Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
28/10/2014 | 280.00p | 305.00p | 280.00p | 305.00p | 478 |
27/10/2014 | 280.00p | 305.00p | 280.00p | 305.00p | 0 |
24/10/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
23/10/2014 | 305.00p | 305.00p | 297.00p | 305.00p | 300 |
22/10/2014 | 280.00p | 305.00p | 280.00p | 305.00p | 0 |
21/10/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
20/10/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
17/10/2014 | 305.00p | 330.00p | 290.00p | 305.00p | 4300 |
16/10/2014 | 305.00p | 305.80p | 290.00p | 305.00p | 5840 |
15/10/2014 | 315.00p | 315.00p | 310.00p | 310.00p | 0 |
14/10/2014 | 315.00p | 330.00p | 315.00p | 315.00p | 600 |
13/10/2014 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
10/10/2014 | 315.00p | 330.00p | 315.00p | 315.00p | 300 |
09/10/2014 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
08/10/2014 | 315.00p | 330.00p | 315.00p | 315.00p | 1500 |
07/10/2014 | 315.00p | 325.00p | 315.00p | 315.00p | 0 |
06/10/2014 | 325.00p | 350.00p | 300.00p | 325.00p | 8072 |
03/10/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
02/10/2014 | 325.00p | 325.00p | 280.00p | 325.00p | 480 |
01/10/2014 | 325.00p | 325.00p | 280.00p | 325.00p | 390 |
30/09/2014 | 325.00p | 327.50p | 325.00p | 325.00p | 0 |
29/09/2014 | 330.00p | 350.00p | 327.50p | 327.50p | 1928 |
26/09/2014 | 330.00p | 350.00p | 280.00p | 330.00p | 1174 |
25/09/2014 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
24/09/2014 | 330.00p | 350.00p | 330.00p | 330.00p | 1181 |
23/09/2014 | 330.00p | 350.00p | 330.00p | 330.00p | 565 |
22/09/2014 | 330.00p | 350.00p | 330.00p | 330.00p | 281 |
19/09/2014 | 330.00p | 350.00p | 330.00p | 330.00p | 228 |
18/09/2014 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
17/09/2014 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
16/09/2014 | 330.00p | 350.00p | 330.00p | 330.00p | 214 |
15/09/2014 | 330.00p | 350.00p | 330.00p | 330.00p | 139 |
12/09/2014 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
11/09/2014 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
10/09/2014 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
09/09/2014 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
08/09/2014 | 340.00p | 340.00p | 290.00p | 330.00p | 0 |
05/09/2014 | 340.00p | 340.00p | 290.00p | 290.00p | 750 |
04/09/2014 | 330.00p | 340.00p | 330.00p | 340.00p | 0 |
03/09/2014 | 330.00p | 340.00p | 330.00p | 340.00p | 0 |
02/09/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
01/09/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
29/08/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
28/08/2014 | 330.00p | 340.00p | 300.00p | 340.00p | 0 |
27/08/2014 | 350.00p | 350.00p | 300.00p | 300.00p | 1000 |
26/08/2014 | 350.00p | 350.00p | 310.00p | 350.00p | 2000 |
22/08/2014 | 350.00p | 400.00p | 350.00p | 350.00p | 1140 |
21/08/2014 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
20/08/2014 | 350.00p | 350.00p | 301.00p | 350.00p | 76 |
19/08/2014 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
18/08/2014 | 350.00p | 350.00p | 300.00p | 350.00p | 51749 |
15/08/2014 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
14/08/2014 | 350.00p | 350.00p | 305.00p | 350.00p | 1000 |
13/08/2014 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
12/08/2014 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
11/08/2014 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
08/08/2014 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
07/08/2014 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
06/08/2014 | 350.00p | 350.00p | 310.00p | 350.00p | 0 |
05/08/2014 | 350.00p | 350.00p | 310.00p | 350.00p | 0 |
04/08/2014 | 350.00p | 350.00p | 310.00p | 350.00p | 0 |
01/08/2014 | 350.00p | 350.00p | 310.00p | 350.00p | 0 |
31/07/2014 | 350.00p | 350.00p | 310.00p | 350.00p | 3100 |
30/07/2014 | 350.00p | 370.00p | 350.00p | 350.00p | 210 |
29/07/2014 | 350.00p | 350.00p | 310.00p | 350.00p | 500 |
28/07/2014 | 350.00p | 350.00p | 330.00p | 350.00p | 500 |
25/07/2014 | 350.00p | 370.00p | 350.00p | 350.00p | 1000 |
24/07/2014 | 350.00p | 350.00p | 305.00p | 350.00p | 3000 |
23/07/2014 | 350.00p | 350.00p | 320.00p | 350.00p | 5000 |
22/07/2014 | 350.00p | 350.00p | 315.00p | 350.00p | 100000 |
21/07/2014 | 350.00p | 400.00p | 350.00p | 350.00p | 0 |
18/07/2014 | 350.00p | 400.00p | 350.00p | 350.00p | 10 |
17/07/2014 | 325.00p | 350.00p | 300.00p | 350.00p | 229638 |
16/07/2014 | 375.00p | 375.00p | 300.00p | 325.00p | 367889 |
15/07/2014 | 575.00p | 575.00p | 300.00p | 315.00p | 343750 |
14/07/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
11/07/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
10/07/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
09/07/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
08/07/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
07/07/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
