Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2014 | 113.50p | 117.50p | 109.50p | 113.50p | 24400 |
04/03/2014 | 114.50p | 116.00p | 109.50p | 113.50p | 7724 |
03/03/2014 | 114.50p | 114.50p | 110.09p | 114.50p | 3792 |
28/02/2014 | 114.50p | 114.50p | 110.09p | 114.50p | 2410 |
27/02/2014 | 101.00p | 116.00p | 101.00p | 114.50p | 34846 |
26/02/2014 | 101.00p | 104.00p | 98.00p | 101.00p | 7994 |
25/02/2014 | 101.00p | 101.00p | 101.00p | 101.00p | 4668 |
24/02/2014 | 95.50p | 102.00p | 95.50p | 101.00p | 31673 |
21/02/2014 | 94.50p | 97.00p | 94.50p | 95.50p | 4500 |
20/02/2014 | 94.50p | 97.00p | 92.00p | 94.50p | 15398 |
19/02/2014 | 92.50p | 95.00p | 92.25p | 94.50p | 10967 |
18/02/2014 | 90.50p | 94.50p | 90.50p | 92.50p | 4107 |
17/02/2014 | 89.00p | 91.00p | 89.00p | 90.50p | 6745 |
14/02/2014 | 89.00p | 89.00p | 88.80p | 89.00p | 2800 |
13/02/2014 | 85.50p | 91.00p | 85.50p | 89.00p | 50704 |
12/02/2014 | 85.50p | 85.50p | 85.15p | 85.50p | 1900 |
11/02/2014 | 85.50p | 89.00p | 85.15p | 85.50p | 0 |
10/02/2014 | 85.50p | 89.00p | 85.15p | 85.50p | 0 |
07/02/2014 | 85.50p | 89.00p | 85.15p | 85.50p | 0 |
06/02/2014 | 85.50p | 89.00p | 85.15p | 85.50p | 3648 |
05/02/2014 | 85.50p | 89.00p | 84.00p | 85.50p | 0 |
04/02/2014 | 85.50p | 89.00p | 84.00p | 85.50p | 0 |
03/02/2014 | 84.50p | 89.00p | 84.00p | 85.50p | 17736 |
31/01/2014 | 84.50p | 86.00p | 83.00p | 84.50p | 0 |
30/01/2014 | 83.00p | 86.00p | 83.00p | 84.50p | 4720 |
29/01/2014 | 82.00p | 86.00p | 82.00p | 83.00p | 6563 |
28/01/2014 | 81.00p | 84.00p | 81.00p | 82.00p | 4294 |
27/01/2014 | 81.00p | 84.00p | 81.00p | 81.00p | 13007 |
24/01/2014 | 81.00p | 84.00p | 81.00p | 81.00p | 2009 |
23/01/2014 | 80.50p | 84.00p | 80.50p | 81.00p | 7384 |
22/01/2014 | 80.50p | 83.30p | 80.50p | 80.50p | 6296 |
21/01/2014 | 80.50p | 83.23p | 78.00p | 80.50p | 2487 |
20/01/2014 | 80.50p | 83.30p | 80.50p | 80.50p | 61051 |
17/01/2014 | 80.50p | 83.20p | 77.00p | 80.50p | 25083 |
16/01/2014 | 80.50p | 80.50p | 77.00p | 80.50p | 638 |
15/01/2014 | 80.50p | 80.50p | 77.00p | 80.50p | 0 |
14/01/2014 | 80.50p | 80.50p | 77.00p | 80.50p | 12283 |
13/01/2014 | 80.50p | 83.20p | 77.00p | 80.50p | 16403 |
10/01/2014 | 80.50p | 80.50p | 77.03p | 80.50p | 1107 |
09/01/2014 | 80.50p | 83.20p | 80.50p | 80.50p | 0 |
08/01/2014 | 80.50p | 83.20p | 80.50p | 80.50p | 65066 |
07/01/2014 | 80.50p | 83.23p | 77.60p | 80.50p | 1100 |
06/01/2014 | 80.50p | 83.50p | 77.60p | 80.50p | 6301 |
03/01/2014 | 80.50p | 83.50p | 80.50p | 80.50p | 0 |
02/01/2014 | 80.50p | 83.50p | 80.50p | 80.50p | 0 |
31/12/2013 | 80.50p | 83.50p | 80.50p | 80.50p | 19 |
30/12/2013 | 78.50p | 82.11p | 78.50p | 80.50p | 22469 |
27/12/2013 | 76.00p | 82.00p | 76.00p | 78.50p | 7000 |
24/12/2013 | 76.00p | 77.00p | 76.00p | 76.00p | 0 |
