Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2014 | 43.69p | 44.28p | 41.70p | 43.69p | 66742 |
14/01/2014 | 44.68p | 44.68p | 42.10p | 43.69p | 85567 |
13/01/2014 | 43.69p | 47.46p | 43.69p | 44.68p | 80750 |
10/01/2014 | 41.70p | 45.58p | 39.72p | 43.69p | 233598 |
09/01/2014 | 42.70p | 42.70p | 39.72p | 41.70p | 58563 |
08/01/2014 | 45.68p | 45.68p | 39.72p | 42.70p | 96960 |
07/01/2014 | 45.68p | 47.52p | 43.69p | 45.68p | 284329 |
06/01/2014 | 41.70p | 48.65p | 41.11p | 44.68p | 420099 |
03/01/2014 | 41.70p | 43.69p | 41.70p | 41.70p | 114524 |
02/01/2014 | 41.70p | 43.65p | 40.21p | 41.70p | 85466 |
31/12/2013 | 41.70p | 43.19p | 39.72p | 41.70p | 63670 |
30/12/2013 | 37.73p | 44.68p | 37.06p | 41.70p | 176608 |
27/12/2013 | 35.75p | 39.72p | 34.32p | 37.73p | 70600 |
24/12/2013 | 36.74p | 36.74p | 33.82p | 35.75p | 167830 |
23/12/2013 | 36.74p | 36.74p | 33.82p | 36.74p | 90358 |
20/12/2013 | 36.74p | 38.72p | 34.36p | 36.74p | 117038 |
19/12/2013 | 35.75p | 37.73p | 34.75p | 36.74p | 91565 |
18/12/2013 | 35.75p | 36.74p | 33.76p | 35.75p | 123622 |
17/12/2013 | 35.75p | 36.74p | 34.63p | 34.75p | 119591 |
16/12/2013 | 34.75p | 35.75p | 33.76p | 35.75p | 100464 |
13/12/2013 | 34.75p | 35.75p | 34.26p | 34.75p | 142987 |
12/12/2013 | 35.75p | 36.34p | 34.75p | 34.75p | 36318 |
11/12/2013 | 36.74p | 36.74p | 34.16p | 34.75p | 116353 |
10/12/2013 | 36.74p | 37.73p | 35.25p | 36.74p | 92498 |
09/12/2013 | 37.73p | 37.73p | 36.24p | 36.74p | 182952 |
06/12/2013 | 38.72p | 39.72p | 34.75p | 34.75p | 207243 |
05/12/2013 | 38.72p | 38.72p | 35.75p | 38.72p | 54028 |
04/12/2013 | 38.72p | 41.46p | 37.83p | 38.72p | 248021 |
03/12/2013 | 35.75p | 43.69p | 35.31p | 37.73p | 524448 |
02/12/2013 | 35.75p | 41.70p | 29.79p | 35.75p | 882349 |
29/11/2013 | 44.68p | 44.68p | 41.21p | 41.70p | 28056 |
28/11/2013 | 45.68p | 45.68p | 43.69p | 44.68p | 35696 |
27/11/2013 | 45.68p | 46.01p | 44.48p | 45.68p | 40944 |
26/11/2013 | 45.68p | 46.07p | 44.09p | 45.68p | 35174 |
25/11/2013 | 45.68p | 47.46p | 41.70p | 45.68p | 102814 |
22/11/2013 | 54.61p | 55.41p | 43.69p | 45.68p | 340716 |
21/11/2013 | 57.59p | 57.59p | 47.66p | 54.61p | 182616 |
20/11/2013 | 57.59p | 58.38p | 53.12p | 57.59p | 41930 |
19/11/2013 | 58.58p | 60.57p | 55.80p | 57.59p | 59878 |
18/11/2013 | 65.53p | 65.53p | 56.40p | 58.58p | 182726 |
15/11/2013 | 71.49p | 71.49p | 60.57p | 65.53p | 151020 |
14/11/2013 | 71.49p | 71.69p | 69.51p | 71.49p | 39609 |
13/11/2013 | 71.49p | 71.89p | 69.51p | 71.49p | 17666 |
12/11/2013 | 71.49p | 71.89p | 69.51p | 71.49p | 60567 |
11/11/2013 | 71.49p | 72.48p | 68.17p | 71.49p | 62269 |
08/11/2013 | 71.49p | 72.48p | 67.52p | 71.49p | 36462 |
07/11/2013 | 75.46p | 75.46p | 69.51p | 71.49p | 34482 |
06/11/2013 | 76.46p | 76.46p | 71.49p | 75.46p | 22281 |
05/11/2013 | 77.45p | 77.45p | 71.47p | 76.46p | 77325 |
04/11/2013 | 77.45p | 78.04p | 73.48p | 77.45p | 17721 |
01/11/2013 | 77.45p | 78.04p | 73.48p | 77.45p | 37413 |
