Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2014 | 52.63p | 55.60p | 49.65p | 51.63p | 43546 |
28/10/2014 | 54.61p | 54.61p | 52.63p | 52.63p | 68084 |
27/10/2014 | 54.61p | 55.01p | 53.62p | 54.61p | 48041 |
24/10/2014 | 54.61p | 55.60p | 53.62p | 54.61p | 49033 |
23/10/2014 | 51.63p | 55.60p | 50.64p | 54.61p | 72865 |
22/10/2014 | 53.62p | 55.01p | 49.65p | 51.63p | 103208 |
21/10/2014 | 53.62p | 54.61p | 51.73p | 53.62p | 39154 |
20/10/2014 | 51.63p | 55.01p | 51.63p | 53.62p | 15411 |
17/10/2014 | 52.63p | 53.62p | 46.67p | 51.63p | 73269 |
16/10/2014 | 56.60p | 56.60p | 47.66p | 52.63p | 145947 |
15/10/2014 | 56.60p | 56.60p | 53.62p | 56.60p | 32278 |
14/10/2014 | 56.60p | 57.59p | 53.62p | 56.60p | 31103 |
13/10/2014 | 59.58p | 59.58p | 53.62p | 56.60p | 48303 |
10/10/2014 | 61.56p | 61.56p | 56.08p | 59.58p | 29667 |
09/10/2014 | 59.58p | 66.92p | 57.59p | 63.55p | 109228 |
08/10/2014 | 55.60p | 61.56p | 53.82p | 59.58p | 56534 |
07/10/2014 | 56.60p | 56.60p | 53.62p | 54.61p | 57970 |
06/10/2014 | 55.60p | 58.58p | 53.82p | 56.60p | 73719 |
03/10/2014 | 58.58p | 58.58p | 54.37p | 55.60p | 62190 |
02/10/2014 | 59.58p | 60.07p | 55.11p | 58.58p | 94279 |
01/10/2014 | 59.58p | 59.97p | 51.63p | 59.58p | 118919 |
30/09/2014 | 64.54p | 64.54p | 57.59p | 59.58p | 108119 |
29/09/2014 | 65.53p | 65.53p | 61.56p | 64.54p | 9137 |
26/09/2014 | 65.53p | 66.23p | 61.56p | 65.53p | 53275 |
25/09/2014 | 65.53p | 66.29p | 63.55p | 65.53p | 19168 |
24/09/2014 | 65.53p | 66.53p | 63.61p | 65.53p | 42469 |
23/09/2014 | 65.53p | 66.03p | 64.04p | 65.53p | 23241 |
22/09/2014 | 65.53p | 67.52p | 63.55p | 65.53p | 43740 |
19/09/2014 | 64.54p | 67.52p | 61.56p | 65.53p | 89887 |
18/09/2014 | 65.53p | 65.53p | 60.77p | 64.54p | 64246 |
17/09/2014 | 69.51p | 69.51p | 63.55p | 65.53p | 56853 |
16/09/2014 | 65.53p | 67.52p | 64.14p | 65.53p | 33297 |
15/09/2014 | 65.53p | 67.02p | 63.55p | 65.53p | 52594 |
12/09/2014 | 66.53p | 67.52p | 59.58p | 65.53p | 90126 |
11/09/2014 | 69.51p | 69.51p | 65.53p | 66.53p | 92417 |
10/09/2014 | 71.49p | 71.49p | 67.52p | 69.51p | 47516 |
09/09/2014 | 71.49p | 72.19p | 67.52p | 71.49p | 57564 |
08/09/2014 | 73.48p | 73.68p | 69.51p | 71.49p | 105258 |
05/09/2014 | 73.48p | 74.47p | 71.49p | 73.48p | 30667 |
04/09/2014 | 71.49p | 73.48p | 70.99p | 73.48p | 50498 |
03/09/2014 | 77.45p | 78.44p | 69.51p | 71.49p | 97440 |
02/09/2014 | 70.50p | 80.92p | 68.61p | 75.46p | 513746 |
01/09/2014 | 70.50p | 71.49p | 67.52p | 70.50p | 134461 |
29/08/2014 | 72.48p | 72.48p | 69.05p | 70.50p | 63713 |
28/08/2014 | 72.48p | 72.48p | 68.02p | 72.48p | 79738 |
27/08/2014 | 72.48p | 73.48p | 67.52p | 72.48p | 87522 |
26/08/2014 | 71.49p | 73.87p | 69.51p | 72.48p | 140219 |
22/08/2014 | 69.51p | 74.47p | 68.61p | 71.49p | 348104 |
21/08/2014 | 69.51p | 70.50p | 68.21p | 69.51p | 15382 |
20/08/2014 | 73.48p | 73.48p | 67.52p | 69.51p | 89705 |