23/12/2013 | 76.00p | 77.00p | 76.00p | 76.00p | 3560 |
20/12/2013 | 76.00p | 77.00p | 76.00p | 76.00p | 649 |
19/12/2013 | 75.00p | 77.00p | 74.50p | 76.00p | 1000 |
18/12/2013 | 74.50p | 75.00p | 74.50p | 74.50p | 1310 |
17/12/2013 | 75.00p | 76.00p | 72.00p | 75.50p | 0 |
16/12/2013 | 76.00p | 76.00p | 72.00p | 75.00p | 34911 |
13/12/2013 | 76.00p | 76.40p | 74.00p | 76.00p | 396 |
12/12/2013 | 78.00p | 78.00p | 73.00p | 76.00p | 35308 |
11/12/2013 | 78.00p | 78.60p | 78.00p | 78.50p | 2512 |
10/12/2013 | 77.00p | 78.00p | 74.00p | 78.00p | 6244 |
09/12/2013 | 77.50p | 77.50p | 73.00p | 77.00p | 37368 |
06/12/2013 | 80.00p | 80.00p | 75.00p | 78.50p | 17327 |
05/12/2013 | 80.00p | 80.40p | 78.00p | 80.00p | 3232 |
04/12/2013 | 80.50p | 80.50p | 78.00p | 80.00p | 10000 |
03/12/2013 | 80.50p | 81.25p | 80.50p | 80.50p | 1200 |
02/12/2013 | 81.50p | 81.50p | 78.00p | 80.50p | 10616 |
29/11/2013 | 81.50p | 83.50p | 78.00p | 81.50p | 4978 |
28/11/2013 | 82.50p | 83.50p | 80.00p | 81.50p | 15719 |
27/11/2013 | 83.50p | 85.00p | 80.60p | 82.50p | 0 |
26/11/2013 | 82.50p | 85.00p | 80.60p | 83.50p | 11941 |
25/11/2013 | 81.50p | 85.00p | 80.00p | 82.50p | 28886 |
22/11/2013 | 81.50p | 84.77p | 79.00p | 81.50p | 5545 |
21/11/2013 | 81.50p | 83.88p | 81.50p | 81.50p | 116 |
20/11/2013 | 81.50p | 84.69p | 79.00p | 81.50p | 17484 |
19/11/2013 | 82.50p | 84.00p | 81.50p | 81.50p | 1379 |
18/11/2013 | 82.50p | 84.00p | 80.00p | 82.50p | 21314 |
15/11/2013 | 82.50p | 84.00p | 82.50p | 82.50p | 2926 |
14/11/2013 | 82.50p | 82.50p | 80.24p | 82.50p | 12195 |
13/11/2013 | 81.50p | 85.00p | 78.50p | 82.50p | 0 |
12/11/2013 | 81.50p | 85.00p | 78.50p | 81.50p | 0 |
11/11/2013 | 78.50p | 85.00p | 78.50p | 81.50p | 10197 |
08/11/2013 | 75.50p | 81.95p | 75.50p | 78.50p | 14695 |
07/11/2013 | 75.50p | 78.00p | 73.60p | 75.50p | 23300 |
06/11/2013 | 75.50p | 79.00p | 75.50p | 75.50p | 4722 |
05/11/2013 | 75.50p | 75.50p | 73.60p | 75.50p | 2500 |
04/11/2013 | 75.50p | 76.00p | 74.50p | 75.50p | 0 |
01/11/2013 | 75.50p | 76.00p | 74.50p | 75.50p | 0 |
31/10/2013 | 75.50p | 76.00p | 74.50p | 75.50p | 0 |
30/10/2013 | 76.00p | 76.00p | 74.50p | 75.50p | 1000 |
29/10/2013 | 76.00p | 79.00p | 76.00p | 76.00p | 20 |
28/10/2013 | 76.00p | 76.00p | 74.50p | 76.00p | 814 |
25/10/2013 | 76.00p | 76.00p | 74.50p | 76.00p | 1062 |
24/10/2013 | 75.00p | 78.00p | 75.00p | 76.00p | 2541 |
23/10/2013 | 75.00p | 78.00p | 73.60p | 75.00p | 876 |
22/10/2013 | 75.00p | 75.00p | 73.60p | 75.00p | 1500 |
21/10/2013 | 75.00p | 78.00p | 73.60p | 75.00p | 4393 |
18/10/2013 | 73.50p | 77.00p | 73.50p | 75.00p | 11679 |
17/10/2013 | 73.50p | 76.59p | 70.25p | 73.50p | 0 |
16/10/2013 | 73.50p | 76.59p | 70.25p | 73.50p | 6125 |
15/10/2013 | 75.00p | 77.25p | 72.00p | 73.50p | 2125 |
14/10/2013 | 75.00p | 75.00p | 73.30p | 75.00p | 0 |
