Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2014 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
10/12/2014 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
09/12/2014 | 40.50p | 41.75p | 40.00p | 40.50p | 12995 |
08/12/2014 | 40.50p | 41.50p | 39.50p | 40.50p | 4987 |
05/12/2014 | 40.50p | 41.50p | 40.50p | 40.50p | 9567 |
04/12/2014 | 40.50p | 42.75p | 38.00p | 40.50p | 130000 |
03/12/2014 | 39.50p | 41.00p | 39.50p | 40.50p | 5900 |
02/12/2014 | 39.50p | 40.91p | 39.50p | 39.50p | 12223 |
01/12/2014 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
28/11/2014 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
27/11/2014 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
26/11/2014 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
25/11/2014 | 39.50p | 40.50p | 39.50p | 39.50p | 0 |
24/11/2014 | 38.50p | 40.00p | 38.50p | 39.50p | 5000 |
21/11/2014 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
20/11/2014 | 38.50p | 38.50p | 37.00p | 38.50p | 40540 |
19/11/2014 | 37.50p | 39.00p | 37.50p | 38.50p | 12820 |
18/11/2014 | 36.50p | 38.00p | 36.50p | 37.50p | 13126 |
17/11/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
14/11/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
13/11/2014 | 36.50p | 36.50p | 35.25p | 36.50p | 331000 |
12/11/2014 | 36.50p | 36.50p | 35.75p | 36.50p | 10365 |
11/11/2014 | 36.00p | 37.00p | 36.00p | 36.50p | 8074 |
10/11/2014 | 35.50p | 37.00p | 34.50p | 36.00p | 31982 |
07/11/2014 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
06/11/2014 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
05/11/2014 | 35.50p | 36.00p | 35.50p | 35.50p | 25000 |
04/11/2014 | 35.50p | 36.00p | 34.30p | 35.50p | 13150 |
03/11/2014 | 34.25p | 35.50p | 34.25p | 35.50p | 15000 |
31/10/2014 | 34.25p | 34.25p | 34.25p | 34.25p | 0 |
30/10/2014 | 34.25p | 34.25p | 34.25p | 34.25p | 0 |
29/10/2014 | 34.25p | 34.25p | 34.25p | 34.25p | 0 |
28/10/2014 | 34.25p | 34.50p | 34.25p | 34.25p | 3000 |
27/10/2014 | 34.25p | 34.25p | 34.25p | 34.25p | 0 |
24/10/2014 | 34.25p | 34.25p | 34.25p | 34.25p | 0 |
23/10/2014 | 34.25p | 34.47p | 34.25p | 34.25p | 8703 |
22/10/2014 | 34.00p | 34.30p | 34.00p | 34.25p | 32073 |
21/10/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
20/10/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
17/10/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
16/10/2014 | 35.50p | 35.50p | 33.00p | 34.00p | 25000 |
15/10/2014 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
14/10/2014 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
13/10/2014 | 36.00p | 36.00p | 35.20p | 36.00p | 1000 |
10/10/2014 | 36.00p | 36.05p | 35.00p | 36.00p | 215791 |
09/10/2014 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
08/10/2014 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
07/10/2014 | 36.00p | 36.00p | 35.00p | 36.00p | 10000 |
