Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/02/2014 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
26/02/2014 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
25/02/2014 | 48.00p | 49.00p | 48.00p | 48.00p | 2000 |
24/02/2014 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
21/02/2014 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
20/02/2014 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
19/02/2014 | 48.00p | 49.00p | 48.00p | 48.00p | 1004 |
18/02/2014 | 48.00p | 48.00p | 46.00p | 48.00p | 25000 |
17/02/2014 | 48.00p | 48.00p | 46.00p | 48.00p | 85000 |
14/02/2014 | 48.00p | 49.20p | 48.00p | 48.00p | 14091 |
13/02/2014 | 48.00p | 49.50p | 47.50p | 48.00p | 115030 |
12/02/2014 | 48.00p | 48.10p | 48.00p | 48.00p | 0 |
11/02/2014 | 48.00p | 48.10p | 48.00p | 48.00p | 89486 |
10/02/2014 | 52.50p | 52.50p | 48.00p | 48.00p | 22696 |
07/02/2014 | 43.50p | 52.50p | 43.50p | 52.50p | 53465 |
06/02/2014 | 43.50p | 44.00p | 43.00p | 43.50p | 0 |
05/02/2014 | 43.50p | 44.00p | 43.00p | 43.50p | 0 |
04/02/2014 | 43.50p | 44.00p | 43.00p | 43.50p | 0 |
03/02/2014 | 43.00p | 44.00p | 43.00p | 43.00p | 10000 |
31/01/2014 | 42.50p | 44.00p | 42.50p | 43.00p | 17466 |
30/01/2014 | 40.50p | 42.50p | 40.50p | 42.50p | 89802 |
29/01/2014 | 39.00p | 41.00p | 39.00p | 40.50p | 14500 |
28/01/2014 | 39.50p | 39.50p | 38.75p | 39.00p | 11111 |
27/01/2014 | 43.50p | 43.50p | 39.25p | 39.50p | 69950 |
24/01/2014 | 43.50p | 45.00p | 41.00p | 43.50p | 87473 |
23/01/2014 | 43.50p | 45.00p | 42.80p | 43.50p | 32533 |
22/01/2014 | 38.50p | 44.00p | 37.10p | 43.50p | 185177 |
21/01/2014 | 39.50p | 39.93p | 37.55p | 38.50p | 67459 |
20/01/2014 | 32.00p | 40.00p | 32.00p | 39.00p | 141716 |
17/01/2014 | 32.00p | 32.90p | 31.25p | 32.00p | 138000 |
16/01/2014 | 32.00p | 32.80p | 32.00p | 32.00p | 0 |
15/01/2014 | 32.00p | 32.80p | 32.00p | 32.00p | 86370 |
14/01/2014 | 32.00p | 33.00p | 32.00p | 32.00p | 28758 |
13/01/2014 | 31.50p | 32.00p | 31.50p | 32.00p | 0 |
10/01/2014 | 31.50p | 31.50p | 31.50p | 31.50p | 15000 |
09/01/2014 | 31.50p | 31.50p | 30.00p | 31.50p | 0 |
08/01/2014 | 31.00p | 31.50p | 30.00p | 31.50p | 368000 |
07/01/2014 | 31.00p | 31.00p | 30.72p | 31.00p | 0 |
06/01/2014 | 31.00p | 31.00p | 30.72p | 31.00p | 0 |
03/01/2014 | 31.00p | 31.00p | 30.72p | 31.00p | 10000 |
02/01/2014 | 31.00p | 31.00p | 30.70p | 31.00p | 646 |
31/12/2013 | 31.00p | 32.50p | 30.25p | 31.00p | 0 |
30/12/2013 | 31.00p | 32.50p | 30.25p | 31.00p | 0 |
27/12/2013 | 30.50p | 30.99p | 30.25p | 30.50p | 0 |
24/12/2013 | 30.50p | 30.99p | 30.25p | 30.50p | 0 |
23/12/2013 | 30.50p | 30.99p | 30.25p | 30.50p | 50000 |
20/12/2013 | 31.00p | 32.50p | 30.00p | 30.50p | 0 |
19/12/2013 | 30.50p | 32.50p | 30.00p | 30.50p | 0 |
18/12/2013 | 30.50p | 32.50p | 30.00p | 30.50p | 0 |