11/10/2013 | 75.00p | 75.00p | 73.30p | 75.00p | 0 |
10/10/2013 | 75.00p | 75.00p | 73.30p | 75.00p | 3000 |
09/10/2013 | 75.00p | 77.70p | 74.50p | 74.50p | 3000 |
08/10/2013 | 75.00p | 75.00p | 73.30p | 75.00p | 1688 |
07/10/2013 | 75.00p | 77.70p | 75.00p | 75.00p | 1264 |
04/10/2013 | 75.00p | 77.70p | 75.00p | 75.00p | 0 |
03/10/2013 | 75.00p | 77.70p | 75.00p | 75.00p | 0 |
02/10/2013 | 75.00p | 77.70p | 75.00p | 75.00p | 1265 |
01/10/2013 | 75.00p | 77.75p | 75.00p | 75.00p | 0 |
30/09/2013 | 75.00p | 77.75p | 75.00p | 75.00p | 1267 |
27/09/2013 | 75.00p | 76.50p | 74.50p | 75.00p | 0 |
26/09/2013 | 74.50p | 76.50p | 74.50p | 75.00p | 4287 |
25/09/2013 | 76.00p | 76.00p | 73.00p | 74.50p | 5500 |
24/09/2013 | 76.00p | 79.00p | 73.00p | 76.00p | 35869 |
23/09/2013 | 78.50p | 80.00p | 75.00p | 76.00p | 12350 |
20/09/2013 | 78.50p | 78.50p | 75.50p | 78.50p | 26455 |
19/09/2013 | 81.50p | 82.00p | 75.00p | 78.50p | 53316 |
18/09/2013 | 81.50p | 85.00p | 80.24p | 81.50p | 7911 |
17/09/2013 | 81.50p | 84.90p | 81.50p | 81.50p | 3126 |
16/09/2013 | 81.50p | 84.90p | 80.25p | 81.50p | 13500 |
13/09/2013 | 81.50p | 85.00p | 80.10p | 81.50p | 55640 |
12/09/2013 | 81.50p | 81.50p | 80.10p | 81.50p | 25416 |
11/09/2013 | 81.50p | 85.00p | 80.00p | 81.50p | 0 |
10/09/2013 | 80.00p | 85.00p | 80.00p | 81.50p | 10000 |
09/09/2013 | 79.00p | 82.00p | 79.00p | 80.00p | 55742 |
06/09/2013 | 79.00p | 79.00p | 76.54p | 79.00p | 23000 |
05/09/2013 | 77.00p | 81.00p | 77.00p | 79.00p | 4935 |
04/09/2013 | 77.00p | 79.00p | 76.00p | 77.00p | 0 |
03/09/2013 | 76.00p | 79.00p | 76.00p | 77.00p | 2500 |
02/09/2013 | 74.50p | 79.00p | 74.50p | 76.00p | 4922 |
30/08/2013 | 73.50p | 76.90p | 73.50p | 74.50p | 7760 |
29/08/2013 | 73.50p | 76.90p | 73.50p | 73.50p | 1537 |
28/08/2013 | 74.50p | 76.00p | 72.50p | 73.50p | 9468 |
27/08/2013 | 74.50p | 74.50p | 73.50p | 74.50p | 0 |
23/08/2013 | 74.50p | 74.50p | 73.50p | 74.50p | 11245 |
22/08/2013 | 74.50p | 77.00p | 74.50p | 74.50p | 0 |
21/08/2013 | 74.50p | 77.00p | 74.50p | 74.50p | 6000 |
20/08/2013 | 73.00p | 76.00p | 73.00p | 74.50p | 638 |
19/08/2013 | 72.00p | 75.00p | 72.00p | 73.00p | 656 |
16/08/2013 | 72.00p | 75.00p | 72.00p | 72.00p | 2950 |
15/08/2013 | 73.00p | 73.00p | 72.00p | 72.00p | 5000 |
14/08/2013 | 73.00p | 73.00p | 72.00p | 73.00p | 0 |
13/08/2013 | 73.00p | 73.00p | 72.00p | 73.00p | 5000 |
12/08/2013 | 72.00p | 77.00p | 72.00p | 73.00p | 15308 |
09/08/2013 | 72.00p | 74.90p | 72.00p | 72.00p | 0 |
08/08/2013 | 72.00p | 74.90p | 72.00p | 72.00p | 132 |
07/08/2013 | 72.00p | 75.00p | 71.50p | 71.50p | 2679 |
06/08/2013 | 72.00p | 74.10p | 70.00p | 72.00p | 8404 |
05/08/2013 | 73.00p | 74.95p | 70.00p | 72.00p | 560726 |
02/08/2013 | 73.00p | 79.00p | 69.00p | 73.00p | 0 |
