Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/12/2014 | 45.63p | 46.00p | 44.00p | 45.00p | 1542058 |
11/12/2014 | 45.63p | 46.11p | 45.00p | 45.63p | 446434 |
10/12/2014 | 45.63p | 46.14p | 45.55p | 45.63p | 336297 |
09/12/2014 | 45.63p | 46.13p | 45.50p | 45.63p | 715032 |
08/12/2014 | 45.63p | 46.25p | 45.00p | 45.63p | 127863 |
05/12/2014 | 45.63p | 46.25p | 45.00p | 45.63p | 175431 |
04/12/2014 | 45.63p | 46.13p | 45.40p | 45.63p | 270758 |
03/12/2014 | 45.75p | 46.13p | 45.50p | 45.63p | 115566 |
02/12/2014 | 45.00p | 46.00p | 45.00p | 45.75p | 367938 |
01/12/2014 | 44.25p | 46.00p | 44.20p | 45.00p | 222688 |
28/11/2014 | 44.25p | 44.98p | 44.10p | 44.25p | 282875 |
27/11/2014 | 44.00p | 45.00p | 43.42p | 44.25p | 84657 |
26/11/2014 | 43.25p | 44.50p | 42.57p | 43.75p | 183655 |
25/11/2014 | 43.00p | 43.55p | 42.63p | 43.25p | 198559 |
24/11/2014 | 43.00p | 44.64p | 42.02p | 43.00p | 519042 |
21/11/2014 | 41.25p | 41.98p | 41.00p | 41.75p | 258818 |
20/11/2014 | 41.25p | 41.50p | 40.96p | 41.25p | 84647 |
19/11/2014 | 41.25p | 41.50p | 41.00p | 41.25p | 112589 |
18/11/2014 | 41.25p | 41.50p | 41.00p | 41.25p | 137810 |
17/11/2014 | 41.25p | 41.25p | 41.00p | 41.25p | 15034 |
14/11/2014 | 41.25p | 41.50p | 40.00p | 41.25p | 418740 |
13/11/2014 | 41.25p | 41.40p | 41.00p | 41.25p | 83203 |
12/11/2014 | 41.50p | 41.50p | 41.00p | 41.25p | 50464 |
11/11/2014 | 41.25p | 41.50p | 41.00p | 41.50p | 121983 |
10/11/2014 | 41.25p | 42.00p | 40.50p | 41.25p | 50840 |
07/11/2014 | 40.50p | 42.00p | 40.50p | 41.25p | 141353 |
06/11/2014 | 42.25p | 42.35p | 40.00p | 40.50p | 139211 |
05/11/2014 | 42.25p | 42.30p | 42.00p | 42.25p | 198605 |
04/11/2014 | 42.25p | 42.50p | 42.00p | 42.25p | 315401 |
03/11/2014 | 42.25p | 42.25p | 42.00p | 42.25p | 169270 |
31/10/2014 | 42.00p | 42.25p | 42.00p | 42.25p | 156381 |
30/10/2014 | 42.00p | 42.10p | 41.50p | 42.00p | 47736 |
29/10/2014 | 42.00p | 42.15p | 41.50p | 42.00p | 76163 |
28/10/2014 | 42.25p | 42.45p | 41.50p | 42.00p | 301157 |
27/10/2014 | 42.50p | 42.91p | 41.50p | 42.25p | 371151 |
24/10/2014 | 41.75p | 42.90p | 41.64p | 42.50p | 141115 |
23/10/2014 | 42.25p | 42.65p | 41.00p | 41.75p | 320168 |
22/10/2014 | 41.87p | 42.93p | 41.80p | 42.25p | 242904 |
21/10/2014 | 39.25p | 42.50p | 39.25p | 41.87p | 683715 |
20/10/2014 | 38.00p | 40.47p | 37.85p | 39.25p | 238847 |
17/10/2014 | 38.00p | 38.50p | 37.25p | 38.00p | 472836 |
16/10/2014 | 38.00p | 38.50p | 37.50p | 38.00p | 202913 |
15/10/2014 | 38.12p | 39.50p | 38.00p | 38.25p | 377046 |
14/10/2014 | 37.00p | 38.12p | 35.25p | 38.12p | 1450845 |
13/10/2014 | 36.25p | 36.25p | 34.75p | 34.88p | 577596 |
10/10/2014 | 37.50p | 37.50p | 33.00p | 36.75p | 1765561 |
09/10/2014 | 40.00p | 40.00p | 37.50p | 38.25p | 490640 |
08/10/2014 | 40.25p | 40.25p | 39.00p | 40.00p | 119818 |
07/10/2014 | 39.88p | 40.49p | 39.40p | 40.25p | 121261 |
06/10/2014 | 42.25p | 42.25p | 38.32p | 39.63p | 533445 |
