Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2014 | 37.29p | 37.29p | 35.80p | 37.29p | 23724 |
10/12/2014 | 37.29p | 38.78p | 35.80p | 37.29p | 35681 |
09/12/2014 | 35.05p | 38.48p | 34.30p | 37.29p | 252070 |
08/12/2014 | 35.80p | 36.29p | 33.71p | 34.80p | 2044166 |
05/12/2014 | 35.80p | 35.80p | 34.15p | 35.80p | 86159 |
04/12/2014 | 37.29p | 37.29p | 34.80p | 35.80p | 111613 |
03/12/2014 | 38.28p | 38.28p | 36.39p | 37.29p | 75404 |
02/12/2014 | 38.28p | 38.78p | 37.29p | 38.28p | 41435 |
01/12/2014 | 38.28p | 38.28p | 36.85p | 38.28p | 37565 |
28/11/2014 | 38.28p | 38.28p | 37.29p | 38.28p | 13309 |
27/11/2014 | 38.28p | 38.78p | 38.28p | 38.28p | 1483 |
26/11/2014 | 38.78p | 39.47p | 36.94p | 38.78p | 29089 |
25/11/2014 | 38.78p | 39.77p | 37.29p | 38.78p | 21191 |
24/11/2014 | 38.78p | 39.77p | 37.29p | 38.78p | 45304 |
21/11/2014 | 41.26p | 41.26p | 37.81p | 38.78p | 122069 |
20/11/2014 | 41.26p | 41.26p | 39.77p | 41.26p | 28489 |
19/11/2014 | 41.26p | 41.26p | 39.77p | 41.26p | 55860 |
18/11/2014 | 41.26p | 41.26p | 39.83p | 41.26p | 21074 |
17/11/2014 | 41.26p | 41.26p | 40.13p | 41.26p | 23033 |
14/11/2014 | 41.26p | 41.26p | 40.27p | 41.26p | 166091 |
13/11/2014 | 40.77p | 41.95p | 40.77p | 41.26p | 201366 |
12/11/2014 | 40.77p | 41.16p | 39.87p | 40.77p | 19063 |
11/11/2014 | 40.77p | 41.31p | 39.87p | 40.77p | 63840 |
10/11/2014 | 40.77p | 43.48p | 37.78p | 40.77p | 471567 |
07/11/2014 | 37.29p | 40.77p | 36.99p | 39.77p | 208883 |
06/11/2014 | 36.29p | 38.28p | 36.29p | 36.79p | 92592 |
05/11/2014 | 38.78p | 38.78p | 33.81p | 36.29p | 1404940 |
04/11/2014 | 39.03p | 39.03p | 37.29p | 39.03p | 428722 |
03/11/2014 | 41.02p | 41.02p | 37.81p | 39.03p | 235505 |
31/10/2014 | 43.25p | 43.25p | 39.77p | 41.02p | 135117 |
30/10/2014 | 43.75p | 43.75p | 41.91p | 43.25p | 58662 |
29/10/2014 | 43.75p | 44.25p | 42.80p | 43.75p | 21738 |
28/10/2014 | 43.50p | 43.75p | 42.31p | 43.75p | 24673 |
27/10/2014 | 43.50p | 44.00p | 42.51p | 43.50p | 56968 |
24/10/2014 | 42.26p | 44.50p | 41.76p | 43.50p | 147961 |
23/10/2014 | 44.50p | 44.50p | 41.87p | 42.26p | 200100 |
22/10/2014 | 44.00p | 44.74p | 43.67p | 44.50p | 203007 |
21/10/2014 | 41.76p | 44.74p | 41.76p | 44.00p | 459841 |
20/10/2014 | 40.02p | 42.36p | 40.02p | 41.76p | 215347 |
17/10/2014 | 37.78p | 39.97p | 37.78p | 39.52p | 298243 |
16/10/2014 | 38.90p | 39.00p | 36.79p | 37.78p | 499434 |
15/10/2014 | 38.78p | 39.28p | 38.55p | 38.78p | 113462 |
14/10/2014 | 41.26p | 41.26p | 36.79p | 38.78p | 425343 |
13/10/2014 | 43.25p | 44.74p | 39.77p | 41.26p | 352975 |
10/10/2014 | 45.24p | 47.23p | 41.76p | 43.25p | 175956 |
09/10/2014 | 48.35p | 49.34p | 43.75p | 44.74p | 611321 |
08/10/2014 | 47.60p | 48.35p | 47.00p | 48.35p | 67126 |
07/10/2014 | 47.60p | 48.22p | 47.19p | 47.60p | 289217 |
06/10/2014 | 47.60p | 48.03p | 46.98p | 47.60p | 23738 |
03/10/2014 | 47.98p | 48.22p | 46.73p | 47.60p | 149524 |