01/08/2013 | 73.00p | 79.00p | 69.00p | 73.00p | 0 |
31/07/2013 | 73.00p | 79.00p | 69.00p | 73.00p | 0 |
30/07/2013 | 73.00p | 79.00p | 69.00p | 73.00p | 0 |
29/07/2013 | 74.00p | 79.00p | 69.00p | 73.00p | 56557 |
26/07/2013 | 72.50p | 75.00p | 72.50p | 74.00p | 22500 |
25/07/2013 | 72.50p | 75.00p | 72.50p | 72.50p | 5000 |
24/07/2013 | 72.50p | 74.00p | 69.50p | 72.50p | 0 |
23/07/2013 | 69.50p | 74.00p | 69.50p | 72.50p | 5202 |
22/07/2013 | 69.50p | 74.00p | 69.50p | 69.50p | 0 |
19/07/2013 | 69.50p | 74.00p | 69.50p | 69.50p | 20000 |
18/07/2013 | 66.50p | 71.00p | 66.50p | 69.50p | 13324 |
17/07/2013 | 65.50p | 68.00p | 65.50p | 66.50p | 12000 |
16/07/2013 | 65.50p | 68.00p | 62.00p | 65.50p | 0 |
15/07/2013 | 65.00p | 68.00p | 62.00p | 65.50p | 27151 |
12/07/2013 | 66.00p | 66.00p | 63.06p | 65.00p | 2500 |
11/07/2013 | 66.00p | 67.00p | 64.50p | 66.00p | 0 |
10/07/2013 | 64.50p | 67.00p | 64.50p | 66.00p | 3407 |
09/07/2013 | 64.50p | 67.00p | 63.00p | 64.50p | 0 |
08/07/2013 | 63.00p | 67.00p | 63.00p | 64.50p | 5211 |
05/07/2013 | 62.50p | 66.00p | 62.00p | 63.00p | 28903 |
04/07/2013 | 62.50p | 63.00p | 62.50p | 62.50p | 10000 |
03/07/2013 | 62.50p | 64.00p | 59.00p | 62.50p | 0 |
02/07/2013 | 62.50p | 64.00p | 59.00p | 62.50p | 0 |
01/07/2013 | 62.50p | 64.00p | 59.00p | 62.50p | 8983 |
28/06/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
27/06/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 1551 |
26/06/2013 | 62.00p | 68.61p | 60.06p | 62.50p | 36840 |
25/06/2013 | 63.00p | 63.00p | 60.00p | 62.00p | 1000 |
24/06/2013 | 64.50p | 64.50p | 62.00p | 63.00p | 5000 |
21/06/2013 | 65.50p | 67.90p | 62.00p | 64.50p | 6121 |
20/06/2013 | 66.00p | 66.00p | 63.05p | 66.00p | 0 |
19/06/2013 | 66.00p | 66.00p | 63.05p | 66.00p | 0 |
18/06/2013 | 66.00p | 66.00p | 63.05p | 66.00p | 0 |
17/06/2013 | 66.00p | 66.00p | 63.05p | 66.00p | 0 |
14/06/2013 | 66.00p | 66.00p | 63.05p | 66.00p | 0 |
13/06/2013 | 66.00p | 66.00p | 63.05p | 66.00p | 0 |
12/06/2013 | 66.00p | 66.00p | 63.05p | 66.00p | 0 |
11/06/2013 | 66.00p | 66.00p | 63.05p | 66.00p | 0 |
10/06/2013 | 66.00p | 66.00p | 63.05p | 66.00p | 8012 |
07/06/2013 | 66.00p | 67.90p | 63.05p | 66.00p | 9744 |
06/06/2013 | 66.00p | 67.90p | 63.05p | 66.00p | 1458 |
05/06/2013 | 66.50p | 66.50p | 63.05p | 66.00p | 5000 |
04/06/2013 | 66.50p | 66.50p | 64.60p | 66.50p | 4504 |
03/06/2013 | 66.50p | 68.90p | 66.50p | 66.50p | 704 |
31/05/2013 | 66.50p | 66.50p | 64.54p | 66.50p | 15000 |
30/05/2013 | 66.50p | 68.90p | 64.54p | 66.50p | 6628 |
29/05/2013 | 66.50p | 70.00p | 66.50p | 66.50p | 0 |
28/05/2013 | 66.50p | 70.00p | 66.50p | 66.50p | 16950 |
24/05/2013 | 66.50p | 67.50p | 66.10p | 66.50p | 0 |
23/05/2013 | 67.50p | 67.50p | 66.10p | 66.50p | 1500 |
*Close Price adjusted for both dividends and splits