06/10/2014 | 36.00p | 36.90p | 35.50p | 36.00p | 2710 |
03/10/2014 | 36.50p | 36.50p | 35.00p | 36.00p | 10000 |
02/10/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
01/10/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
30/09/2014 | 36.50p | 36.50p | 35.30p | 36.50p | 1114 |
29/09/2014 | 36.50p | 37.85p | 34.42p | 36.50p | 24835 |
26/09/2014 | 36.50p | 37.50p | 35.36p | 36.50p | 34918 |
25/09/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
24/09/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
23/09/2014 | 36.50p | 38.00p | 36.50p | 36.50p | 64000 |
22/09/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
19/09/2014 | 36.50p | 36.50p | 35.08p | 36.50p | 60000 |
18/09/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
17/09/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
16/09/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
15/09/2014 | 36.50p | 37.00p | 36.50p | 36.50p | 12500 |
12/09/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
11/09/2014 | 36.50p | 37.35p | 36.50p | 36.50p | 213 |
10/09/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
09/09/2014 | 36.00p | 36.50p | 35.50p | 36.50p | 17000 |
08/09/2014 | 36.00p | 37.35p | 36.00p | 36.00p | 7204 |
05/09/2014 | 36.00p | 37.35p | 36.00p | 36.00p | 4506 |
04/09/2014 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
03/09/2014 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
02/09/2014 | 37.00p | 37.35p | 35.50p | 36.00p | 54737 |
01/09/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 8334 |
29/08/2014 | 37.00p | 38.00p | 37.00p | 37.00p | 5000 |
28/08/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
27/08/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 8334 |
26/08/2014 | 37.00p | 37.00p | 35.75p | 37.00p | 8392 |
22/08/2014 | 36.00p | 39.00p | 36.00p | 37.00p | 30000 |
21/08/2014 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
20/08/2014 | 35.00p | 36.50p | 35.00p | 36.00p | 50000 |
19/08/2014 | 35.00p | 36.00p | 35.00p | 35.00p | 385 |
18/08/2014 | 35.00p | 36.00p | 35.00p | 35.00p | 210 |
15/08/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
14/08/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
13/08/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
12/08/2014 | 35.00p | 35.80p | 35.00p | 35.00p | 7000 |
11/08/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
08/08/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
07/08/2014 | 35.00p | 35.00p | 33.48p | 35.00p | 16608 |
06/08/2014 | 35.00p | 35.00p | 33.50p | 35.00p | 2111 |
05/08/2014 | 35.00p | 35.00p | 33.50p | 35.00p | 2139 |
04/08/2014 | 35.00p | 36.00p | 33.48p | 35.00p | 0 |
01/08/2014 | 36.00p | 36.00p | 33.48p | 35.00p | 34788 |
31/07/2014 | 36.00p | 37.00p | 35.00p | 36.00p | 0 |
30/07/2014 | 37.00p | 37.00p | 35.00p | 36.00p | 36364 |
29/07/2014 | 37.50p | 37.50p | 36.00p | 37.00p | 8334 |
