p | 108.25p | 132918 |
27/08/2014 | 111.50p | 111.80p | 107.00p | 108.50p | 139365 |
26/08/2014 | 104.50p | 115.26p | 104.50p | 111.50p | 207555 |
22/08/2014 | 104.50p | 107.00p | 103.13p | 104.50p | 53343 |
21/08/2014 | 102.00p | 107.00p | 100.00p | 104.50p | 88386 |
20/08/2014 | 102.50p | 104.00p | 100.00p | 102.00p | 148444 |
19/08/2014 | 108.50p | 110.50p | 101.50p | 102.50p | 60265 |
18/08/2014 | 100.50p | 105.00p | 100.50p | 103.50p | 99635 |
15/08/2014 | 99.00p | 102.00p | 99.00p | 100.50p | 25194 |
14/08/2014 | 101.50p | 101.90p | 98.30p | 99.00p | 34417 |
13/08/2014 | 102.50p | 103.70p | 101.17p | 101.50p | 10964 |
12/08/2014 | 103.00p | 106.00p | 101.00p | 102.50p | 74359 |
11/08/2014 | 101.00p | 105.25p | 100.51p | 103.00p | 77236 |
08/08/2014 | 97.50p | 102.00p | 97.07p | 101.00p | 102340 |
07/08/2014 | 95.00p | 99.22p | 95.00p | 97.50p | 71456 |
06/08/2014 | 98.50p | 99.70p | 94.00p | 95.00p | 148626 |
05/08/2014 | 100.00p | 106.00p | 98.00p | 98.50p | 203060 |
04/08/2014 | 99.00p | 102.00p | 97.00p | 100.00p | 244092 |
01/08/2014 | 102.00p | 102.00p | 97.10p | 99.00p | 157839 |
31/07/2014 | 106.50p | 114.70p | 101.00p | 102.00p | 300475 |
30/07/2014 | 92.00p | 107.96p | 92.00p | 106.50p | 287774 |
29/07/2014 | 86.00p | 94.00p | 86.00p | 92.00p | 161085 |
28/07/2014 | 86.00p | 88.00p | 83.00p | 86.00p | 157500 |
25/07/2014 | 86.00p | 86.77p | 85.00p | 86.00p | 48575 |
24/07/2014 | 86.00p | 87.00p | 85.04p | 86.00p | 69557 |
23/07/2014 | 86.00p | 86.49p | 85.10p | 86.00p | 37233 |
22/07/2014 | 86.00p | 86.49p | 85.41p | 86.00p | 25203 |
21/07/2014 | 86.00p | 86.00p | 85.04p | 86.00p | 11075 |
18/07/2014 | 86.00p | 86.07p | 85.04p | 86.00p | 14246 |
17/07/2014 | 86.50p | 89.00p | 85.00p | 86.00p | 53118 |
16/07/2014 | 88.50p | 89.75p | 84.91p | 86.50p | 38985 |
15/07/2014 | 89.00p | 89.00p | 87.00p | 88.50p | 11592 |
14/07/2014 | 90.00p | 92.00p | 88.00p | 89.00p | 51437 |
11/07/2014 | 90.00p | 91.80p | 89.92p | 90.00p | 27602 |
10/07/2014 | 84.00p | 92.50p | 84.00p | 90.00p | 136620 |
09/07/2014 | 83.50p | 86.00p | 82.00p | 84.00p | 66988 |
08/07/2014 | 84.00p | 85.00p | 82.90p | 83.50p | 82008 |
07/07/2014 | 84.00p | 84.25p | 81.75p | 84.00p | 115076 |
04/07/2014 | 84.00p | 85.00p | 83.50p | 84.00p | 40860 |
03/07/2014 | 84.00p | 84.40p | 83.45p | 84.00p | 71487 |
02/07/2014 | 84.50p | 85.50p | 83.45p | 84.00p | 30981 |
01/07/2014 | 84.50p | 86.00p | 83.24p | 84.50p | 108610 |
30/06/2014 | 85.00p | 85.90p | 83.40p | 84.50p | 16909 |
27/06/2014 | 84.50p | 87.00p | 83.25p | 85.00p | 73166 |
26/06/2014 | 84.50p | 86.00p | 83.30p | 84.50p | 2913 |
25/06/2014 | 87.00p | 87.00p | 84.00p | 84.50p | 32173 |