03/10/2014 | 42.75p | 42.75p | 42.00p | 42.25p | 541534 |
02/10/2014 | 44.25p | 44.25p | 42.00p | 42.75p | 169223 |
01/10/2014 | 45.25p | 45.25p | 43.50p | 44.25p | 83963 |
30/09/2014 | 45.25p | 45.35p | 44.50p | 45.25p | 161158 |
29/09/2014 | 45.50p | 45.50p | 44.25p | 45.25p | 125722 |
26/09/2014 | 45.50p | 45.50p | 44.00p | 45.50p | 19814 |
25/09/2014 | 46.25p | 46.40p | 45.00p | 45.50p | 58828 |
24/09/2014 | 46.25p | 46.25p | 45.36p | 46.25p | 286927 |
23/09/2014 | 46.25p | 46.25p | 45.58p | 46.25p | 27629 |
22/09/2014 | 46.25p | 46.30p | 45.25p | 46.25p | 340739 |
19/09/2014 | 46.25p | 46.69p | 45.50p | 46.25p | 96937 |
18/09/2014 | 46.50p | 46.50p | 46.00p | 46.25p | 169005 |
17/09/2014 | 46.50p | 46.50p | 46.00p | 46.50p | 89528 |
16/09/2014 | 46.50p | 46.80p | 46.00p | 46.50p | 141797 |
15/09/2014 | 46.75p | 46.75p | 46.00p | 46.50p | 220666 |
12/09/2014 | 47.25p | 47.50p | 46.00p | 46.75p | 272660 |
11/09/2014 | 47.25p | 48.37p | 46.50p | 47.25p | 268631 |
10/09/2014 | 47.00p | 48.50p | 46.50p | 47.25p | 207369 |
09/09/2014 | 46.25p | 47.98p | 46.10p | 47.00p | 432217 |
08/09/2014 | 46.00p | 47.00p | 46.00p | 46.25p | 359620 |
05/09/2014 | 46.00p | 46.50p | 45.95p | 46.00p | 80966 |
04/09/2014 | 46.00p | 46.35p | 45.60p | 46.00p | 19500 |
03/09/2014 | 46.00p | 46.40p | 45.60p | 46.00p | 61445 |
02/09/2014 | 45.75p | 46.50p | 45.50p | 46.00p | 151488 |
01/09/2014 | 45.88p | 46.17p | 45.50p | 45.75p | 138028 |
29/08/2014 | 46.25p | 46.50p | 45.65p | 45.88p | 336386 |
28/08/2014 | 46.25p | 46.84p | 45.75p | 46.25p | 737652 |
27/08/2014 | 43.50p | 46.80p | 43.25p | 46.25p | 334636 |
26/08/2014 | 43.25p | 44.00p | 43.00p | 43.50p | 144175 |
22/08/2014 | 42.75p | 43.50p | 42.50p | 43.00p | 356518 |
21/08/2014 | 42.50p | 43.25p | 42.00p | 42.50p | 474741 |
20/08/2014 | 42.50p | 42.57p | 41.60p | 42.50p | 455758 |
19/08/2014 | 42.50p | 42.65p | 41.00p | 42.50p | 64965 |
18/08/2014 | 42.50p | 42.90p | 42.00p | 42.50p | 112291 |
15/08/2014 | 42.50p | 42.70p | 41.50p | 42.50p | 378026 |
14/08/2014 | 42.50p | 42.50p | 42.00p | 42.50p | 68951 |
13/08/2014 | 43.00p | 43.00p | 42.00p | 42.50p | 268231 |
12/08/2014 | 42.25p | 42.25p | 41.50p | 42.25p | 246783 |
11/08/2014 | 42.00p | 42.69p | 41.50p | 42.25p | 153194 |
08/08/2014 | 42.00p | 42.00p | 40.07p | 41.25p | 281354 |
07/08/2014 | 42.50p | 42.50p | 41.00p | 42.00p | 266633 |
06/08/2014 | 42.75p | 43.00p | 41.02p | 42.50p | 814672 |
05/08/2014 | 42.50p | 43.00p | 42.28p | 42.75p | 469616 |
04/08/2014 | 42.75p | 43.25p | 42.00p | 42.50p | 292017 |
01/08/2014 | 44.00p | 44.00p | 42.10p | 42.75p | 297641 |
31/07/2014 | 42.25p | 44.50p | 42.25p | 44.00p | 455147 |
30/07/2014 | 41.25p | 42.85p | 41.00p | 42.25p | 343331 |
29/07/2014 | 41.25p | 41.65p | 41.00p | 41.25p | 317024 |
28/07/2014 | 40.75p | 41.85p | 40.75p | 41.25p | 199905 |
25/07/2014 | 38.75p | 41.45p | 38.62p | 40.75p | 537721 |