31/10/2013 | 78.44p | 80.29p | 75.46p | 77.45p | 38147 |
30/10/2013 | 78.44p | 80.43p | 77.45p | 78.44p | 18721 |
29/10/2013 | 78.44p | 80.82p | 78.44p | 78.44p | 31062 |
28/10/2013 | 77.45p | 80.82p | 77.45p | 78.44p | 16188 |
25/10/2013 | 77.45p | 80.63p | 76.06p | 77.45p | 26624 |
24/10/2013 | 78.44p | 78.44p | 74.07p | 77.45p | 31473 |
23/10/2013 | 78.44p | 78.44p | 76.06p | 78.44p | 38955 |
22/10/2013 | 80.43p | 81.42p | 76.46p | 78.44p | 57568 |
21/10/2013 | 80.43p | 82.41p | 78.64p | 80.43p | 43311 |
18/10/2013 | 81.42p | 82.37p | 77.45p | 80.43p | 35725 |
17/10/2013 | 78.44p | 83.41p | 77.43p | 81.42p | 70395 |
16/10/2013 | 80.43p | 81.42p | 76.46p | 78.44p | 100170 |
15/10/2013 | 79.43p | 81.62p | 76.46p | 80.43p | 26908 |
14/10/2013 | 79.43p | 82.41p | 76.95p | 79.43p | 44073 |
11/10/2013 | 78.44p | 81.42p | 75.86p | 79.43p | 23070 |
10/10/2013 | 79.43p | 80.43p | 75.86p | 78.44p | 6543 |
09/10/2013 | 78.44p | 80.43p | 75.46p | 78.44p | 33722 |
08/10/2013 | 79.43p | 80.82p | 75.46p | 78.44p | 24791 |
07/10/2013 | 82.41p | 82.61p | 75.46p | 79.43p | 49643 |
04/10/2013 | 79.43p | 83.41p | 78.94p | 82.41p | 34094 |
03/10/2013 | 77.45p | 80.43p | 75.46p | 79.43p | 66275 |
02/10/2013 | 82.41p | 83.31p | 77.05p | 77.45p | 30224 |
01/10/2013 | 82.41p | 83.41p | 77.45p | 82.41p | 59152 |
30/09/2013 | 81.42p | 85.39p | 75.86p | 82.41p | 175382 |
27/09/2013 | 83.41p | 85.39p | 77.05p | 81.42p | 43584 |
26/09/2013 | 86.39p | 86.39p | 79.43p | 83.41p | 61296 |
25/09/2013 | 87.38p | 88.87p | 83.41p | 86.39p | 33590 |
24/09/2013 | 98.30p | 98.30p | 79.43p | 87.38p | 169266 |
23/09/2013 | 98.30p | 101.28p | 97.31p | 98.30p | 40865 |
20/09/2013 | 100.29p | 101.08p | 96.31p | 98.30p | 47350 |
19/09/2013 | 101.28p | 101.28p | 95.32p | 99.29p | 33540 |
18/09/2013 | 106.24p | 108.63p | 97.70p | 101.28p | 56560 |
17/09/2013 | 102.27p | 102.87p | 94.98p | 97.31p | 97386 |
16/09/2013 | 98.30p | 107.73p | 98.30p | 102.27p | 60229 |
13/09/2013 | 96.31p | 103.27p | 95.72p | 98.30p | 28820 |
12/09/2013 | 92.34p | 102.87p | 91.35p | 96.31p | 156379 |
11/09/2013 | 92.34p | 94.33p | 91.75p | 92.34p | 23284 |
10/09/2013 | 87.38p | 97.31p | 87.38p | 92.34p | 107182 |
09/09/2013 | 82.41p | 91.35p | 81.22p | 87.38p | 74291 |
06/09/2013 | 82.41p | 84.40p | 79.83p | 82.41p | 46492 |
05/09/2013 | 83.41p | 85.39p | 80.63p | 82.41p | 57704 |
04/09/2013 | 82.41p | 85.39p | 80.75p | 83.41p | 33838 |
03/09/2013 | 82.41p | 85.19p | 79.43p | 82.41p | 33544 |
02/09/2013 | 76.46p | 83.41p | 76.40p | 82.41p | 43524 |
30/08/2013 | 74.47p | 76.85p | 71.49p | 76.46p | 39250 |
29/08/2013 | 75.46p | 76.14p | 71.49p | 74.47p | 29773 |
28/08/2013 | 75.46p | 76.58p | 71.49p | 75.46p | 86333 |
27/08/2013 | 79.43p | 81.42p | 73.48p | 75.46p | 102934 |
23/08/2013 | 77.45p | 79.43p | 71.49p | 77.45p | 98158 |
22/08/2013 | 78.44p | 79.43p | 73.48p | 77.45p | 56497 |
21/08/2013 | 76.46p | 83.41p | 76.46p | 78.44p | 79084 |