17/12/2013 | 30.50p | 32.50p | 30.00p | 32.50p | 25000 |
16/12/2013 | 30.50p | 31.00p | 30.00p | 30.50p | 25000 |
13/12/2013 | 30.50p | 31.00p | 30.00p | 30.50p | 55421 |
12/12/2013 | 30.50p | 30.90p | 30.00p | 30.50p | 17525 |
11/12/2013 | 30.00p | 30.93p | 29.50p | 30.50p | 97500 |
10/12/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
09/12/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 50000 |
06/12/2013 | 30.00p | 30.50p | 29.50p | 30.50p | 0 |
05/12/2013 | 30.00p | 30.00p | 30.00p | 30.00p | 7000000 |
04/12/2013 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
03/12/2013 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
02/12/2013 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
29/11/2013 | 30.00p | 30.00p | 29.00p | 30.00p | 50000 |
28/11/2013 | 30.00p | 31.00p | 30.00p | 30.00p | 29848 |
27/11/2013 | 30.00p | 30.00p | 29.25p | 30.00p | 25000 |
26/11/2013 | 30.00p | 31.00p | 29.20p | 30.00p | 34317 |
25/11/2013 | 30.00p | 30.00p | 29.25p | 30.00p | 0 |
22/11/2013 | 30.00p | 30.00p | 29.25p | 30.00p | 0 |
21/11/2013 | 30.00p | 30.00p | 29.25p | 30.00p | 1000 |
20/11/2013 | 29.50p | 30.25p | 29.50p | 30.00p | 70000 |
19/11/2013 | 29.50p | 29.50p | 29.12p | 29.50p | 25000 |
18/11/2013 | 29.50p | 30.00p | 29.00p | 29.50p | 0 |
15/11/2013 | 29.00p | 30.00p | 29.00p | 29.50p | 58039 |
14/11/2013 | 29.00p | 30.00p | 28.00p | 29.00p | 58333 |
13/11/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 25000 |
12/11/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 10000 |
11/11/2013 | 29.00p | 29.90p | 29.00p | 29.00p | 78525 |
08/11/2013 | 29.00p | 29.90p | 28.44p | 29.00p | 0 |
07/11/2013 | 29.00p | 29.90p | 28.44p | 29.00p | 0 |
06/11/2013 | 29.00p | 29.90p | 28.44p | 29.00p | 0 |
05/11/2013 | 29.00p | 29.90p | 28.44p | 29.00p | 12996 |
04/11/2013 | 29.00p | 29.00p | 28.65p | 29.00p | 10000 |
01/11/2013 | 29.00p | 29.00p | 28.65p | 29.00p | 0 |
31/10/2013 | 29.00p | 29.00p | 28.65p | 29.00p | 0 |
30/10/2013 | 29.00p | 29.00p | 28.65p | 29.00p | 1174 |
29/10/2013 | 29.00p | 29.00p | 28.65p | 29.00p | 0 |
28/10/2013 | 29.00p | 29.00p | 28.65p | 29.00p | 6613 |
25/10/2013 | 29.00p | 29.15p | 29.00p | 29.00p | 0 |
24/10/2013 | 29.00p | 29.15p | 29.00p | 29.00p | 32057 |
23/10/2013 | 29.00p | 29.98p | 29.00p | 29.00p | 0 |
22/10/2013 | 29.00p | 29.98p | 29.00p | 29.00p | 0 |
21/10/2013 | 29.00p | 29.98p | 29.00p | 29.00p | 0 |
18/10/2013 | 29.00p | 29.98p | 29.00p | 29.00p | 141 |
17/10/2013 | 29.00p | 30.00p | 29.00p | 29.00p | 0 |
16/10/2013 | 29.00p | 30.00p | 29.00p | 29.00p | 0 |
15/10/2013 | 29.00p | 30.00p | 29.00p | 29.00p | 6613 |
14/10/2013 | 29.00p | 30.00p | 29.00p | 29.00p | 13783 |
11/10/2013 | 29.00p | 30.00p | 29.00p | 29.00p | 3500 |
10/10/2013 | 29.00p | 30.00p | 29.00p | 29.00p | 3000 |