19/08/2014 | 74.47p | 77.45p | 69.51p | 73.48p | 283669 |
18/08/2014 | 73.48p | 75.46p | 70.22p | 72.48p | 109549 |
15/08/2014 | 71.49p | 74.87p | 70.50p | 73.48p | 70024 |
14/08/2014 | 74.47p | 79.41p | 69.90p | 71.49p | 156451 |
13/08/2014 | 68.51p | 71.49p | 66.53p | 70.50p | 72723 |
12/08/2014 | 71.49p | 72.48p | 66.03p | 68.51p | 82123 |
11/08/2014 | 70.50p | 70.50p | 67.82p | 70.50p | 28990 |
08/08/2014 | 73.48p | 73.48p | 68.12p | 70.50p | 71291 |
07/08/2014 | 70.50p | 73.48p | 69.51p | 71.49p | 65954 |
06/08/2014 | 71.49p | 71.49p | 64.54p | 67.52p | 86662 |
05/08/2014 | 71.49p | 73.46p | 67.52p | 71.49p | 44437 |
04/08/2014 | 73.48p | 73.48p | 66.13p | 71.49p | 175335 |
01/08/2014 | 75.46p | 77.45p | 71.93p | 73.48p | 130195 |
31/07/2014 | 75.46p | 77.43p | 73.28p | 75.46p | 288159 |
30/07/2014 | 75.46p | 75.46p | 72.88p | 75.46p | 47480 |
29/07/2014 | 74.47p | 79.43p | 71.09p | 75.46p | 346584 |
28/07/2014 | 75.46p | 79.41p | 69.51p | 71.49p | 134241 |
25/07/2014 | 81.42p | 81.42p | 71.49p | 75.46p | 1031153 |
24/07/2014 | 84.40p | 93.34p | 79.43p | 89.36p | 217698 |
23/07/2014 | 86.39p | 88.77p | 80.43p | 84.40p | 217723 |
22/07/2014 | 87.38p | 87.93p | 79.83p | 80.43p | 104165 |
21/07/2014 | 91.35p | 91.35p | 82.41p | 87.38p | 78651 |
18/07/2014 | 91.35p | 97.31p | 89.76p | 91.35p | 113957 |
17/07/2014 | 95.32p | 95.32p | 89.36p | 91.35p | 166373 |
16/07/2014 | 94.33p | 96.99p | 93.34p | 95.32p | 77856 |
15/07/2014 | 99.29p | 100.09p | 91.35p | 94.33p | 95503 |
14/07/2014 | 100.29p | 101.28p | 97.31p | 99.29p | 139300 |
11/07/2014 | 101.28p | 106.24p | 97.31p | 100.29p | 99005 |
10/07/2014 | 107.24p | 108.98p | 93.34p | 97.31p | 251910 |
09/07/2014 | 109.22p | 119.15p | 106.24p | 107.24p | 214218 |
08/07/2014 | 98.30p | 116.17p | 95.32p | 106.24p | 232821 |
07/07/2014 | 103.27p | 106.64p | 94.33p | 98.30p | 220233 |
04/07/2014 | 102.27p | 107.24p | 93.34p | 103.27p | 263276 |
03/07/2014 | 120.15p | 121.16p | 90.75p | 102.27p | 773911 |
02/07/2014 | 73.48p | 122.63p | 73.48p | 111.21p | 1431829 |
01/07/2014 | 71.49p | 82.41p | 58.58p | 73.48p | 843887 |
30/06/2014 | 53.62p | 67.12p | 52.63p | 58.58p | 466874 |
27/06/2014 | 47.66p | 55.60p | 46.67p | 52.63p | 593845 |
26/06/2014 | 43.69p | 50.64p | 43.69p | 47.66p | 194181 |
25/06/2014 | 45.68p | 46.67p | 41.70p | 43.69p | 49365 |
24/06/2014 | 41.70p | 46.27p | 40.93p | 45.68p | 153592 |
23/06/2014 | 44.68p | 47.66p | 40.91p | 41.70p | 160546 |
20/06/2014 | 45.68p | 46.07p | 39.22p | 39.72p | 153629 |
19/06/2014 | 42.70p | 47.16p | 41.62p | 45.68p | 283571 |
18/06/2014 | 42.70p | 45.68p | 39.72p | 42.70p | 165370 |
17/06/2014 | 35.75p | 45.28p | 32.77p | 42.70p | 686120 |
16/06/2014 | 32.77p | 34.75p | 29.99p | 32.77p | 43840 |
13/06/2014 | 32.77p | 33.76p | 29.79p | 32.77p | 49937 |
12/06/2014 | 32.77p | 34.75p | 30.58p | 32.77p | 16097 |
11/06/2014 | 32.77p | 33.76p | 30.50p | 32.77p | 23293 |
