Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2014 | 101.00p | 102.50p | 100.11p | 101.00p | 103391 |
24/01/2014 | 101.00p | 102.35p | 101.00p | 101.00p | 3900 |
23/01/2014 | 101.00p | 101.00p | 100.10p | 101.00p | 92067 |
22/01/2014 | 101.00p | 102.35p | 99.80p | 101.00p | 10373 |
21/01/2014 | 101.00p | 102.31p | 99.80p | 101.00p | 34466 |
20/01/2014 | 101.00p | 102.31p | 101.00p | 101.00p | 7878 |
17/01/2014 | 101.00p | 101.89p | 101.00p | 101.00p | 19508 |
16/01/2014 | 101.00p | 101.89p | 101.00p | 101.00p | 13031 |
15/01/2014 | 101.00p | 101.89p | 99.80p | 101.00p | 43005 |
14/01/2014 | 101.00p | 101.97p | 99.80p | 101.00p | 28434 |
13/01/2014 | 101.00p | 101.90p | 99.80p | 101.00p | 18688 |
10/01/2014 | 101.00p | 101.97p | 99.50p | 101.00p | 96844 |
09/01/2014 | 101.00p | 101.98p | 100.00p | 101.00p | 29750 |
08/01/2014 | 101.00p | 101.98p | 100.00p | 101.00p | 41784 |
07/01/2014 | 101.00p | 101.97p | 100.00p | 101.00p | 13000 |
06/01/2014 | 101.00p | 101.98p | 100.00p | 101.00p | 66259 |
03/01/2014 | 101.00p | 102.38p | 99.95p | 101.00p | 36051 |
02/01/2014 | 101.00p | 101.98p | 99.95p | 101.00p | 39800 |
31/12/2013 | 101.00p | 101.00p | 99.95p | 101.00p | 0 |
30/12/2013 | 101.00p | 101.00p | 99.95p | 101.00p | 0 |
27/12/2013 | 101.00p | 101.00p | 99.95p | 101.00p | 235 |
24/12/2013 | 101.00p | 101.97p | 101.00p | 101.00p | 15621 |
23/12/2013 | 101.00p | 101.98p | 101.00p | 101.00p | 888 |
20/12/2013 | 101.00p | 101.90p | 100.00p | 101.00p | 122835 |
19/12/2013 | 101.00p | 101.99p | 101.00p | 101.00p | 29813 |
18/12/2013 | 101.00p | 101.99p | 99.95p | 101.00p | 31267 |
17/12/2013 | 101.00p | 101.00p | 99.62p | 101.00p | 19159 |
16/12/2013 | 101.00p | 101.99p | 101.00p | 101.00p | 34393 |
13/12/2013 | 101.00p | 102.00p | 99.95p | 101.00p | 0 |
12/12/2013 | 101.00p | 102.00p | 99.95p | 101.00p | 234000 |
11/12/2013 | 101.00p | 102.19p | 99.95p | 101.00p | 34380 |
10/12/2013 | 101.00p | 102.26p | 99.95p | 101.00p | 45720 |
09/12/2013 | 101.00p | 102.39p | 99.80p | 101.00p | 18679 |
06/12/2013 | 101.00p | 102.39p | 101.00p | 101.00p | 46330 |
05/12/2013 | 101.00p | 102.39p | 100.00p | 101.00p | 44900 |
04/12/2013 | 101.00p | 102.39p | 100.00p | 101.00p | 7797 |
03/12/2013 | 100.50p | 101.00p | 100.00p | 101.00p | 53000 |
02/12/2013 | 100.50p | 101.39p | 100.50p | 100.50p | 0 |
29/11/2013 | 100.50p | 101.39p | 100.50p | 100.50p | 1600 |
28/11/2013 | 100.50p | 101.47p | 100.50p | 100.50p | 11000 |
27/11/2013 | 100.50p | 101.40p | 100.00p | 100.50p | 20177 |
26/11/2013 | 100.50p | 100.50p | 99.80p | 100.50p | 8019 |
25/11/2013 | 100.50p | 101.38p | 100.50p | 100.50p | 86331 |
22/11/2013 | 100.50p | 101.50p | 100.50p | 100.50p | 6490 |
21/11/2013 | 100.50p | 101.30p | 100.50p | 100.50p | 97363 |
20/11/2013 | 100.50p | 101.30p | 99.62p | 100.50p | 20770 |
19/11/2013 | 101.13p | 102.23p | 101.13p | 101.13p | 5000 |
18/11/2013 | 101.13p | 102.23p | 99.86p | 101.13p | 25000 |
15/11/2013 | 101.13p | 102.49p | 101.13p | 101.13p | 50988 |
14/11/2013 | 101.13p | 102.23p | 101.13p | 101.13p | 61339 |