09/10/2013 | 29.00p | 29.00p | 27.50p | 27.50p | 0 |
08/10/2013 | 29.00p | 29.00p | 28.65p | 29.00p | 0 |
07/10/2013 | 29.00p | 29.00p | 28.65p | 29.00p | 23737 |
04/10/2013 | 29.00p | 29.98p | 29.00p | 29.00p | 0 |
03/10/2013 | 29.00p | 29.98p | 29.00p | 29.00p | 0 |
02/10/2013 | 29.00p | 29.98p | 29.00p | 29.00p | 64 |
01/10/2013 | 29.00p | 30.00p | 28.50p | 29.00p | 0 |
30/09/2013 | 29.00p | 30.00p | 28.50p | 29.00p | 0 |
27/09/2013 | 28.50p | 30.00p | 28.50p | 29.00p | 16550 |
26/09/2013 | 28.50p | 30.00p | 28.50p | 28.50p | 1000 |
25/09/2013 | 28.50p | 28.50p | 28.00p | 28.50p | 2000000 |
24/09/2013 | 27.50p | 28.50p | 27.00p | 28.50p | 0 |
23/09/2013 | 27.00p | 27.00p | 27.00p | 27.00p | 20000 |
20/09/2013 | 27.00p | 27.30p | 27.00p | 27.00p | 0 |
19/09/2013 | 27.00p | 27.30p | 27.00p | 27.00p | 2810 |
18/09/2013 | 27.00p | 29.50p | 27.00p | 27.00p | 0 |
17/09/2013 | 27.00p | 29.50p | 27.00p | 27.00p | 0 |
16/09/2013 | 27.00p | 29.50p | 27.00p | 27.00p | 0 |
13/09/2013 | 27.00p | 29.50p | 27.00p | 27.00p | 0 |
12/09/2013 | 27.00p | 29.50p | 27.00p | 27.00p | 65000 |
11/09/2013 | 27.00p | 27.40p | 26.00p | 27.00p | 0 |
10/09/2013 | 27.00p | 27.40p | 26.00p | 27.00p | 70000 |
09/09/2013 | 27.00p | 27.50p | 26.00p | 27.00p | 0 |
06/09/2013 | 26.75p | 27.00p | 26.00p | 27.00p | 0 |
05/09/2013 | 26.00p | 26.00p | 26.00p | 26.00p | 2100000 |
04/09/2013 | 26.00p | 26.80p | 26.00p | 26.00p | 0 |
03/09/2013 | 26.00p | 26.80p | 26.00p | 26.00p | 0 |
02/09/2013 | 26.00p | 26.80p | 26.00p | 26.00p | 0 |
30/08/2013 | 26.00p | 26.80p | 26.00p | 26.00p | 0 |
29/08/2013 | 26.00p | 26.80p | 26.00p | 26.00p | 9000 |
28/08/2013 | 26.00p | 26.80p | 26.00p | 26.00p | 0 |
27/08/2013 | 26.00p | 26.80p | 26.00p | 26.00p | 18656 |
23/08/2013 | 26.00p | 26.34p | 26.00p | 26.00p | 34484 |
22/08/2013 | 26.00p | 27.00p | 25.50p | 26.00p | 0 |
21/08/2013 | 26.00p | 27.00p | 25.50p | 26.00p | 165000 |
20/08/2013 | 26.00p | 27.00p | 25.50p | 26.00p | 0 |
19/08/2013 | 26.00p | 27.00p | 25.50p | 26.00p | 0 |
16/08/2013 | 26.00p | 27.00p | 25.50p | 26.00p | 0 |
15/08/2013 | 25.50p | 27.00p | 25.50p | 26.00p | 25000 |
14/08/2013 | 25.50p | 26.95p | 25.50p | 25.50p | 8163 |
13/08/2013 | 25.50p | 25.50p | 25.50p | 25.50p | 915939 |
12/08/2013 | 25.50p | 25.50p | 25.00p | 25.50p | 38334 |
09/08/2013 | 25.50p | 26.01p | 24.30p | 25.50p | 0 |
08/08/2013 | 25.50p | 26.01p | 24.30p | 25.50p | 1098 |
07/08/2013 | 25.50p | 26.90p | 24.50p | 24.50p | 0 |
06/08/2013 | 25.50p | 26.90p | 25.50p | 25.50p | 0 |
05/08/2013 | 25.50p | 26.90p | 25.50p | 25.50p | 36857 |
02/08/2013 | 25.50p | 26.75p | 25.50p | 25.50p | 0 |
01/08/2013 | 25.50p | 26.75p | 25.50p | 25.50p | 0 |
31/07/2013 | 25.50p | 26.75p | 25.50p | 25.50p | 0 |
30/07/2013 | 25.50p | 26.75p | 25.50p | 25.50p | 50000 |
29/07/2013 | 25.50p | 26.00p | 25.00p | 25.50p | 0 |