04/07/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
03/07/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
02/07/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
01/07/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
30/06/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
27/06/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
26/06/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
25/06/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
24/06/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
23/06/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
20/06/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
19/06/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
18/06/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
17/06/2014 | 575.00p | 650.00p | 575.00p | 575.00p | 100 |
16/06/2014 | 575.00p | 700.00p | 575.00p | 575.00p | 0 |
13/06/2014 | 575.00p | 700.00p | 575.00p | 575.00p | 0 |
12/06/2014 | 575.00p | 700.00p | 575.00p | 575.00p | 0 |
11/06/2014 | 575.00p | 700.00p | 575.00p | 575.00p | 0 |
10/06/2014 | 600.00p | 700.00p | 600.00p | 600.00p | 0 |
09/06/2014 | 600.00p | 700.00p | 600.00p | 600.00p | 0 |
06/06/2014 | 600.00p | 700.00p | 600.00p | 600.00p | 0 |
05/06/2014 | 600.00p | 700.00p | 600.00p | 600.00p | 0 |
04/06/2014 | 600.00p | 700.00p | 600.00p | 600.00p | 0 |
03/06/2014 | 600.00p | 700.00p | 600.00p | 600.00p | 0 |
02/06/2014 | 625.00p | 700.00p | 600.00p | 600.00p | 0 |
30/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 0 |
29/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 0 |
28/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 0 |
27/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 0 |
23/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 0 |
22/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 0 |
21/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 0 |
20/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 0 |
19/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 0 |
16/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 0 |
15/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 0 |
14/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 0 |
13/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 0 |
12/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 0 |
09/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 0 |
08/05/2014 | 625.00p | 700.00p | 625.00p | 625.00p | 126 |
07/05/2014 | 625.00p | 1,000.00p | 475.00p | 625.00p | 0 |
06/05/2014 | 625.00p | 1,000.00p | 475.00p | 625.00p | 0 |
02/05/2014 | 625.00p | 1,000.00p | 475.00p | 625.00p | 0 |
01/05/2014 | 625.00p | 1,000.00p | 475.00p | 625.00p | 0 |
30/04/2014 | 625.00p | 1,000.00p | 475.00p | 625.00p | 0 |
29/04/2014 | 625.00p | 1,000.00p | 475.00p | 625.00p | 0 |
28/04/2014 | 625.00p | 1,000.00p | 475.00p | 625.00p | 0 |
25/04/2014 | 625.00p | 1,000.00p | 475.00p | 625.00p | 0 |
24/04/2014 | 625.00p | 1,000.00p | 475.00p | 625.00p | 0 |
23/04/2014 | 925.00p | 1,000.00p | 475.00p | 625.00p | 0 |
22/04/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
17/04/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
16/04/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
15/04/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
14/04/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
11/04/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
10/04/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
09/04/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
08/04/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
07/04/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
04/04/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
03/04/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
02/04/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
01/04/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
31/03/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
28/03/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
27/03/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
26/03/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
25/03/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
24/03/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
21/03/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
20/03/2014 | 925.00p | 1,000.00p | 475.00p | 925.00p | 0 |
19/03/2014 | 1,000.00p | 1,000.00p | 475.00p | 925.00p | 0 |
18/03/2014 | 1,000.00p | 1,000.00p | 475.00p | 1,000.00p | 0 |
17/03/2014 | 1,000.00p | 1,000.00p | 475.00p | 1,000.00p | 0 |
14/03/2014 | 1,000.00p | 1,000.00p | 475.00p | 1,000.00p | 0 |
13/03/2014 | 1,000.00p | 1,000.00p | 475.00p | 1,000.00p | 0 |
12/03/2014 | 1,000.00p | 1,000.00p | 475.00p | 1,000.00p | 0 |
11/03/2014 | 1,000.00p | 1,000.00p | 475.00p | 1,000.00p | 0 |
10/03/2014 | 1,000.00p | 1,000.00p | 475.00p | 1,000.00p | 0 |
07/03/2014 | 1,000.00p | 1,000.00p | 475.00p | 1,000.00p | 0 |
*Close Price adjusted for both dividends and splits