02/10/2014 | 49.22p | 49.22p | 47.73p | 47.98p | 127312 |
01/10/2014 | 49.22p | 49.33p | 48.72p | 49.22p | 94382 |
30/09/2014 | 49.22p | 49.22p | 48.79p | 49.22p | 14809 |
29/09/2014 | 50.21p | 50.41p | 47.73p | 49.22p | 116501 |
26/09/2014 | 50.21p | 50.71p | 49.72p | 50.21p | 136190 |
25/09/2014 | 49.96p | 51.21p | 49.79p | 50.21p | 254862 |
24/09/2014 | 50.21p | 50.21p | 49.72p | 49.96p | 26149 |
23/09/2014 | 50.21p | 50.41p | 49.86p | 50.21p | 89248 |
22/09/2014 | 51.70p | 51.70p | 49.72p | 50.21p | 91207 |
19/09/2014 | 51.70p | 52.10p | 50.86p | 51.70p | 123149 |
18/09/2014 | 51.70p | 52.10p | 50.71p | 51.70p | 104401 |
17/09/2014 | 51.21p | 51.70p | 50.83p | 51.70p | 54699 |
16/09/2014 | 52.95p | 52.95p | 49.72p | 51.21p | 62524 |
15/09/2014 | 53.94p | 53.94p | 51.83p | 52.95p | 113000 |
12/09/2014 | 51.46p | 54.69p | 51.46p | 53.94p | 142170 |
11/09/2014 | 55.68p | 55.68p | 49.72p | 51.46p | 188714 |
10/09/2014 | 56.68p | 56.68p | 54.69p | 55.68p | 56943 |
09/09/2014 | 56.68p | 56.68p | 55.78p | 56.68p | 124789 |
08/09/2014 | 57.42p | 57.92p | 55.68p | 56.68p | 110731 |
05/09/2014 | 55.18p | 55.68p | 54.74p | 55.18p | 14660 |
04/09/2014 | 56.92p | 56.92p | 54.74p | 55.18p | 128712 |
03/09/2014 | 55.43p | 56.80p | 54.94p | 56.43p | 113962 |
02/09/2014 | 55.43p | 55.48p | 54.89p | 55.43p | 27083 |
01/09/2014 | 55.43p | 55.53p | 54.91p | 55.43p | 19227 |
29/08/2014 | 55.43p | 55.53p | 54.69p | 55.43p | 53807 |
28/08/2014 | 55.43p | 55.58p | 54.91p | 55.43p | 9914 |
27/08/2014 | 55.68p | 56.03p | 54.69p | 55.43p | 80006 |
26/08/2014 | 53.69p | 58.66p | 53.69p | 55.68p | 368462 |
22/08/2014 | 50.71p | 54.59p | 50.71p | 53.69p | 320083 |
21/08/2014 | 50.71p | 51.59p | 49.72p | 50.71p | 77744 |
20/08/2014 | 50.71p | 51.70p | 50.06p | 50.71p | 44456 |
19/08/2014 | 50.21p | 51.59p | 49.96p | 50.71p | 118645 |
18/08/2014 | 50.21p | 50.30p | 49.72p | 50.21p | 79507 |
15/08/2014 | 50.21p | 50.31p | 49.83p | 50.21p | 25644 |
14/08/2014 | 50.21p | 50.31p | 49.81p | 50.21p | 41184 |
13/08/2014 | 50.71p | 51.01p | 49.72p | 50.21p | 78215 |
12/08/2014 | 50.21p | 51.70p | 49.32p | 50.71p | 258935 |
11/08/2014 | 50.21p | 51.21p | 49.27p | 50.21p | 217773 |
08/08/2014 | 50.21p | 50.66p | 49.22p | 50.21p | 22327 |
07/08/2014 | 50.46p | 50.71p | 49.79p | 50.21p | 20237 |
06/08/2014 | 52.45p | 52.45p | 49.72p | 50.46p | 105423 |
05/08/2014 | 52.45p | 52.45p | 51.72p | 52.45p | 1697 |
04/08/2014 | 52.45p | 52.45p | 51.70p | 52.45p | 17382 |
01/08/2014 | 52.70p | 52.70p | 51.70p | 52.45p | 86969 |
31/07/2014 | 52.45p | 52.70p | 51.70p | 52.70p | 26555 |
30/07/2014 | 51.21p | 53.20p | 51.21p | 52.45p | 130656 |
29/07/2014 | 50.46p | 52.10p | 49.86p | 51.21p | 183878 |
28/07/2014 | 50.46p | 50.96p | 49.86p | 50.46p | 10890 |
25/07/2014 | 50.46p | 50.91p | 50.46p | 50.46p | 55315 |
24/07/2014 | 50.46p | 50.83p | 49.72p | 50.46p | 52541 |
