Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2014 | 76.84p | 76.84p | 74.76p | 76.84p | 278 |
04/02/2014 | 76.84p | 76.84p | 74.76p | 76.84p | 0 |
03/02/2014 | 76.84p | 76.84p | 74.76p | 76.84p | 7983 |
31/01/2014 | 79.74p | 79.74p | 76.26p | 76.84p | 18751 |
30/01/2014 | 79.74p | 79.74p | 79.30p | 79.74p | 0 |
29/01/2014 | 79.74p | 79.74p | 79.30p | 79.74p | 0 |
28/01/2014 | 79.74p | 79.74p | 79.30p | 79.74p | 489 |
27/01/2014 | 79.74p | 79.74p | 79.25p | 79.74p | 132 |
24/01/2014 | 79.74p | 80.58p | 79.74p | 79.74p | 0 |
23/01/2014 | 79.74p | 80.58p | 79.74p | 79.74p | 1806 |
22/01/2014 | 80.58p | 82.24p | 78.91p | 79.74p | 10550 |
21/01/2014 | 80.58p | 82.24p | 80.58p | 80.58p | 3311 |
20/01/2014 | 79.33p | 81.41p | 79.33p | 80.58p | 3660 |
17/01/2014 | 79.33p | 79.74p | 79.33p | 79.33p | 4036 |
16/01/2014 | 79.33p | 79.33p | 79.01p | 79.33p | 12 |
15/01/2014 | 79.33p | 79.33p | 79.08p | 79.33p | 722 |
14/01/2014 | 79.33p | 79.74p | 79.33p | 79.33p | 6638 |
13/01/2014 | 79.33p | 79.62p | 79.33p | 79.33p | 0 |
10/01/2014 | 79.33p | 79.62p | 79.33p | 79.33p | 1204 |
09/01/2014 | 79.33p | 79.33p | 79.00p | 79.33p | 0 |
08/01/2014 | 79.33p | 79.33p | 79.00p | 79.33p | 164 |
07/01/2014 | 79.33p | 79.62p | 79.33p | 79.33p | 0 |
06/01/2014 | 79.33p | 79.62p | 79.33p | 79.33p | 48 |
03/01/2014 | 79.33p | 79.33p | 79.00p | 79.33p | 300 |
02/01/2014 | 79.33p | 79.33p | 74.35p | 79.33p | 0 |
31/12/2013 | 79.33p | 79.33p | 74.35p | 79.33p | 0 |
30/12/2013 | 79.33p | 79.33p | 74.35p | 79.33p | 2179 |
27/12/2013 | 79.33p | 79.33p | 79.00p | 79.33p | 0 |
24/12/2013 | 79.33p | 79.33p | 79.00p | 79.33p | 0 |
23/12/2013 | 79.33p | 79.33p | 79.00p | 79.33p | 41 |
20/12/2013 | 79.33p | 79.33p | 79.00p | 79.33p | 643 |
19/12/2013 | 79.33p | 79.33p | 78.92p | 79.33p | 2622 |
18/12/2013 | 79.33p | 79.66p | 73.93p | 79.33p | 0 |
17/12/2013 | 79.33p | 79.66p | 73.93p | 74.35p | 0 |
16/12/2013 | 79.33p | 79.66p | 79.33p | 79.33p | 49 |
13/12/2013 | 79.33p | 79.33p | 79.00p | 79.33p | 602 |
12/12/2013 | 79.33p | 79.66p | 79.04p | 79.33p | 1976 |
11/12/2013 | 79.33p | 79.74p | 73.93p | 74.35p | 11060 |
10/12/2013 | 79.33p | 79.74p | 79.00p | 79.33p | 2287 |
09/12/2013 | 79.74p | 79.74p | 74.35p | 79.74p | 0 |
06/12/2013 | 79.74p | 79.74p | 74.35p | 74.35p | 0 |
05/12/2013 | 79.74p | 79.74p | 78.95p | 79.74p | 3612 |
04/12/2013 | 80.16p | 80.16p | 79.16p | 79.74p | 2539 |
03/12/2013 | 81.82p | 81.82p | 80.16p | 80.16p | 7825 |
02/12/2013 | 81.41p | 82.24p | 81.41p | 81.82p | 6193 |
29/11/2013 | 81.41p | 81.41p | 80.78p | 81.41p | 4073 |
28/11/2013 | 80.99p | 81.41p | 80.78p | 81.41p | 352 |
27/11/2013 | 80.99p | 82.37p | 80.16p | 80.99p | 352 |
26/11/2013 | 80.16p | 82.37p | 80.16p | 80.99p | 8205 |
25/11/2013 | 80.16p | 80.58p | 79.99p | 80.16p | 6661 |