28/07/2014 | 39.50p | 39.50p | 36.00p | 37.50p | 12409 |
25/07/2014 | 39.50p | 39.75p | 38.50p | 39.50p | 0 |
24/07/2014 | 39.50p | 39.75p | 38.50p | 39.50p | 0 |
23/07/2014 | 39.75p | 39.75p | 38.50p | 39.75p | 7793 |
22/07/2014 | 39.75p | 40.00p | 38.00p | 39.75p | 0 |
21/07/2014 | 39.75p | 40.00p | 38.00p | 39.75p | 0 |
18/07/2014 | 40.00p | 40.00p | 38.00p | 39.75p | 93667 |
17/07/2014 | 40.00p | 40.50p | 38.50p | 40.00p | 0 |
16/07/2014 | 40.00p | 40.00p | 38.50p | 40.00p | 35050 |
15/07/2014 | 40.00p | 41.00p | 40.00p | 40.00p | 2887 |
14/07/2014 | 40.00p | 41.00p | 38.65p | 40.00p | 0 |
11/07/2014 | 40.00p | 41.00p | 38.65p | 40.00p | 0 |
10/07/2014 | 40.00p | 41.00p | 38.65p | 40.00p | 23440 |
09/07/2014 | 40.00p | 40.50p | 39.75p | 40.00p | 0 |
08/07/2014 | 40.00p | 40.50p | 39.75p | 40.00p | 0 |
07/07/2014 | 39.75p | 40.50p | 39.75p | 40.00p | 1224 |
04/07/2014 | 39.75p | 40.50p | 38.18p | 39.75p | 0 |
03/07/2014 | 39.75p | 40.50p | 38.18p | 39.75p | 0 |
02/07/2014 | 39.75p | 40.50p | 38.18p | 39.75p | 6735 |
01/07/2014 | 39.75p | 40.50p | 39.75p | 39.75p | 1224 |
30/06/2014 | 39.75p | 40.00p | 37.00p | 39.75p | 0 |
27/06/2014 | 40.00p | 40.00p | 37.00p | 39.75p | 43000 |
26/06/2014 | 40.00p | 41.05p | 40.00p | 40.00p | 2700 |
25/06/2014 | 40.00p | 40.50p | 38.65p | 40.00p | 894 |
24/06/2014 | 40.00p | 40.50p | 40.00p | 40.00p | 0 |
23/06/2014 | 40.00p | 40.50p | 40.00p | 40.00p | 5000 |
20/06/2014 | 40.00p | 40.00p | 38.00p | 40.00p | 0 |
19/06/2014 | 40.00p | 40.00p | 38.00p | 40.00p | 116550 |
18/06/2014 | 40.00p | 40.25p | 40.00p | 40.00p | 3000 |
17/06/2014 | 40.00p | 40.25p | 40.00p | 40.00p | 1500 |
16/06/2014 | 40.00p | 40.00p | 39.75p | 40.00p | 12000 |
13/06/2014 | 40.00p | 41.35p | 39.75p | 40.00p | 0 |
12/06/2014 | 40.00p | 41.35p | 39.75p | 40.00p | 2397 |
11/06/2014 | 40.00p | 40.00p | 38.00p | 40.00p | 30473 |
10/06/2014 | 40.00p | 40.00p | 38.65p | 40.00p | 1641 |
09/06/2014 | 40.00p | 40.00p | 39.85p | 40.00p | 6172 |
06/06/2014 | 40.00p | 40.50p | 38.65p | 40.00p | 1146 |
05/06/2014 | 40.00p | 42.50p | 39.75p | 40.00p | 0 |
04/06/2014 | 40.00p | 42.50p | 39.75p | 40.00p | 0 |
03/06/2014 | 40.50p | 42.50p | 39.75p | 40.00p | 0 |
02/06/2014 | 40.50p | 42.50p | 40.50p | 40.50p | 739553 |
30/05/2014 | 40.50p | 40.50p | 40.50p | 40.50p | 9850 |
29/05/2014 | 40.50p | 40.50p | 38.50p | 40.50p | 10000 |
28/05/2014 | 40.50p | 40.75p | 39.00p | 40.50p | 0 |
27/05/2014 | 40.75p | 40.75p | 39.00p | 40.75p | 13000 |
23/05/2014 | 40.75p | 40.75p | 39.00p | 40.75p | 10000 |
22/05/2014 | 40.00p | 40.75p | 39.90p | 40.75p | 14000 |
21/05/2014 | 40.50p | 41.00p | 38.50p | 40.00p | 10000 |
20/05/2014 | 41.00p | 41.00p | 39.10p | 41.00p | 11000 |
19/05/2014 | 41.00p | 42.00p | 39.00p | 41.00p | 0 |
16/05/2014 | 41.00p | 42.00p | 39.00p | 41.00p | 0 |
15/05/2014 | 42.00p | 42.00p | 39.00p | 41.00p | 37221 |