10/06/2014 | 32.77p | 33.78p | 30.48p | 32.77p | 23157 |
09/06/2014 | 34.75p | 34.75p | 29.29p | 32.77p | 177634 |
06/06/2014 | 35.75p | 36.74p | 32.27p | 34.75p | 22489 |
05/06/2014 | 34.75p | 36.24p | 32.77p | 35.75p | 12255 |
04/06/2014 | 33.76p | 36.24p | 31.38p | 34.75p | 30513 |
03/06/2014 | 30.78p | 37.73p | 30.19p | 33.76p | 44684 |
02/06/2014 | 32.77p | 33.76p | 30.78p | 30.78p | 38470 |
30/05/2014 | 31.77p | 33.76p | 29.79p | 32.77p | 31413 |
29/05/2014 | 34.75p | 34.75p | 31.77p | 31.77p | 72810 |
28/05/2014 | 34.75p | 36.74p | 33.16p | 34.75p | 2298 |
27/05/2014 | 34.75p | 35.55p | 33.16p | 34.75p | 4698 |
23/05/2014 | 34.75p | 35.75p | 32.97p | 34.75p | 16984 |
22/05/2014 | 34.75p | 36.60p | 33.01p | 34.75p | 25233 |
21/05/2014 | 34.75p | 36.74p | 31.77p | 34.75p | 79582 |
20/05/2014 | 31.77p | 39.72p | 31.77p | 34.75p | 94047 |
19/05/2014 | 31.77p | 33.56p | 27.01p | 31.77p | 137833 |
16/05/2014 | 33.76p | 33.76p | 29.99p | 30.78p | 14535 |
15/05/2014 | 36.74p | 36.74p | 31.28p | 33.76p | 32178 |
14/05/2014 | 37.73p | 37.73p | 33.76p | 36.74p | 33248 |
13/05/2014 | 29.79p | 40.91p | 29.79p | 37.73p | 91766 |
12/05/2014 | 31.77p | 32.77p | 27.80p | 32.77p | 202671 |
09/05/2014 | 31.77p | 34.75p | 29.99p | 34.75p | 10546 |
08/05/2014 | 31.77p | 31.77p | 30.05p | 31.77p | 27841 |
07/05/2014 | 33.76p | 33.76p | 29.79p | 31.77p | 95353 |
06/05/2014 | 33.76p | 33.76p | 31.77p | 33.76p | 43810 |
02/05/2014 | 33.76p | 33.76p | 31.77p | 33.76p | 22094 |
01/05/2014 | 33.76p | 33.76p | 32.27p | 33.76p | 18381 |
30/04/2014 | 33.76p | 35.75p | 32.03p | 33.76p | 78802 |
29/04/2014 | 36.74p | 36.74p | 31.97p | 33.76p | 90572 |
28/04/2014 | 36.74p | 36.74p | 33.76p | 36.74p | 46607 |
25/04/2014 | 36.74p | 36.74p | 34.81p | 36.74p | 24806 |
24/04/2014 | 37.73p | 37.73p | 34.75p | 36.74p | 41802 |
23/04/2014 | 37.73p | 37.73p | 35.31p | 37.73p | 11388 |
22/04/2014 | 37.73p | 38.33p | 35.31p | 37.73p | 27906 |
17/04/2014 | 37.73p | 38.53p | 35.01p | 37.73p | 28643 |
16/04/2014 | 38.72p | 38.72p | 34.75p | 37.73p | 5715 |
15/04/2014 | 39.72p | 39.72p | 36.24p | 38.72p | 51720 |
14/04/2014 | 39.72p | 39.72p | 37.93p | 39.72p | 15072 |
11/04/2014 | 39.72p | 39.72p | 38.39p | 39.72p | 40142 |
10/04/2014 | 40.71p | 42.70p | 37.73p | 42.70p | 46853 |
09/04/2014 | 40.71p | 42.70p | 38.33p | 42.70p | 34421 |
08/04/2014 | 40.71p | 40.71p | 37.73p | 40.71p | 62162 |
07/04/2014 | 40.71p | 40.71p | 37.73p | 40.71p | 155570 |
04/04/2014 | 40.71p | 40.97p | 38.29p | 40.71p | 68794 |
03/04/2014 | 38.72p | 43.69p | 37.73p | 42.70p | 107738 |
02/04/2014 | 37.73p | 39.72p | 37.53p | 38.72p | 68435 |
01/04/2014 | 43.69p | 44.44p | 37.14p | 37.73p | 127385 |
31/03/2014 | 43.69p | 47.26p | 40.31p | 43.69p | 88020 |
28/03/2014 | 44.68p | 45.68p | 39.72p | 44.68p | 110176 |
27/03/2014 | 41.70p | 44.48p | 40.21p | 43.69p | 26171 |