22/11/2013 | 80.16p | 80.16p | 79.74p | 80.16p | 14662 |
21/11/2013 | 80.16p | 80.58p | 80.16p | 80.16p | 2107 |
20/11/2013 | 80.58p | 80.58p | 79.74p | 80.16p | 5093 |
19/11/2013 | 96.36p | 97.17p | 79.25p | 80.58p | 85290 |
18/11/2013 | 80.16p | 96.77p | 79.74p | 96.77p | 30213 |
15/11/2013 | 61.89p | 86.39p | 61.89p | 79.74p | 81379 |
14/11/2013 | 57.32p | 61.89p | 57.32p | 61.89p | 26069 |
13/11/2013 | 51.50p | 58.15p | 51.50p | 57.32p | 22753 |
12/11/2013 | 51.50p | 54.82p | 50.67p | 51.50p | 12834 |
11/11/2013 | 51.50p | 51.92p | 47.76p | 51.50p | 0 |
08/11/2013 | 48.18p | 51.92p | 47.76p | 51.50p | 74753 |
07/11/2013 | 48.18p | 49.63p | 47.76p | 48.18p | 54175 |
06/11/2013 | 48.18p | 48.18p | 46.52p | 48.18p | 684 |
05/11/2013 | 51.92p | 51.92p | 48.18p | 48.18p | 10252 |
04/11/2013 | 51.92p | 51.92p | 51.50p | 51.92p | 602 |
01/11/2013 | 51.92p | 51.92p | 49.84p | 51.92p | 6019 |
31/10/2013 | 51.92p | 51.96p | 51.92p | 51.92p | 1900 |
30/10/2013 | 51.92p | 51.92p | 49.84p | 51.92p | 23985 |
29/10/2013 | 51.09p | 51.92p | 51.09p | 51.92p | 902 |
28/10/2013 | 51.09p | 51.26p | 51.09p | 51.09p | 1755 |
25/10/2013 | 50.67p | 51.09p | 48.35p | 51.09p | 6101 |
24/10/2013 | 50.67p | 50.67p | 48.39p | 50.67p | 1616 |
23/10/2013 | 50.67p | 51.67p | 48.18p | 50.67p | 7990 |
22/10/2013 | 49.84p | 51.67p | 49.84p | 50.67p | 3146 |
21/10/2013 | 48.18p | 49.84p | 48.18p | 49.84p | 3864 |
18/10/2013 | 48.18p | 49.01p | 48.18p | 48.18p | 489 |
17/10/2013 | 48.18p | 48.18p | 46.52p | 48.18p | 0 |
16/10/2013 | 47.35p | 48.18p | 46.52p | 48.18p | 17456 |
15/10/2013 | 46.93p | 48.10p | 46.93p | 47.35p | 492 |
14/10/2013 | 42.36p | 46.93p | 42.36p | 46.93p | 32867 |
11/10/2013 | 42.36p | 43.19p | 40.29p | 42.36p | 0 |
10/10/2013 | 42.36p | 43.19p | 40.29p | 42.36p | 0 |
09/10/2013 | 42.36p | 43.19p | 40.29p | 40.29p | 0 |
08/10/2013 | 42.36p | 43.19p | 42.36p | 42.36p | 241 |
07/10/2013 | 42.36p | 42.36p | 41.57p | 42.36p | 0 |
04/10/2013 | 42.36p | 42.36p | 41.57p | 42.36p | 602 |
03/10/2013 | 48.59p | 48.59p | 42.36p | 42.36p | 25650 |
02/10/2013 | 50.67p | 50.67p | 48.18p | 48.59p | 7223 |
01/10/2013 | 54.82p | 54.82p | 49.84p | 50.67p | 15052 |
30/09/2013 | 55.24p | 55.24p | 52.33p | 54.82p | 12126 |
27/09/2013 | 55.66p | 55.82p | 55.24p | 55.24p | 5124 |
26/09/2013 | 54.82p | 56.49p | 53.99p | 55.66p | 29073 |
25/09/2013 | 55.24p | 58.98p | 54.82p | 54.82p | 3010 |
24/09/2013 | 58.98p | 58.98p | 55.24p | 55.24p | 3079 |
23/09/2013 | 58.98p | 58.98p | 56.49p | 58.98p | 3077 |
20/09/2013 | 59.39p | 59.39p | 56.49p | 58.98p | 6206 |
19/09/2013 | 59.81p | 59.81p | 56.57p | 59.39p | 6510 |
18/09/2013 | 59.81p | 62.30p | 57.52p | 59.81p | 0 |
17/09/2013 | 59.81p | 62.30p | 57.52p | 59.81p | 667 |