23/07/2014 | 50.71p | 50.91p | 49.72p | 50.46p | 78900 |
22/07/2014 | 50.46p | 50.71p | 49.74p | 50.71p | 37260 |
21/07/2014 | 52.70p | 52.70p | 49.72p | 50.46p | 167678 |
18/07/2014 | 52.70p | 52.70p | 51.80p | 52.70p | 20498 |
17/07/2014 | 52.70p | 54.19p | 51.70p | 52.70p | 41678 |
16/07/2014 | 52.70p | 53.20p | 51.70p | 52.70p | 8483 |
15/07/2014 | 52.95p | 53.17p | 51.72p | 52.70p | 131591 |
14/07/2014 | 52.95p | 52.95p | 52.31p | 52.95p | 12930 |
11/07/2014 | 52.70p | 52.95p | 52.00p | 52.95p | 40334 |
10/07/2014 | 52.70p | 53.48p | 51.90p | 52.70p | 127895 |
09/07/2014 | 52.70p | 53.44p | 52.05p | 52.70p | 76610 |
08/07/2014 | 52.70p | 53.20p | 52.01p | 52.70p | 24470 |
07/07/2014 | 52.82p | 53.69p | 52.06p | 52.70p | 127400 |
04/07/2014 | 52.95p | 54.19p | 51.95p | 52.82p | 99235 |
03/07/2014 | 52.70p | 53.69p | 51.70p | 52.95p | 206452 |
02/07/2014 | 53.20p | 54.19p | 51.95p | 52.70p | 97879 |
01/07/2014 | 53.69p | 53.69p | 52.70p | 53.20p | 118658 |
30/06/2014 | 53.94p | 54.19p | 52.95p | 53.69p | 9654 |
27/06/2014 | 54.19p | 54.38p | 53.20p | 53.94p | 42705 |
26/06/2014 | 54.44p | 54.49p | 53.74p | 54.19p | 43561 |
25/06/2014 | 53.69p | 54.44p | 53.20p | 54.44p | 105985 |
24/06/2014 | 55.18p | 55.45p | 52.70p | 53.69p | 291559 |
23/06/2014 | 56.68p | 56.68p | 53.69p | 55.18p | 326387 |
20/06/2014 | 57.42p | 58.66p | 55.68p | 56.68p | 147852 |
19/06/2014 | 57.42p | 57.67p | 56.18p | 57.42p | 11860 |
18/06/2014 | 57.42p | 57.62p | 56.18p | 57.42p | 26660 |
17/06/2014 | 56.92p | 58.21p | 56.18p | 57.42p | 108537 |
16/06/2014 | 56.92p | 57.14p | 55.68p | 56.92p | 131019 |
13/06/2014 | 58.66p | 58.86p | 56.68p | 56.92p | 38938 |
12/06/2014 | 58.66p | 59.16p | 57.67p | 58.66p | 30603 |
11/06/2014 | 57.92p | 58.86p | 57.25p | 58.66p | 79663 |
10/06/2014 | 59.16p | 59.66p | 57.17p | 57.92p | 90235 |
09/06/2014 | 56.92p | 60.55p | 56.71p | 59.41p | 194918 |
06/06/2014 | 57.92p | 58.17p | 55.76p | 56.92p | 190789 |
05/06/2014 | 58.17p | 58.66p | 57.17p | 57.92p | 65344 |
04/06/2014 | 59.16p | 59.36p | 57.67p | 58.17p | 65034 |
03/06/2014 | 60.65p | 60.90p | 57.67p | 59.16p | 57599 |
02/06/2014 | 61.15p | 62.14p | 59.91p | 60.90p | 62082 |
30/05/2014 | 58.66p | 61.65p | 57.92p | 61.15p | 375435 |
29/05/2014 | 59.16p | 59.66p | 58.66p | 58.66p | 146728 |
28/05/2014 | 58.66p | 60.65p | 58.66p | 59.16p | 481605 |
27/05/2014 | 58.66p | 59.56p | 57.77p | 58.66p | 23152 |
23/05/2014 | 58.66p | 58.66p | 57.67p | 58.66p | 134819 |
22/05/2014 | 58.42p | 58.66p | 57.67p | 58.66p | 534090 |
21/05/2014 | 58.66p | 58.66p | 57.17p | 58.42p | 17018 |
20/05/2014 | 58.66p | 58.66p | 57.77p | 58.66p | 26074 |
19/05/2014 | 58.17p | 58.86p | 57.72p | 58.66p | 47880 |
16/05/2014 | 58.17p | 59.11p | 57.67p | 58.17p | 142779 |
15/05/2014 | 58.66p | 58.66p | 56.68p | 58.17p | 456079 |
14/05/2014 | 59.91p | 59.91p | 57.67p | 58.66p | 396816 |
13/05/2014 | 63.14p | 63.44p | 59.16p | 59.91p | 312097 |
