Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2014 | 89.50p | 92.00p | 88.00p | 90.50p | 63620 |
04/02/2014 | 89.50p | 89.50p | 87.00p | 89.50p | 0 |
03/02/2014 | 89.50p | 89.50p | 87.00p | 89.50p | 0 |
31/01/2014 | 89.50p | 89.50p | 87.00p | 89.50p | 10000 |
30/01/2014 | 89.50p | 91.30p | 89.50p | 89.50p | 4000 |
29/01/2014 | 90.50p | 90.50p | 88.00p | 89.50p | 7494 |
28/01/2014 | 90.50p | 91.50p | 90.50p | 90.50p | 8128 |
27/01/2014 | 90.50p | 90.50p | 88.00p | 90.50p | 20000 |
24/01/2014 | 92.00p | 92.00p | 86.74p | 90.50p | 593293 |
23/01/2014 | 92.00p | 92.00p | 91.00p | 92.00p | 16250 |
22/01/2014 | 92.00p | 94.00p | 90.50p | 92.00p | 19679 |
21/01/2014 | 92.00p | 93.50p | 91.50p | 92.00p | 12835 |
20/01/2014 | 92.00p | 95.00p | 91.04p | 92.00p | 18592 |
17/01/2014 | 92.00p | 93.00p | 92.00p | 92.00p | 252 |
16/01/2014 | 85.50p | 93.00p | 85.50p | 92.00p | 20546 |
15/01/2014 | 85.50p | 86.00p | 85.00p | 85.50p | 0 |
14/01/2014 | 85.50p | 86.00p | 85.00p | 85.50p | 0 |
13/01/2014 | 85.50p | 86.00p | 85.00p | 85.50p | 0 |
10/01/2014 | 85.50p | 86.00p | 85.00p | 85.50p | 0 |
09/01/2014 | 85.00p | 86.00p | 85.00p | 85.50p | 5000 |
08/01/2014 | 85.00p | 85.40p | 80.00p | 85.00p | 83426 |
07/01/2014 | 85.00p | 85.60p | 85.00p | 85.00p | 0 |
06/01/2014 | 85.00p | 85.60p | 85.00p | 85.00p | 0 |
03/01/2014 | 85.00p | 85.60p | 85.00p | 85.00p | 582 |
02/01/2014 | 85.00p | 85.60p | 85.00p | 85.00p | 4490 |
31/12/2013 | 85.00p | 87.00p | 85.00p | 85.00p | 890 |
30/12/2013 | 85.00p | 85.00p | 83.00p | 85.00p | 6500 |
27/12/2013 | 84.50p | 85.00p | 84.50p | 85.00p | 1160 |
24/12/2013 | 84.50p | 88.00p | 83.90p | 84.50p | 0 |
23/12/2013 | 84.50p | 88.00p | 83.90p | 87.00p | 19675 |
20/12/2013 | 84.50p | 84.50p | 82.00p | 84.50p | 4000 |
19/12/2013 | 84.50p | 85.50p | 80.00p | 84.50p | 0 |
18/12/2013 | 84.50p | 85.50p | 80.00p | 84.50p | 0 |
17/12/2013 | 84.50p | 85.50p | 80.00p | 84.50p | 0 |
16/12/2013 | 85.50p | 85.50p | 80.00p | 84.50p | 57170 |
13/12/2013 | 85.50p | 85.50p | 84.00p | 85.50p | 8070 |
12/12/2013 | 85.50p | 86.10p | 85.50p | 85.50p | 0 |
11/12/2013 | 85.50p | 86.10p | 85.50p | 85.50p | 0 |
10/12/2013 | 85.50p | 86.10p | 85.50p | 85.50p | 0 |
09/12/2013 | 85.50p | 86.10p | 85.50p | 85.50p | 1500 |
06/12/2013 | 85.50p | 87.00p | 85.50p | 85.50p | 2500 |
05/12/2013 | 85.50p | 87.00p | 85.50p | 85.50p | 633 |
04/12/2013 | 86.50p | 87.30p | 85.50p | 85.50p | 796 |
03/12/2013 | 86.50p | 87.30p | 83.00p | 86.50p | 35346 |
02/12/2013 | 86.00p | 86.50p | 82.00p | 86.50p | 22600 |
29/11/2013 | 87.50p | 87.50p | 84.00p | 86.00p | 8674 |
28/11/2013 | 87.50p | 87.50p | 87.30p | 87.50p | 6604 |
27/11/2013 | 87.50p | 88.00p | 85.00p | 87.50p | 0 |
26/11/2013 | 87.50p | 88.00p | 85.00p | 87.50p | 0 |
25/11/2013 | 88.00p | 88.00p | 85.00p | 87.50p | 12548 |
22/11/2013 | 87.50p | 88.00p | 85.00p | 88.00p | 19021 |
21/11/2013 | 88.00p | 89.40p | 86.04p | 88.00p | 22442 |
20/11/2013 | 88.00p | 89.60p | 86.00p | 88.00p | 5815 |
19/11/2013 | 88.00p | 89.60p | 88.00p | 88.00p | 10540 |
18/11/2013 | 88.00p | 89.60p | 87.85p | 88.00p | 14558 |
15/11/2013 | 88.00p | 89.60p | 88.00p | 88.00p | 8394 |
14/11/2013 | 88.00p | 88.80p | 87.80p | 88.00p | 12269 |
13/11/2013 | 94.50p | 94.50p | 86.00p | 88.00p | 246889 |
12/11/2013 | 94.50p | 96.00p | 92.00p | 94.50p | 27653 |
11/11/2013 | 95.00p | 95.00p | 93.00p | 94.50p | 14757 |
08/11/2013 | 97.00p | 97.00p | 92.00p | 95.00p | 177451 |
07/11/2013 | 89.50p | 99.71p | 83.00p | 97.00p | 502787 |
*Close Price adjusted for both dividends and splits