26/07/2013 | 26.00p | 26.00p | 25.00p | 25.50p | 7787 |
25/07/2013 | 26.00p | 26.00p | 24.50p | 26.00p | 0 |
24/07/2013 | 26.00p | 26.00p | 24.50p | 26.00p | 4016 |
23/07/2013 | 26.00p | 26.50p | 25.00p | 26.00p | 0 |
22/07/2013 | 26.00p | 26.50p | 25.00p | 26.00p | 0 |
19/07/2013 | 26.00p | 26.50p | 25.00p | 26.00p | 0 |
18/07/2013 | 26.50p | 26.50p | 25.00p | 26.00p | 19177 |
17/07/2013 | 26.50p | 26.50p | 25.75p | 26.50p | 0 |
16/07/2013 | 26.50p | 26.50p | 25.75p | 26.50p | 8000 |
15/07/2013 | 26.00p | 26.56p | 26.00p | 26.50p | 13177 |
12/07/2013 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
11/07/2013 | 26.00p | 26.50p | 26.00p | 26.00p | 1361 |
10/07/2013 | 26.00p | 26.50p | 25.75p | 26.00p | 0 |
09/07/2013 | 26.25p | 26.50p | 25.75p | 26.00p | 113535 |
08/07/2013 | 26.25p | 26.25p | 25.75p | 26.25p | 0 |
05/07/2013 | 26.25p | 26.25p | 25.75p | 26.25p | 0 |
04/07/2013 | 26.25p | 26.25p | 25.75p | 26.25p | 0 |
03/07/2013 | 26.25p | 26.25p | 25.75p | 26.25p | 0 |
02/07/2013 | 26.25p | 26.25p | 25.75p | 26.25p | 0 |
01/07/2013 | 26.25p | 26.25p | 25.75p | 26.25p | 51958 |
28/06/2013 | 26.25p | 27.50p | 26.00p | 27.50p | 0 |
27/06/2013 | 26.25p | 26.75p | 26.25p | 26.25p | 0 |
26/06/2013 | 26.25p | 26.75p | 26.25p | 26.25p | 0 |
25/06/2013 | 26.25p | 26.75p | 26.25p | 26.25p | 0 |
24/06/2013 | 26.25p | 26.75p | 26.25p | 26.25p | 0 |
21/06/2013 | 26.25p | 26.75p | 26.25p | 26.25p | 370 |
20/06/2013 | 26.25p | 26.25p | 25.75p | 26.25p | 3921 |
19/06/2013 | 26.25p | 26.50p | 26.25p | 26.25p | 0 |
18/06/2013 | 26.25p | 26.50p | 26.25p | 26.25p | 0 |
17/06/2013 | 26.25p | 26.50p | 26.25p | 26.25p | 0 |
14/06/2013 | 26.25p | 26.50p | 26.25p | 26.25p | 0 |
13/06/2013 | 26.25p | 26.50p | 26.25p | 26.25p | 0 |
12/06/2013 | 26.25p | 26.50p | 26.25p | 26.25p | 0 |
11/06/2013 | 26.25p | 26.50p | 26.25p | 26.25p | 997 |
10/06/2013 | 26.25p | 26.25p | 26.25p | 26.25p | 862 |
07/06/2013 | 26.00p | 26.70p | 26.00p | 26.25p | 0 |
06/06/2013 | 26.00p | 26.70p | 26.00p | 26.00p | 0 |
05/06/2013 | 26.00p | 26.70p | 26.00p | 26.00p | 37229 |
04/06/2013 | 26.00p | 26.00p | 26.00p | 26.00p | 400000 |
03/06/2013 | 26.00p | 26.00p | 25.05p | 26.00p | 2317 |
31/05/2013 | 26.00p | 27.00p | 26.00p | 26.00p | 0 |
30/05/2013 | 26.00p | 27.00p | 26.00p | 26.00p | 0 |
29/05/2013 | 26.00p | 27.00p | 26.00p | 26.00p | 10000 |
28/05/2013 | 26.00p | 27.00p | 25.90p | 26.00p | 46088 |
24/05/2013 | 26.00p | 27.00p | 25.00p | 26.00p | 0 |
23/05/2013 | 26.00p | 27.00p | 25.00p | 26.00p | 0 |
22/05/2013 | 27.00p | 27.00p | 25.00p | 26.00p | 30000 |
21/05/2013 | 27.00p | 27.00p | 26.00p | 27.00p | 270000 |
20/05/2013 | 27.00p | 27.00p | 26.50p | 27.00p | 0 |
17/05/2013 | 27.00p | 27.00p | 26.50p | 27.00p | 3675 |
*Close Price adjusted for both dividends and splits