24/06/2014 | 87.50p | 89.00p | 85.00p | 87.00p | 90752 |
23/06/2014 | 87.50p | 88.85p | 86.50p | 87.50p | 24856 |
20/06/2014 | 83.00p | 90.00p | 83.00p | 87.50p | 125878 |
19/06/2014 | 83.00p | 84.00p | 82.15p | 83.00p | 31936 |
18/06/2014 | 83.00p | 83.00p | 82.65p | 83.00p | 13212 |
17/06/2014 | 83.00p | 83.99p | 82.60p | 83.00p | 37015 |
16/06/2014 | 84.00p | 84.79p | 82.25p | 83.00p | 23610 |
13/06/2014 | 85.50p | 87.00p | 83.15p | 84.00p | 59439 |
12/06/2014 | 83.00p | 90.00p | 83.00p | 85.50p | 172952 |
11/06/2014 | 77.00p | 85.00p | 76.25p | 83.00p | 230406 |
10/06/2014 | 77.00p | 77.00p | 76.25p | 77.00p | 32628 |
09/06/2014 | 72.00p | 77.00p | 71.25p | 77.00p | 115867 |
06/06/2014 | 72.00p | 72.68p | 70.50p | 72.00p | 17710 |
05/06/2014 | 72.00p | 72.85p | 70.00p | 72.00p | 131503 |
04/06/2014 | 72.00p | 72.00p | 70.00p | 72.00p | 54066 |
03/06/2014 | 72.00p | 72.00p | 70.00p | 72.00p | 77127 |
02/06/2014 | 72.00p | 74.00p | 70.00p | 72.00p | 40495 |
30/05/2014 | 72.00p | 74.00p | 70.00p | 72.00p | 54048 |
29/05/2014 | 73.50p | 74.00p | 68.60p | 72.00p | 92082 |
28/05/2014 | 74.50p | 75.00p | 72.00p | 73.50p | 45046 |
27/05/2014 | 77.50p | 77.50p | 72.00p | 74.50p | 46758 |
23/05/2014 | 77.50p | 77.75p | 75.00p | 77.50p | 19437 |
22/05/2014 | 71.50p | 80.00p | 71.50p | 77.50p | 140230 |
21/05/2014 | 70.00p | 74.00p | 70.00p | 71.50p | 65000 |
20/05/2014 | 70.50p | 70.90p | 68.67p | 70.00p | 33010 |
19/05/2014 | 71.00p | 71.32p | 68.50p | 69.50p | 67363 |
16/05/2014 | 72.00p | 72.00p | 70.50p | 71.00p | 7873 |
15/05/2014 | 73.00p | 74.00p | 70.00p | 72.00p | 42923 |
14/05/2014 | 73.50p | 75.00p | 71.00p | 73.00p | 37917 |
13/05/2014 | 74.00p | 74.40p | 73.00p | 73.50p | 18389 |
12/05/2014 | 76.00p | 76.50p | 72.13p | 76.00p | 71214 |
09/05/2014 | 79.00p | 79.00p | 74.30p | 76.00p | 68213 |
08/05/2014 | 79.50p | 80.90p | 77.00p | 79.00p | 32005 |
07/05/2014 | 80.50p | 81.00p | 77.00p | 79.50p | 56986 |
06/05/2014 | 82.50p | 85.23p | 80.00p | 81.00p | 134627 |
02/05/2014 | 78.50p | 84.23p | 77.45p | 82.50p | 102843 |
01/05/2014 | 78.50p | 80.00p | 78.19p | 78.50p | 42113 |
30/04/2014 | 74.00p | 80.00p | 74.00p | 78.50p | 120638 |
29/04/2014 | 67.00p | 76.00p | 66.30p | 74.00p | 230383 |
28/04/2014 | 66.50p | 68.00p | 65.15p | 67.00p | 52665 |
25/04/2014 | 67.00p | 67.08p | 65.00p | 66.50p | 18464 |
24/04/2014 | 67.50p | 68.00p | 65.18p | 67.00p | 49822 |
23/04/2014 | 67.50p | 67.62p | 67.00p | 67.50p | 52533 |
22/04/2014 | 70.00p | 71.00p | 67.00p | 67.50p | 139587 |
17/04/2014 | 69.50p | 70.17p | 69.00p | 70.00p | 201425 |
16/04/2014 | 69.50p | 70.00p | 69.16p | 69.50p | 20053 |