13/11/2013 | 101.13p | 101.95p | 101.13p | 101.13p | 9807 |
12/11/2013 | 101.13p | 101.95p | 101.13p | 101.13p | 56027 |
11/11/2013 | 101.13p | 102.39p | 101.13p | 101.13p | 32288 |
08/11/2013 | 101.13p | 101.80p | 99.80p | 101.13p | 31973 |
07/11/2013 | 101.13p | 101.81p | 101.13p | 101.13p | 0 |
06/11/2013 | 101.13p | 101.81p | 101.13p | 101.13p | 0 |
05/11/2013 | 101.13p | 101.81p | 101.13p | 101.13p | 0 |
04/11/2013 | 101.13p | 101.81p | 101.13p | 101.13p | 42275 |
01/11/2013 | 101.13p | 101.50p | 99.86p | 101.13p | 46077 |
31/10/2013 | 101.75p | 101.75p | 99.86p | 101.13p | 7098 |
30/10/2013 | 101.75p | 102.00p | 100.50p | 101.75p | 18000 |
29/10/2013 | 102.00p | 102.06p | 101.50p | 101.75p | 29500 |
28/10/2013 | 102.00p | 102.30p | 102.00p | 102.00p | 8061 |
25/10/2013 | 102.00p | 102.37p | 100.75p | 102.00p | 36300 |
24/10/2013 | 102.00p | 102.40p | 100.50p | 102.00p | 68000 |
23/10/2013 | 102.00p | 102.50p | 100.50p | 102.00p | 62987 |
22/10/2013 | 102.25p | 102.25p | 101.11p | 102.00p | 0 |
21/10/2013 | 102.25p | 102.25p | 101.11p | 102.25p | 0 |
18/10/2013 | 102.25p | 102.25p | 101.11p | 102.25p | 6000 |
17/10/2013 | 102.25p | 102.25p | 101.00p | 102.25p | 8000 |
16/10/2013 | 102.50p | 102.50p | 101.65p | 102.25p | 12000 |
15/10/2013 | 102.50p | 102.50p | 101.25p | 102.50p | 29500 |
14/10/2013 | 102.50p | 103.24p | 102.50p | 102.50p | 4405 |
11/10/2013 | 102.50p | 102.50p | 101.65p | 102.50p | 4350 |
10/10/2013 | 102.50p | 103.24p | 101.65p | 102.50p | 0 |
09/10/2013 | 102.50p | 103.24p | 101.65p | 102.50p | 6000 |
08/10/2013 | 102.50p | 103.00p | 102.50p | 102.50p | 0 |
07/10/2013 | 102.50p | 103.00p | 102.50p | 102.50p | 7500 |
04/10/2013 | 102.50p | 103.25p | 102.50p | 102.50p | 11215 |
03/10/2013 | 102.50p | 103.47p | 101.65p | 102.50p | 0 |
02/10/2013 | 102.50p | 103.47p | 101.65p | 102.50p | 25701 |
01/10/2013 | 102.50p | 103.89p | 102.50p | 102.50p | 13728 |
30/09/2013 | 102.50p | 102.50p | 101.65p | 102.50p | 4000 |
27/09/2013 | 102.50p | 103.47p | 101.65p | 102.50p | 0 |
26/09/2013 | 102.50p | 103.47p | 101.65p | 102.50p | 6900 |
25/09/2013 | 102.50p | 103.46p | 101.65p | 102.50p | 49049 |
24/09/2013 | 102.50p | 103.47p | 102.50p | 102.50p | 9500 |
23/09/2013 | 102.50p | 103.47p | 101.61p | 102.50p | 11699 |
20/09/2013 | 102.50p | 103.47p | 101.61p | 102.50p | 33350 |
19/09/2013 | 102.50p | 103.49p | 101.61p | 102.50p | 124690 |
18/09/2013 | 102.50p | 103.49p | 102.50p | 102.50p | 13000 |
17/09/2013 | 102.50p | 102.50p | 101.61p | 102.50p | 4950 |
16/09/2013 | 102.50p | 102.50p | 101.61p | 102.50p | 0 |
13/09/2013 | 102.50p | 102.50p | 101.61p | 102.50p | 17548 |
12/09/2013 | 102.50p | 103.50p | 102.50p | 102.50p | 250 |
11/09/2013 | 102.50p | 103.50p | 102.50p | 102.50p | 7400 |
10/09/2013 | 102.50p | 103.50p | 102.50p | 102.50p | 0 |
09/09/2013 | 102.50p | 103.50p | 102.50p | 102.50p | 7000 |
06/09/2013 | 102.50p | 102.50p | 101.61p | 102.50p | 14700 |
05/09/2013 | 102.50p | 103.89p | 101.61p | 102.50p | 67240 |