14/05/2014 | 42.50p | 43.57p | 41.00p | 42.00p | 20250 |
13/05/2014 | 42.50p | 43.25p | 41.15p | 42.50p | 4281 |
12/05/2014 | 42.50p | 42.80p | 41.00p | 42.50p | 0 |
09/05/2014 | 42.50p | 42.80p | 41.00p | 42.50p | 24081 |
08/05/2014 | 42.50p | 43.25p | 41.00p | 42.50p | 65608 |
07/05/2014 | 42.50p | 42.80p | 42.50p | 42.50p | 4633 |
06/05/2014 | 42.50p | 42.88p | 41.15p | 42.50p | 4402 |
02/05/2014 | 42.50p | 43.00p | 41.00p | 42.50p | 0 |
01/05/2014 | 42.50p | 43.00p | 41.00p | 42.50p | 0 |
30/04/2014 | 42.50p | 43.00p | 41.00p | 42.50p | 0 |
29/04/2014 | 42.50p | 43.00p | 41.00p | 42.50p | 0 |
28/04/2014 | 43.00p | 43.00p | 41.00p | 42.50p | 11976 |
25/04/2014 | 43.00p | 43.00p | 42.10p | 43.00p | 0 |
24/04/2014 | 43.00p | 43.00p | 42.10p | 43.00p | 1500 |
23/04/2014 | 43.00p | 43.00p | 42.05p | 43.00p | 30000 |
22/04/2014 | 43.50p | 43.50p | 41.84p | 43.00p | 12500 |
17/04/2014 | 43.50p | 44.25p | 43.50p | 43.50p | 0 |
16/04/2014 | 43.50p | 44.25p | 43.50p | 43.50p | 0 |
15/04/2014 | 43.50p | 44.25p | 43.50p | 43.50p | 562 |
14/04/2014 | 43.50p | 44.50p | 43.50p | 43.50p | 1500 |
11/04/2014 | 44.50p | 44.50p | 42.00p | 43.50p | 39117 |
10/04/2014 | 44.50p | 45.75p | 42.25p | 44.50p | 22980 |
09/04/2014 | 44.50p | 45.75p | 42.60p | 44.50p | 0 |
08/04/2014 | 44.50p | 45.75p | 42.60p | 44.50p | 9917 |
07/04/2014 | 44.50p | 46.00p | 42.25p | 44.50p | 5500 |
04/04/2014 | 44.50p | 46.00p | 44.50p | 44.50p | 4822 |
03/04/2014 | 45.00p | 45.00p | 43.00p | 45.00p | 114030 |
02/04/2014 | 45.00p | 46.50p | 43.15p | 45.00p | 25969 |
01/04/2014 | 45.00p | 46.63p | 43.40p | 45.00p | 0 |
31/03/2014 | 45.50p | 46.63p | 43.40p | 45.00p | 55234 |
28/03/2014 | 45.50p | 46.63p | 44.00p | 44.50p | 16608 |
27/03/2014 | 45.50p | 46.65p | 44.30p | 45.50p | 0 |
26/03/2014 | 45.50p | 46.65p | 44.30p | 45.50p | 6513 |
25/03/2014 | 45.00p | 46.88p | 45.00p | 45.50p | 12074 |
24/03/2014 | 51.00p | 52.87p | 43.00p | 45.00p | 118257 |
21/03/2014 | 44.25p | 52.00p | 44.25p | 50.00p | 159718 |
20/03/2014 | 45.50p | 45.63p | 44.25p | 44.25p | 24000 |
19/03/2014 | 45.50p | 46.50p | 42.00p | 45.50p | 0 |
18/03/2014 | 46.50p | 46.50p | 42.00p | 45.50p | 132674 |
17/03/2014 | 46.50p | 47.30p | 45.50p | 45.50p | 0 |
14/03/2014 | 47.00p | 47.30p | 46.00p | 47.00p | 0 |
13/03/2014 | 47.00p | 47.30p | 46.00p | 47.00p | 0 |
12/03/2014 | 47.00p | 47.30p | 46.00p | 47.00p | 0 |
11/03/2014 | 47.00p | 47.30p | 46.00p | 47.00p | 7186 |
10/03/2014 | 47.00p | 48.00p | 45.00p | 47.00p | 0 |
07/03/2014 | 48.00p | 48.00p | 45.00p | 47.00p | 30000 |
06/03/2014 | 48.50p | 48.50p | 46.00p | 48.00p | 31613 |
05/03/2014 | 48.50p | 48.57p | 47.00p | 48.50p | 0 |
04/03/2014 | 48.50p | 48.57p | 47.00p | 48.50p | 0 |
03/03/2014 | 48.50p | 48.50p | 47.00p | 48.50p | 20000 |
28/02/2014 | 48.00p | 49.00p | 48.00p | 48.50p | 17219 |
*Close Price adjusted for both dividends and splits