15/04/2014 | 68.50p | 70.00p | 67.00p | 69.50p | 148512 |
14/04/2014 | 70.50p | 70.50p | 67.00p | 68.50p | 93187 |
11/04/2014 | 70.50p | 71.40p | 69.00p | 70.50p | 192850 |
10/04/2014 | 69.00p | 70.50p | 66.00p | 70.50p | 241399 |
09/04/2014 | 70.00p | 70.50p | 68.00p | 69.00p | 118931 |
08/04/2014 | 70.50p | 70.75p | 68.00p | 70.50p | 143979 |
07/04/2014 | 71.00p | 71.08p | 70.00p | 70.50p | 317616 |
04/04/2014 | 71.00p | 72.00p | 70.00p | 71.00p | 153604 |
03/04/2014 | 71.00p | 72.00p | 69.00p | 71.00p | 241546 |
02/04/2014 | 71.00p | 71.00p | 70.00p | 71.00p | 71664 |
01/04/2014 | 72.00p | 72.00p | 70.00p | 71.00p | 7451 |
31/03/2014 | 74.00p | 75.00p | 70.00p | 72.00p | 35299 |
28/03/2014 | 75.00p | 76.00p | 73.16p | 76.00p | 57074 |
27/03/2014 | 75.50p | 77.00p | 73.02p | 75.00p | 32123 |
26/03/2014 | 76.50p | 76.50p | 75.00p | 75.50p | 29634 |
25/03/2014 | 76.50p | 76.50p | 75.00p | 76.50p | 18955 |
24/03/2014 | 78.50p | 79.00p | 75.00p | 76.50p | 13530 |
21/03/2014 | 79.00p | 81.00p | 77.00p | 78.50p | 25000 |
20/03/2014 | 81.50p | 82.00p | 77.00p | 79.00p | 10916 |
19/03/2014 | 83.50p | 83.50p | 78.00p | 82.00p | 66283 |
18/03/2014 | 86.00p | 86.00p | 82.00p | 83.50p | 67123 |
17/03/2014 | 86.50p | 86.50p | 84.50p | 84.50p | 25183 |
14/03/2014 | 87.50p | 88.00p | 86.00p | 86.50p | 57417 |
13/03/2014 | 90.50p | 90.50p | 87.00p | 87.50p | 63448 |
12/03/2014 | 93.00p | 93.00p | 89.97p | 91.00p | 195127 |
11/03/2014 | 93.00p | 93.00p | 91.00p | 93.00p | 4241 |
10/03/2014 | 93.00p | 95.00p | 91.00p | 93.00p | 69227 |
07/03/2014 | 93.00p | 93.00p | 90.00p | 93.00p | 179656 |
06/03/2014 | 93.50p | 93.50p | 89.00p | 93.00p | 98997 |
05/03/2014 | 94.00p | 94.00p | 89.00p | 93.50p | 195861 |
04/03/2014 | 95.00p | 95.95p | 92.00p | 94.00p | 19350 |
03/03/2014 | 94.50p | 96.10p | 93.50p | 95.00p | 30776 |
28/02/2014 | 95.00p | 96.00p | 92.00p | 94.50p | 40108 |
27/02/2014 | 95.00p | 96.00p | 93.00p | 95.00p | 25374 |
26/02/2014 | 95.00p | 97.00p | 93.00p | 95.00p | 88371 |
25/02/2014 | 95.00p | 96.00p | 93.00p | 95.00p | 29950 |
24/02/2014 | 91.00p | 96.15p | 90.00p | 95.00p | 186419 |
21/02/2014 | 89.50p | 92.15p | 88.72p | 91.00p | 21441 |
20/02/2014 | 91.50p | 92.50p | 88.64p | 89.50p | 128024 |
19/02/2014 | 86.50p | 93.00p | 86.00p | 91.50p | 99165 |
18/02/2014 | 90.50p | 91.13p | 84.00p | 86.50p | 219084 |
17/02/2014 | 86.50p | 92.00p | 85.00p | 90.50p | 215671 |
14/02/2014 | 78.00p | 89.75p | 78.00p | 85.50p | 418196 |
13/02/2014 | 75.00p | 79.00p | 75.00p | 78.00p | 160022 |
12/02/2014 | 75.50p | 76.00p | 74.10p | 75.00p | 206113 |
*Close Price adjusted for both dividends and splits