20/08/2013 | 80.43p | 80.43p | 73.48p | 76.46p | 55717 |
19/08/2013 | 83.41p | 84.28p | 78.94p | 80.43p | 79683 |
16/08/2013 | 82.41p | 85.65p | 81.42p | 83.41p | 152264 |
15/08/2013 | 84.40p | 86.19p | 81.62p | 82.41p | 81656 |
14/08/2013 | 84.40p | 85.00p | 79.43p | 84.40p | 101330 |
13/08/2013 | 78.44p | 86.39p | 78.44p | 84.40p | 150647 |
12/08/2013 | 79.43p | 82.75p | 73.48p | 78.44p | 80490 |
09/08/2013 | 81.42p | 82.22p | 75.46p | 79.43p | 51317 |
08/08/2013 | 84.40p | 84.70p | 79.43p | 81.42p | 100347 |
07/08/2013 | 85.39p | 88.37p | 81.82p | 85.39p | 66701 |
06/08/2013 | 92.34p | 92.34p | 83.41p | 85.39p | 115076 |
05/08/2013 | 95.32p | 97.31p | 85.39p | 92.34p | 117855 |
02/08/2013 | 95.32p | 98.78p | 87.38p | 95.32p | 57080 |
01/08/2013 | 95.32p | 99.09p | 94.92p | 95.32p | 16771 |
31/07/2013 | 93.34p | 99.29p | 92.34p | 95.32p | 73955 |
30/07/2013 | 87.38p | 95.32p | 87.34p | 93.34p | 64339 |
29/07/2013 | 92.34p | 94.29p | 86.88p | 87.38p | 33205 |
26/07/2013 | 88.37p | 103.27p | 88.37p | 92.34p | 111774 |
25/07/2013 | 88.37p | 92.14p | 77.45p | 86.39p | 177945 |
24/07/2013 | 71.49p | 78.10p | 70.00p | 77.45p | 36973 |
23/07/2013 | 75.46p | 75.46p | 69.51p | 71.49p | 44160 |
22/07/2013 | 81.42p | 81.42p | 73.48p | 75.46p | 46821 |
19/07/2013 | 81.42p | 83.01p | 80.19p | 81.42p | 23591 |
18/07/2013 | 79.43p | 81.42p | 78.44p | 81.42p | 96408 |
17/07/2013 | 78.44p | 82.41p | 77.45p | 79.43p | 71281 |
16/07/2013 | 68.51p | 83.41p | 65.93p | 78.44p | 114272 |
15/07/2013 | 71.49p | 71.49p | 65.04p | 68.51p | 112309 |
12/07/2013 | 74.47p | 74.47p | 69.51p | 71.49p | 57529 |
11/07/2013 | 77.45p | 80.92p | 71.89p | 74.47p | 113006 |
10/07/2013 | 72.48p | 84.80p | 72.48p | 77.45p | 332903 |
09/07/2013 | 67.52p | 77.95p | 56.14p | 72.48p | 545657 |
08/07/2013 | 112.20p | 113.06p | 55.60p | 66.53p | 945607 |
05/07/2013 | 110.22p | 114.47p | 104.58p | 112.20p | 165440 |
04/07/2013 | 114.19p | 119.15p | 107.24p | 110.22p | 279521 |
03/07/2013 | 123.12p | 123.12p | 113.19p | 116.17p | 66194 |
02/07/2013 | 125.11p | 125.11p | 117.17p | 122.13p | 77156 |
01/07/2013 | 126.10p | 126.40p | 121.20p | 125.11p | 29034 |
28/06/2013 | 129.08p | 133.05p | 124.00p | 133.05p | 39618 |
27/06/2013 | 128.09p | 131.07p | 120.15p | 129.08p | 110146 |
26/06/2013 | 129.08p | 129.08p | 121.14p | 128.09p | 54861 |
25/06/2013 | 131.07p | 132.06p | 127.10p | 129.08p | 9484 |
24/06/2013 | 128.09p | 135.04p | 123.62p | 132.06p | 40218 |
21/06/2013 | 129.08p | 129.78p | 123.26p | 128.09p | 169913 |
20/06/2013 | 131.07p | 131.64p | 127.29p | 130.07p | 9268 |
19/06/2013 | 136.03p | 136.03p | 127.10p | 131.07p | 39782 |
18/06/2013 | 136.03p | 138.02p | 133.05p | 136.03p | 111855 |
17/06/2013 | 136.03p | 141.97p | 133.05p | 136.03p | 73456 |
14/06/2013 | 129.08p | 138.42p | 127.10p | 136.03p | 86081 |
13/06/2013 | 133.05p | 135.04p | 125.11p | 129.08p | 77950 |
12/06/2013 | 137.03p | 137.03p | 129.08p | 133.05p | 65224 |