04/09/2013 | 102.50p | 103.89p | 101.61p | 102.50p | 20130 |
03/09/2013 | 103.50p | 104.00p | 102.61p | 103.50p | 43944 |
02/09/2013 | 103.50p | 104.50p | 102.60p | 103.50p | 16000 |
30/08/2013 | 103.50p | 104.50p | 103.50p | 103.50p | 6200 |
29/08/2013 | 103.50p | 104.90p | 103.50p | 103.50p | 141468 |
28/08/2013 | 103.50p | 104.50p | 103.50p | 103.50p | 8750 |
27/08/2013 | 103.50p | 104.69p | 103.50p | 103.50p | 0 |
23/08/2013 | 103.50p | 104.69p | 103.50p | 103.50p | 12084 |
22/08/2013 | 103.50p | 104.50p | 102.51p | 103.50p | 16998 |
21/08/2013 | 103.50p | 104.50p | 102.50p | 103.50p | 37000 |
20/08/2013 | 103.50p | 104.50p | 102.50p | 103.50p | 0 |
19/08/2013 | 103.50p | 104.50p | 102.50p | 103.50p | 3413 |
16/08/2013 | 103.50p | 103.50p | 102.50p | 103.50p | 11000 |
15/08/2013 | 103.50p | 104.50p | 103.50p | 103.50p | 15000 |
14/08/2013 | 103.50p | 104.69p | 103.50p | 103.50p | 0 |
13/08/2013 | 103.50p | 104.69p | 103.50p | 103.50p | 53212 |
12/08/2013 | 103.50p | 104.69p | 102.50p | 103.50p | 29012 |
09/08/2013 | 103.50p | 103.50p | 102.31p | 103.50p | 25000 |
08/08/2013 | 103.50p | 104.69p | 102.40p | 103.50p | 5357 |
07/08/2013 | 103.50p | 104.69p | 103.50p | 103.50p | 13200 |
06/08/2013 | 103.50p | 104.70p | 103.50p | 103.50p | 26000 |
05/08/2013 | 103.50p | 104.75p | 102.40p | 103.50p | 71500 |
02/08/2013 | 103.50p | 103.50p | 102.40p | 103.50p | 4600 |
01/08/2013 | 103.50p | 103.50p | 102.90p | 103.50p | 9400 |
31/07/2013 | 103.50p | 104.70p | 102.75p | 103.50p | 19548 |
30/07/2013 | 104.50p | 105.48p | 103.50p | 103.50p | 7661 |
29/07/2013 | 104.50p | 105.48p | 104.50p | 104.50p | 7900 |
26/07/2013 | 104.50p | 105.48p | 104.50p | 104.50p | 0 |
25/07/2013 | 104.50p | 105.48p | 104.50p | 104.50p | 5000 |
24/07/2013 | 105.50p | 106.48p | 104.50p | 104.50p | 30000 |
23/07/2013 | 105.50p | 106.55p | 105.50p | 105.50p | 97206 |
22/07/2013 | 105.50p | 106.75p | 105.06p | 105.50p | 128850 |
19/07/2013 | 105.50p | 106.48p | 105.06p | 105.50p | 6585 |
18/07/2013 | 105.50p | 106.00p | 105.50p | 105.50p | 25000 |
17/07/2013 | 105.50p | 106.48p | 105.50p | 105.50p | 10967 |
16/07/2013 | 105.50p | 106.48p | 105.06p | 105.50p | 7715 |
15/07/2013 | 105.50p | 105.50p | 105.06p | 105.50p | 12000 |
12/07/2013 | 105.50p | 105.50p | 105.06p | 105.50p | 0 |
11/07/2013 | 105.50p | 105.50p | 105.06p | 105.50p | 0 |
10/07/2013 | 105.50p | 105.50p | 105.06p | 105.50p | 5000 |
09/07/2013 | 105.50p | 106.49p | 105.50p | 105.50p | 15130 |
08/07/2013 | 105.50p | 106.50p | 105.50p | 105.50p | 11531 |
05/07/2013 | 105.50p | 106.50p | 105.50p | 105.50p | 5400 |
04/07/2013 | 105.50p | 106.50p | 105.06p | 105.50p | 0 |
03/07/2013 | 105.50p | 106.50p | 105.06p | 105.50p | 0 |
02/07/2013 | 105.50p | 106.50p | 105.06p | 105.50p | 32408 |
01/07/2013 | 105.50p | 106.50p | 105.04p | 105.50p | 24298 |
28/06/2013 | 105.50p | 106.50p | 105.01p | 105.50p | 7816 |
27/06/2013 | 105.50p | 106.50p | 104.61p | 105.50p | 22994 |
26/06/2013 | 105.50p | 105.50p | 104.60p | 105.50p | 1200 |
25/06/2013 | 105.50p | 106.50p | 105.50p | 105.50p | 27229 |