24/07/2014 | 38.75p | 39.00p | 38.60p | 38.75p | 94837 |
23/07/2014 | 38.50p | 38.82p | 38.37p | 38.75p | 140968 |
22/07/2014 | 38.50p | 38.64p | 38.35p | 38.50p | 49590 |
21/07/2014 | 38.37p | 38.90p | 38.03p | 38.50p | 276935 |
18/07/2014 | 38.37p | 38.56p | 38.00p | 38.37p | 62569 |
17/07/2014 | 38.37p | 39.00p | 37.50p | 38.37p | 129750 |
16/07/2014 | 38.37p | 39.00p | 37.75p | 38.37p | 777852 |
15/07/2014 | 38.50p | 38.93p | 37.50p | 38.37p | 557709 |
14/07/2014 | 37.75p | 38.50p | 37.55p | 38.50p | 300997 |
11/07/2014 | 39.75p | 40.00p | 37.00p | 37.75p | 4857648 |
10/07/2014 | 42.25p | 42.25p | 39.01p | 39.75p | 1348190 |
09/07/2014 | 42.25p | 42.50p | 42.00p | 42.25p | 279799 |
08/07/2014 | 43.75p | 43.80p | 42.00p | 42.25p | 433546 |
07/07/2014 | 43.75p | 44.75p | 42.70p | 43.75p | 696984 |
04/07/2014 | 43.88p | 44.10p | 42.50p | 43.50p | 716332 |
03/07/2014 | 44.00p | 44.00p | 43.00p | 43.88p | 612319 |
02/07/2014 | 44.00p | 44.50p | 43.41p | 44.00p | 483498 |
01/07/2014 | 44.13p | 44.13p | 43.75p | 44.13p | 129754 |
30/06/2014 | 44.00p | 44.87p | 43.65p | 44.13p | 147081 |
27/06/2014 | 43.88p | 44.45p | 43.50p | 44.00p | 285399 |
26/06/2014 | 43.38p | 44.25p | 43.25p | 43.88p | 987051 |
25/06/2014 | 43.50p | 45.63p | 43.03p | 43.38p | 718303 |
24/06/2014 | 44.87p | 44.87p | 43.40p | 43.63p | 628451 |
23/06/2014 | 45.38p | 45.38p | 44.25p | 44.87p | 518986 |
20/06/2014 | 45.38p | 46.00p | 44.75p | 45.38p | 91442 |
19/06/2014 | 45.38p | 45.38p | 44.75p | 45.38p | 24061 |
18/06/2014 | 45.50p | 45.75p | 44.35p | 45.38p | 217065 |
17/06/2014 | 44.75p | 46.00p | 44.33p | 45.50p | 2030355 |
16/06/2014 | 46.00p | 46.00p | 44.00p | 44.75p | 3712619 |
13/06/2014 | 46.50p | 47.00p | 45.50p | 46.00p | 726606 |
12/06/2014 | 46.50p | 47.00p | 45.50p | 46.50p | 436895 |
11/06/2014 | 46.50p | 46.75p | 45.00p | 46.00p | 3123066 |
10/06/2014 | 48.00p | 48.43p | 45.00p | 46.50p | 993799 |
09/06/2014 | 47.00p | 48.35p | 41.00p | 45.00p | 2010349 |
06/06/2014 | 40.75p | 42.00p | 40.50p | 41.00p | 186234 |
05/06/2014 | 40.50p | 40.80p | 40.00p | 40.50p | 147723 |
04/06/2014 | 40.75p | 40.90p | 40.01p | 40.50p | 152415 |
03/06/2014 | 41.00p | 41.50p | 40.50p | 40.75p | 69854 |
02/06/2014 | 42.25p | 42.25p | 40.28p | 41.00p | 242972 |
30/05/2014 | 42.88p | 43.00p | 42.05p | 42.25p | 412101 |
29/05/2014 | 40.75p | 43.00p | 40.50p | 42.88p | 465693 |
28/05/2014 | 38.62p | 41.50p | 38.53p | 40.75p | 493104 |
27/05/2014 | 38.50p | 38.74p | 38.28p | 38.62p | 51872 |
23/05/2014 | 38.50p | 38.50p | 38.26p | 38.50p | 58927 |
22/05/2014 | 38.50p | 38.75p | 38.25p | 38.50p | 275878 |
21/05/2014 | 39.25p | 39.25p | 38.25p | 38.50p | 280144 |
20/05/2014 | 39.25p | 39.62p | 38.50p | 39.25p | 306182 |
19/05/2014 | 39.00p | 39.77p | 39.00p | 39.25p | 236177 |
16/05/2014 | 39.00p | 39.50p | 39.00p | 39.00p | 83780 |
15/05/2014 | 39.00p | 39.50p | 39.00p | 39.00p | 188664 |