16/09/2013 | 60.22p | 61.05p | 58.15p | 59.81p | 8866 |
13/09/2013 | 64.38p | 64.38p | 57.73p | 60.22p | 22635 |
12/09/2013 | 60.43p | 74.76p | 60.43p | 64.38p | 82286 |
11/09/2013 | 56.49p | 60.61p | 54.82p | 60.43p | 31497 |
10/09/2013 | 53.58p | 58.06p | 53.58p | 56.49p | 28296 |
09/09/2013 | 51.50p | 53.58p | 51.50p | 53.58p | 9029 |
06/09/2013 | 52.33p | 57.90p | 50.67p | 51.50p | 63214 |
05/09/2013 | 47.35p | 52.33p | 47.35p | 51.50p | 37736 |
04/09/2013 | 36.96p | 47.85p | 36.96p | 46.52p | 109608 |
03/09/2013 | 31.57p | 36.96p | 31.57p | 36.96p | 41952 |
02/09/2013 | 26.17p | 26.50p | 26.17p | 26.17p | 796 |
30/08/2013 | 26.17p | 26.37p | 25.34p | 26.17p | 0 |
29/08/2013 | 26.17p | 26.37p | 25.34p | 26.17p | 0 |
28/08/2013 | 26.17p | 26.37p | 25.34p | 26.17p | 0 |
27/08/2013 | 25.34p | 26.37p | 25.34p | 26.17p | 12038 |
23/08/2013 | 25.34p | 25.34p | 24.09p | 25.34p | 0 |
22/08/2013 | 25.34p | 25.34p | 24.09p | 25.34p | 159 |
21/08/2013 | 25.34p | 25.75p | 24.11p | 25.34p | 0 |
20/08/2013 | 25.34p | 25.75p | 24.11p | 25.34p | 0 |
19/08/2013 | 25.34p | 25.75p | 24.11p | 25.34p | 1719 |
16/08/2013 | 25.75p | 25.75p | 24.11p | 25.34p | 0 |
15/08/2013 | 25.34p | 25.34p | 24.11p | 25.34p | 0 |
14/08/2013 | 25.34p | 25.34p | 24.11p | 25.34p | 0 |
13/08/2013 | 25.34p | 25.34p | 24.11p | 25.34p | 0 |
12/08/2013 | 25.34p | 25.34p | 24.11p | 25.34p | 0 |
09/08/2013 | 25.34p | 25.34p | 24.11p | 25.34p | 0 |
08/08/2013 | 25.34p | 25.34p | 24.11p | 25.34p | 1883 |
07/08/2013 | 25.34p | 26.17p | 24.09p | 24.09p | 159 |
06/08/2013 | 25.34p | 25.34p | 24.09p | 25.34p | 424 |
05/08/2013 | 25.34p | 25.34p | 24.09p | 25.34p | 0 |
02/08/2013 | 25.34p | 25.34p | 24.09p | 25.34p | 1209 |
01/08/2013 | 25.34p | 25.36p | 22.43p | 25.34p | 0 |
31/07/2013 | 25.34p | 25.36p | 22.43p | 25.34p | 0 |
30/07/2013 | 25.34p | 25.36p | 22.43p | 25.34p | 0 |
29/07/2013 | 25.34p | 25.36p | 22.43p | 25.34p | 78363 |
26/07/2013 | 25.34p | 25.36p | 24.09p | 25.34p | 0 |
25/07/2013 | 25.34p | 25.36p | 24.09p | 25.34p | 0 |
24/07/2013 | 25.34p | 25.36p | 24.09p | 25.34p | 0 |
23/07/2013 | 25.34p | 25.36p | 25.34p | 25.34p | 0 |
22/07/2013 | 25.34p | 25.36p | 25.34p | 25.34p | 0 |
19/07/2013 | 25.34p | 25.36p | 25.34p | 25.34p | 0 |
18/07/2013 | 25.34p | 25.36p | 25.34p | 25.34p | 0 |
17/07/2013 | 25.34p | 25.36p | 25.34p | 25.34p | 0 |
16/07/2013 | 25.34p | 25.36p | 25.34p | 25.34p | 0 |
15/07/2013 | 25.34p | 25.36p | 25.34p | 25.34p | 0 |
12/07/2013 | 25.34p | 25.36p | 25.34p | 25.34p | 0 |
11/07/2013 | 25.34p | 25.36p | 25.34p | 25.34p | 0 |
10/07/2013 | 25.34p | 25.36p | 25.34p | 25.34p | 19262 |
09/07/2013 | 25.34p | 25.34p | 24.09p | 25.34p | 0 |
08/07/2013 | 25.34p | 25.34p | 24.09p | 25.34p | 0 |
05/07/2013 | 25.34p | 25.34p | 24.09p | 25.34p | 0 |