12/05/2014 | 63.64p | 64.13p | 61.65p | 64.13p | 92762 |
09/05/2014 | 63.64p | 64.53p | 62.64p | 64.13p | 216011 |
08/05/2014 | 64.13p | 64.13p | 62.84p | 63.64p | 15258 |
07/05/2014 | 65.62p | 65.82p | 62.64p | 64.13p | 117930 |
06/05/2014 | 66.62p | 67.02p | 64.63p | 65.62p | 66132 |
02/05/2014 | 65.13p | 68.61p | 65.13p | 66.62p | 506904 |
01/05/2014 | 62.39p | 66.62p | 61.95p | 65.13p | 194449 |
30/04/2014 | 62.64p | 63.64p | 61.40p | 62.39p | 106644 |
29/04/2014 | 63.64p | 64.38p | 61.65p | 62.64p | 220557 |
28/04/2014 | 63.14p | 64.53p | 61.15p | 63.64p | 155441 |
25/04/2014 | 64.13p | 64.30p | 62.37p | 63.14p | 53347 |
24/04/2014 | 62.64p | 65.62p | 62.64p | 64.13p | 228427 |
23/04/2014 | 58.66p | 65.42p | 56.68p | 62.64p | 471016 |
22/04/2014 | 57.17p | 59.63p | 56.68p | 58.66p | 351917 |
17/04/2014 | 57.67p | 57.82p | 56.68p | 57.17p | 158119 |
16/04/2014 | 57.67p | 58.06p | 56.68p | 57.67p | 72605 |
15/04/2014 | 58.17p | 58.17p | 56.68p | 57.67p | 24858 |
14/04/2014 | 58.17p | 58.61p | 56.68p | 58.17p | 31663 |
11/04/2014 | 56.92p | 59.06p | 56.68p | 58.17p | 381620 |
10/04/2014 | 56.92p | 58.66p | 56.68p | 58.66p | 107504 |
09/04/2014 | 56.92p | 58.66p | 56.68p | 58.66p | 57033 |
08/04/2014 | 57.17p | 57.32p | 56.68p | 56.92p | 71737 |
07/04/2014 | 57.17p | 57.67p | 56.68p | 57.17p | 93950 |
04/04/2014 | 58.17p | 58.21p | 56.68p | 57.17p | 127195 |
03/04/2014 | 58.17p | 58.66p | 57.67p | 58.66p | 58101 |
02/04/2014 | 58.17p | 58.66p | 57.67p | 58.17p | 213367 |
01/04/2014 | 58.17p | 59.46p | 57.67p | 58.17p | 150674 |
31/03/2014 | 57.92p | 58.66p | 57.18p | 58.17p | 218002 |
28/03/2014 | 58.42p | 58.66p | 53.99p | 56.18p | 627052 |
27/03/2014 | 58.17p | 58.18p | 57.67p | 58.17p | 101777 |
26/03/2014 | 58.79p | 58.99p | 58.17p | 58.17p | 100226 |
25/03/2014 | 60.16p | 60.16p | 57.82p | 58.79p | 61004 |
24/03/2014 | 60.16p | 60.21p | 59.66p | 60.16p | 53254 |
21/03/2014 | 60.40p | 60.48p | 59.76p | 60.16p | 68585 |
20/03/2014 | 60.40p | 60.65p | 59.76p | 60.40p | 58523 |
19/03/2014 | 61.40p | 61.40p | 60.16p | 60.40p | 110605 |
18/03/2014 | 61.40p | 62.64p | 60.65p | 61.40p | 52769 |
17/03/2014 | 60.16p | 62.14p | 60.16p | 62.14p | 76166 |
14/03/2014 | 61.65p | 61.65p | 59.66p | 60.16p | 153995 |
13/03/2014 | 63.64p | 63.64p | 60.65p | 61.65p | 169207 |
12/03/2014 | 65.13p | 65.62p | 62.74p | 63.64p | 129703 |
11/03/2014 | 65.13p | 65.53p | 62.64p | 65.13p | 383569 |
10/03/2014 | 61.15p | 67.51p | 61.15p | 62.89p | 703951 |
07/03/2014 | 63.64p | 66.68p | 63.64p | 65.38p | 220938 |
06/03/2014 | 58.17p | 64.63p | 58.17p | 63.64p | 375634 |
05/03/2014 | 57.67p | 59.66p | 57.02p | 58.17p | 145705 |
04/03/2014 | 58.66p | 59.56p | 57.67p | 57.67p | 49053 |
03/03/2014 | 59.66p | 60.48p | 58.04p | 58.66p | 226360 |
28/02/2014 | 60.65p | 60.65p | 58.66p | 59.66p | 162994 |
*Close Price adjusted for both dividends and splits