14/05/2014 | 39.00p | 39.35p | 38.65p | 39.00p | 207404 |
13/05/2014 | 39.00p | 39.50p | 38.65p | 39.00p | 51493 |
12/05/2014 | 39.00p | 39.50p | 38.55p | 39.50p | 80633 |
09/05/2014 | 39.00p | 39.50p | 38.50p | 39.50p | 328486 |
08/05/2014 | 39.00p | 39.15p | 38.50p | 39.00p | 92445 |
07/05/2014 | 39.00p | 39.50p | 38.50p | 39.00p | 256324 |
06/05/2014 | 39.00p | 39.30p | 38.50p | 39.00p | 196375 |
02/05/2014 | 39.00p | 39.32p | 38.50p | 39.00p | 121694 |
01/05/2014 | 40.00p | 41.00p | 38.50p | 39.00p | 564840 |
30/04/2014 | 38.75p | 38.90p | 38.25p | 38.75p | 175680 |
29/04/2014 | 38.75p | 38.95p | 38.25p | 38.75p | 72790 |
28/04/2014 | 38.25p | 39.00p | 38.12p | 38.75p | 152297 |
25/04/2014 | 38.25p | 38.45p | 38.00p | 38.25p | 75570 |
24/04/2014 | 40.50p | 40.50p | 38.00p | 38.25p | 522345 |
23/04/2014 | 39.25p | 40.78p | 39.25p | 40.50p | 276885 |
22/04/2014 | 37.75p | 39.50p | 37.56p | 39.25p | 363558 |
17/04/2014 | 37.50p | 38.00p | 37.25p | 37.75p | 239821 |
16/04/2014 | 37.25p | 37.50p | 37.00p | 37.50p | 438622 |
15/04/2014 | 37.00p | 37.50p | 36.55p | 37.25p | 519645 |
14/04/2014 | 37.00p | 37.05p | 36.50p | 37.00p | 172560 |
11/04/2014 | 37.00p | 37.10p | 36.65p | 37.00p | 239688 |
10/04/2014 | 37.25p | 37.50p | 36.65p | 37.00p | 506371 |
09/04/2014 | 37.00p | 37.75p | 36.75p | 37.25p | 294001 |
08/04/2014 | 37.75p | 38.50p | 36.54p | 37.00p | 330957 |
07/04/2014 | 38.00p | 38.10p | 37.00p | 37.75p | 363441 |
04/04/2014 | 39.00p | 39.00p | 37.50p | 38.00p | 438296 |
03/04/2014 | 38.50p | 39.50p | 38.50p | 39.00p | 310009 |
02/04/2014 | 40.75p | 40.75p | 38.01p | 38.50p | 690273 |
01/04/2014 | 39.13p | 41.50p | 39.13p | 40.75p | 680932 |
31/03/2014 | 38.62p | 39.75p | 38.50p | 39.13p | 356393 |
28/03/2014 | 38.00p | 39.50p | 37.72p | 38.75p | 380484 |
27/03/2014 | 36.50p | 38.50p | 36.10p | 37.88p | 958993 |
26/03/2014 | 35.62p | 35.75p | 35.26p | 35.62p | 106593 |
25/03/2014 | 35.50p | 35.76p | 35.20p | 35.62p | 180546 |
24/03/2014 | 35.75p | 35.75p | 35.12p | 35.50p | 91862 |
21/03/2014 | 35.75p | 35.84p | 35.50p | 35.75p | 354731 |
20/03/2014 | 35.50p | 35.75p | 35.35p | 35.75p | 1044205 |
19/03/2014 | 35.37p | 35.68p | 35.25p | 35.50p | 19443 |
18/03/2014 | 35.37p | 35.47p | 35.25p | 35.37p | 96094 |
17/03/2014 | 35.37p | 35.49p | 34.50p | 34.50p | 281924 |
14/03/2014 | 36.25p | 36.32p | 34.74p | 35.37p | 596753 |
13/03/2014 | 36.63p | 36.63p | 36.00p | 36.25p | 148593 |
12/03/2014 | 36.63p | 37.50p | 36.00p | 36.63p | 158278 |
11/03/2014 | 38.00p | 38.45p | 36.52p | 36.63p | 161440 |
10/03/2014 | 37.00p | 38.50p | 36.90p | 38.00p | 268517 |
07/03/2014 | 37.13p | 37.35p | 36.90p | 37.00p | 130629 |
06/03/2014 | 37.50p | 37.70p | 36.75p | 37.13p | 233258 |
05/03/2014 | 36.25p | 37.75p | 36.00p | 37.50p | 762050 |
04/03/2014 | 36.00p | 36.45p | 35.65p | 36.25p | 127953 |
03/03/2014 | 35.75p | 36.50p | 35.55p | 36.00p | 164989 |
*Close Price adjusted for both dividends and splits