26/03/2014 | 43.69p | 43.69p | 39.72p | 41.70p | 26262 |
25/03/2014 | 43.69p | 44.09p | 41.70p | 43.69p | 22640 |
24/03/2014 | 45.68p | 45.68p | 41.70p | 43.69p | 31096 |
21/03/2014 | 46.67p | 46.67p | 41.70p | 45.68p | 65611 |
20/03/2014 | 43.69p | 47.26p | 43.69p | 46.67p | 90183 |
19/03/2014 | 43.69p | 45.68p | 41.70p | 43.69p | 108183 |
18/03/2014 | 41.70p | 45.68p | 40.71p | 43.69p | 91306 |
17/03/2014 | 41.70p | 44.68p | 39.92p | 44.68p | 92471 |
14/03/2014 | 37.73p | 43.69p | 37.73p | 41.70p | 128386 |
13/03/2014 | 38.72p | 39.72p | 37.24p | 37.73p | 115424 |
12/03/2014 | 42.70p | 42.70p | 35.94p | 38.72p | 175664 |
11/03/2014 | 42.70p | 42.95p | 39.72p | 42.70p | 48584 |
10/03/2014 | 41.70p | 45.68p | 39.72p | 42.70p | 283525 |
07/03/2014 | 38.72p | 43.69p | 37.73p | 41.70p | 78445 |
06/03/2014 | 37.73p | 39.72p | 35.75p | 38.72p | 112561 |
05/03/2014 | 38.72p | 38.72p | 33.76p | 35.75p | 135935 |
04/03/2014 | 36.74p | 37.73p | 35.75p | 37.73p | 36938 |
03/03/2014 | 39.72p | 39.72p | 35.75p | 36.74p | 85972 |
28/02/2014 | 39.72p | 39.72p | 37.73p | 39.72p | 12412 |
27/02/2014 | 39.72p | 41.11p | 37.73p | 39.72p | 97285 |
26/02/2014 | 39.72p | 42.70p | 37.73p | 39.72p | 120911 |
25/02/2014 | 40.71p | 40.71p | 35.75p | 37.73p | 71840 |
24/02/2014 | 33.76p | 40.71p | 33.76p | 40.71p | 107541 |
21/02/2014 | 35.75p | 37.73p | 32.27p | 33.76p | 72524 |
20/02/2014 | 35.75p | 36.64p | 34.65p | 35.75p | 16280 |
19/02/2014 | 35.75p | 37.63p | 33.76p | 35.75p | 129282 |
18/02/2014 | 39.72p | 39.72p | 34.95p | 35.75p | 29030 |
17/02/2014 | 41.70p | 41.70p | 36.24p | 39.72p | 27679 |
14/02/2014 | 43.69p | 43.69p | 37.93p | 41.70p | 65530 |
13/02/2014 | 43.69p | 43.69p | 41.70p | 43.69p | 20131 |
12/02/2014 | 44.68p | 45.18p | 41.70p | 43.69p | 69515 |
11/02/2014 | 44.68p | 49.65p | 43.69p | 44.68p | 282759 |
10/02/2014 | 41.70p | 47.16p | 41.70p | 44.68p | 227679 |
07/02/2014 | 38.72p | 44.68p | 38.72p | 41.70p | 166986 |
06/02/2014 | 36.74p | 41.70p | 35.05p | 38.72p | 122774 |
05/02/2014 | 33.76p | 39.72p | 31.77p | 36.74p | 122808 |
04/02/2014 | 33.76p | 33.76p | 31.77p | 33.76p | 57005 |
03/02/2014 | 33.76p | 33.76p | 31.77p | 33.76p | 28786 |
31/01/2014 | 36.74p | 36.74p | 31.77p | 33.76p | 58316 |
30/01/2014 | 36.74p | 38.13p | 34.32p | 36.74p | 86902 |
29/01/2014 | 38.72p | 38.72p | 34.26p | 36.74p | 74893 |
28/01/2014 | 38.72p | 41.70p | 36.24p | 38.72p | 56945 |
27/01/2014 | 37.73p | 39.02p | 36.74p | 38.72p | 31683 |
24/01/2014 | 37.73p | 39.18p | 37.43p | 37.73p | 13099 |
23/01/2014 | 37.73p | 39.22p | 37.33p | 37.73p | 18023 |
22/01/2014 | 39.72p | 39.72p | 36.74p | 37.73p | 22211 |
21/01/2014 | 39.72p | 40.21p | 37.33p | 39.72p | 11079 |
20/01/2014 | 38.72p | 40.47p | 36.24p | 39.72p | 88419 |
17/01/2014 | 40.71p | 41.70p | 36.74p | 38.72p | 55160 |
16/01/2014 | 43.69p | 43.69p | 39.72p | 41.70p | 51939 |
*Close Price adjusted for both dividends and splits