24/06/2013 | 105.50p | 107.00p | 105.50p | 105.50p | 19312 |
21/06/2013 | 105.50p | 106.50p | 104.90p | 105.50p | 31877 |
20/06/2013 | 105.50p | 106.50p | 105.50p | 105.50p | 23054 |
19/06/2013 | 105.50p | 107.00p | 105.50p | 105.50p | 14928 |
18/06/2013 | 104.50p | 106.50p | 104.00p | 105.50p | 156322 |
17/06/2013 | 104.12p | 107.00p | 104.12p | 104.50p | 72542 |
14/06/2013 | 104.00p | 105.00p | 104.00p | 104.00p | 0 |
13/06/2013 | 104.00p | 104.89p | 104.00p | 104.00p | 17552 |
12/06/2013 | 104.00p | 104.00p | 103.75p | 104.00p | 0 |
11/06/2013 | 104.00p | 104.00p | 103.75p | 104.00p | 90000 |
10/06/2013 | 104.00p | 104.90p | 103.61p | 104.00p | 20000 |
07/06/2013 | 104.00p | 105.00p | 103.60p | 104.00p | 99976 |
06/06/2013 | 104.00p | 104.90p | 103.61p | 104.00p | 21233 |
05/06/2013 | 104.00p | 104.90p | 104.00p | 104.00p | 3985 |
04/06/2013 | 104.00p | 104.90p | 104.00p | 104.00p | 4477 |
03/06/2013 | 104.00p | 104.75p | 104.00p | 104.00p | 50000 |
31/05/2013 | 104.00p | 104.00p | 103.60p | 104.00p | 25000 |
30/05/2013 | 104.00p | 104.90p | 104.00p | 104.00p | 27831 |
29/05/2013 | 104.00p | 104.00p | 103.60p | 104.00p | 6500 |
28/05/2013 | 103.50p | 104.00p | 102.90p | 104.00p | 0 |
24/05/2013 | 103.50p | 103.50p | 102.90p | 103.50p | 29247 |
23/05/2013 | 103.50p | 104.90p | 102.10p | 103.50p | 22500 |
22/05/2013 | 103.50p | 103.50p | 102.29p | 103.50p | 559 |
21/05/2013 | 103.50p | 104.85p | 102.46p | 103.50p | 937 |
20/05/2013 | 103.50p | 104.99p | 103.50p | 103.50p | 18716 |
17/05/2013 | 103.50p | 103.50p | 102.46p | 103.50p | 4000 |
16/05/2013 | 103.50p | 105.00p | 102.46p | 103.50p | 22518 |
15/05/2013 | 103.25p | 105.00p | 102.45p | 103.50p | 7629 |
14/05/2013 | 102.50p | 103.25p | 102.50p | 103.25p | 2429 |
13/05/2013 | 102.50p | 102.85p | 102.50p | 102.50p | 14406 |
10/05/2013 | 102.50p | 102.84p | 102.00p | 102.50p | 0 |
09/05/2013 | 102.50p | 102.84p | 102.00p | 102.50p | 7550 |
08/05/2013 | 102.50p | 102.84p | 102.50p | 102.50p | 250 |
07/05/2013 | 102.50p | 102.84p | 102.00p | 102.50p | 16470 |
03/05/2013 | 104.00p | 104.00p | 102.25p | 102.50p | 36347 |
02/05/2013 | 104.00p | 104.70p | 103.01p | 104.00p | 0 |
01/05/2013 | 104.00p | 104.70p | 103.01p | 104.00p | 53282 |
30/04/2013 | 104.25p | 105.20p | 103.01p | 104.00p | 0 |
29/04/2013 | 104.25p | 105.20p | 103.01p | 104.25p | 0 |
26/04/2013 | 104.25p | 105.20p | 103.01p | 104.25p | 5775 |
25/04/2013 | 104.25p | 105.20p | 103.00p | 104.25p | 24546 |
24/04/2013 | 104.50p | 104.50p | 103.20p | 104.25p | 22000 |
23/04/2013 | 104.50p | 104.50p | 103.51p | 104.50p | 7500 |
22/04/2013 | 104.50p | 104.50p | 103.51p | 104.50p | 20000 |
19/04/2013 | 104.50p | 104.50p | 103.75p | 104.50p | 20000 |
18/04/2013 | 104.50p | 104.50p | 103.51p | 104.50p | 10100 |
17/04/2013 | 104.50p | 105.70p | 104.50p | 104.50p | 17760 |
16/04/2013 | 104.50p | 104.50p | 103.51p | 104.50p | 927 |
15/04/2013 | 104.50p | 105.64p | 104.50p | 104.50p | 11606 |
*Close Price adjusted for both dividends and splits