11/06/2013 | 141.99p | 142.98p | 132.06p | 137.03p | 143879 |
10/06/2013 | 136.03p | 145.76p | 135.04p | 141.99p | 156201 |
07/06/2013 | 130.07p | 141.00p | 128.29p | 138.02p | 221155 |
06/06/2013 | 118.16p | 133.05p | 116.17p | 130.07p | 499406 |
05/06/2013 | 115.18p | 119.15p | 111.21p | 115.18p | 44936 |
04/06/2013 | 115.18p | 123.12p | 111.21p | 115.18p | 153968 |
03/06/2013 | 105.25p | 119.15p | 104.81p | 115.18p | 76646 |
31/05/2013 | 112.20p | 112.20p | 103.32p | 105.25p | 91257 |
30/05/2013 | 112.20p | 112.46p | 109.28p | 112.20p | 16869 |
29/05/2013 | 116.17p | 116.17p | 109.22p | 112.20p | 55012 |
28/05/2013 | 119.15p | 119.15p | 113.19p | 116.17p | 18754 |
24/05/2013 | 112.20p | 127.10p | 112.20p | 119.15p | 138286 |
23/05/2013 | 110.22p | 115.42p | 109.22p | 112.20p | 242946 |
22/05/2013 | 112.20p | 114.19p | 109.22p | 110.22p | 9856 |
21/05/2013 | 109.22p | 117.17p | 109.22p | 112.20p | 70134 |
20/05/2013 | 105.25p | 113.19p | 101.04p | 109.22p | 92891 |
17/05/2013 | 105.25p | 105.25p | 103.27p | 105.25p | 33970 |
16/05/2013 | 109.22p | 109.22p | 103.27p | 105.25p | 37358 |
15/05/2013 | 117.17p | 117.17p | 105.25p | 109.22p | 52502 |
14/05/2013 | 120.15p | 120.15p | 113.19p | 117.17p | 18800 |
13/05/2013 | 120.15p | 120.15p | 115.18p | 120.15p | 12039 |
10/05/2013 | 122.13p | 125.11p | 115.18p | 120.15p | 168359 |
09/05/2013 | 128.09p | 133.05p | 119.15p | 122.13p | 190798 |
08/05/2013 | 125.11p | 131.56p | 125.11p | 128.09p | 57039 |
07/05/2013 | 119.15p | 132.06p | 119.15p | 126.10p | 90565 |
03/05/2013 | 120.15p | 121.14p | 117.36p | 119.15p | 41121 |
02/05/2013 | 121.14p | 123.12p | 116.21p | 120.15p | 51125 |
01/05/2013 | 122.13p | 125.11p | 111.80p | 121.14p | 92420 |
30/04/2013 | 131.07p | 137.03p | 121.20p | 122.13p | 376259 |
29/04/2013 | 101.28p | 129.08p | 97.31p | 128.09p | 137057 |
26/04/2013 | 93.34p | 101.28p | 92.01p | 101.28p | 129913 |
25/04/2013 | 95.32p | 97.31p | 89.36p | 93.34p | 557385 |
24/04/2013 | 98.30p | 98.50p | 93.34p | 95.32p | 51262 |
23/04/2013 | 101.28p | 102.27p | 93.69p | 98.30p | 78594 |
22/04/2013 | 105.25p | 105.25p | 99.29p | 102.27p | 35697 |
19/04/2013 | 106.24p | 106.24p | 103.27p | 105.25p | 32858 |
18/04/2013 | 106.24p | 106.24p | 100.78p | 106.24p | 13238 |
17/04/2013 | 106.24p | 106.24p | 103.27p | 106.24p | 18913 |
16/04/2013 | 111.21p | 111.21p | 103.76p | 106.24p | 35615 |
15/04/2013 | 108.23p | 113.19p | 106.74p | 111.21p | 114744 |
12/04/2013 | 108.23p | 109.22p | 107.59p | 108.23p | 39225 |
11/04/2013 | 116.17p | 116.47p | 107.24p | 108.23p | 45654 |
10/04/2013 | 109.22p | 123.12p | 109.22p | 116.17p | 124453 |
09/04/2013 | 105.25p | 113.19p | 105.25p | 109.22p | 130897 |
08/04/2013 | 101.28p | 107.24p | 99.29p | 105.25p | 235220 |
05/04/2013 | 101.28p | 107.24p | 94.11p | 100.29p | 375991 |
04/04/2013 | 116.17p | 117.17p | 111.19p | 112.20p | 45884 |
03/04/2013 | 124.12p | 125.11p | 115.18p | 117.17p | 50081 |
*Close Price adjusted for both dividends and splits