04/07/2013 | 25.34p | 25.34p | 24.09p | 25.34p | 3678 |
03/07/2013 | 25.34p | 25.34p | 25.29p | 25.34p | 6019 |
02/07/2013 | 25.34p | 25.34p | 24.09p | 25.34p | 0 |
01/07/2013 | 25.34p | 25.34p | 24.09p | 25.34p | 0 |
28/06/2013 | 25.34p | 25.34p | 24.09p | 24.09p | 0 |
27/06/2013 | 25.34p | 25.34p | 24.09p | 25.34p | 0 |
26/06/2013 | 25.34p | 25.34p | 24.09p | 25.34p | 0 |
25/06/2013 | 25.34p | 25.34p | 24.09p | 25.34p | 0 |
24/06/2013 | 25.34p | 25.34p | 24.09p | 25.34p | 403 |
21/06/2013 | 25.34p | 25.34p | 25.34p | 25.34p | 0 |
20/06/2013 | 25.34p | 25.34p | 25.34p | 25.34p | 1719 |
19/06/2013 | 25.34p | 25.36p | 25.34p | 25.34p | 0 |
18/06/2013 | 25.34p | 25.36p | 25.34p | 25.34p | 0 |
17/06/2013 | 25.34p | 25.36p | 25.34p | 25.34p | 2150 |
14/06/2013 | 25.34p | 25.75p | 24.09p | 25.34p | 0 |
13/06/2013 | 25.34p | 25.75p | 24.09p | 25.34p | 0 |
12/06/2013 | 25.75p | 25.75p | 24.09p | 25.34p | 10230 |
11/06/2013 | 25.75p | 26.58p | 25.75p | 25.75p | 6019 |
10/06/2013 | 27.00p | 27.00p | 25.75p | 25.75p | 2210 |
07/06/2013 | 27.41p | 27.41p | 26.58p | 27.00p | 3311 |
06/06/2013 | 27.41p | 28.16p | 26.58p | 27.41p | 0 |
05/06/2013 | 27.41p | 28.16p | 26.58p | 27.41p | 0 |
04/06/2013 | 27.41p | 28.16p | 26.58p | 27.41p | 0 |
03/06/2013 | 27.41p | 28.16p | 26.58p | 27.41p | 0 |
31/05/2013 | 27.41p | 28.16p | 26.58p | 27.41p | 0 |
30/05/2013 | 27.41p | 28.16p | 26.58p | 27.41p | 0 |
29/05/2013 | 27.41p | 28.16p | 26.58p | 27.41p | 0 |
28/05/2013 | 27.41p | 28.16p | 26.58p | 27.41p | 0 |
24/05/2013 | 27.41p | 28.16p | 26.58p | 27.41p | 0 |
23/05/2013 | 27.41p | 28.16p | 26.58p | 27.41p | 2490 |
22/05/2013 | 27.41p | 28.16p | 27.41p | 27.41p | 0 |
21/05/2013 | 27.41p | 28.16p | 27.41p | 27.41p | 963 |
20/05/2013 | 27.41p | 28.24p | 26.17p | 27.41p | 0 |
17/05/2013 | 27.41p | 28.24p | 26.17p | 27.41p | 0 |
16/05/2013 | 27.41p | 28.24p | 26.17p | 27.41p | 0 |
15/05/2013 | 28.24p | 28.24p | 26.58p | 27.83p | 4104 |
14/05/2013 | 29.07p | 29.07p | 24.92p | 28.24p | 35513 |
13/05/2013 | 29.07p | 29.90p | 29.07p | 29.07p | 0 |
10/05/2013 | 29.07p | 29.90p | 29.07p | 29.07p | 6687 |
09/05/2013 | 29.07p | 29.07p | 27.41p | 29.07p | 205 |
08/05/2013 | 29.49p | 32.40p | 29.07p | 29.07p | 0 |
07/05/2013 | 29.07p | 32.40p | 29.07p | 29.07p | 0 |
03/05/2013 | 29.07p | 32.40p | 29.07p | 29.07p | 0 |
02/05/2013 | 29.07p | 32.40p | 29.07p | 29.07p | 0 |
01/05/2013 | 29.07p | 32.40p | 29.07p | 29.07p | 0 |
30/04/2013 | 29.07p | 32.40p | 29.07p | 29.07p | 0 |
29/04/2013 | 29.07p | 32.40p | 29.07p | 29.07p | 0 |
26/04/2013 | 29.07p | 32.40p | 29.07p | 29.07p | 0 |
25/04/2013 | 32.40p | 32.40p | 29.07p | 29.07p | 10835 |
24/04/2013 | 32.40p | 34.89p | 31.57p | 32.40p | 0 |
*Close Price adjusted for both dividends and splits