Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
02/12/2014 | 71.00p | 71.86p | 70.00p | 71.00p | 11873 |
01/12/2014 | 70.00p | 71.63p | 68.60p | 71.00p | 23583 |
28/11/2014 | 70.00p | 71.00p | 68.80p | 70.00p | 66535 |
27/11/2014 | 70.00p | 71.00p | 68.40p | 70.00p | 19586 |
26/11/2014 | 70.00p | 71.33p | 68.60p | 70.00p | 21318 |
25/11/2014 | 69.00p | 78.00p | 66.30p | 70.00p | 63576 |
24/11/2014 | 66.00p | 66.80p | 60.00p | 66.00p | 36452 |
21/11/2014 | 68.00p | 69.00p | 64.00p | 66.00p | 42586 |
20/11/2014 | 70.00p | 70.80p | 66.00p | 68.00p | 20510 |
19/11/2014 | 70.00p | 71.60p | 68.00p | 70.00p | 17777 |
18/11/2014 | 71.00p | 71.60p | 68.00p | 70.00p | 19125 |
17/11/2014 | 71.00p | 76.00p | 71.00p | 71.00p | 3884 |
14/11/2014 | 71.00p | 71.00p | 68.80p | 71.00p | 4062 |
13/11/2014 | 71.00p | 75.80p | 68.80p | 71.00p | 7654 |
12/11/2014 | 71.00p | 71.80p | 68.80p | 71.00p | 6400 |
11/11/2014 | 72.00p | 72.40p | 68.80p | 71.00p | 8858 |
10/11/2014 | 72.00p | 72.00p | 70.00p | 72.00p | 2000 |
07/11/2014 | 72.00p | 74.00p | 69.20p | 72.00p | 17370 |
06/11/2014 | 72.00p | 72.40p | 70.00p | 72.00p | 6059 |
05/11/2014 | 73.00p | 80.00p | 69.00p | 72.00p | 19445 |
04/11/2014 | 72.00p | 74.00p | 68.40p | 73.00p | 2151 |
03/11/2014 | 72.00p | 76.00p | 66.00p | 72.00p | 14752 |
31/10/2014 | 67.00p | 76.00p | 66.80p | 72.00p | 8866 |
30/10/2014 | 69.00p | 69.00p | 66.60p | 67.00p | 5050 |
29/10/2014 | 70.00p | 73.84p | 68.25p | 69.00p | 5990 |
28/10/2014 | 71.00p | 74.00p | 68.00p | 70.00p | 63617 |
27/10/2014 | 64.00p | 71.00p | 64.00p | 71.00p | 14358 |
24/10/2014 | 62.00p | 66.00p | 62.00p | 64.00p | 37896 |
23/10/2014 | 62.00p | 63.12p | 61.00p | 62.00p | 1486 |
22/10/2014 | 62.00p | 64.00p | 62.00p | 62.00p | 11816 |
21/10/2014 | 62.00p | 64.00p | 60.80p | 62.00p | 25347 |
20/10/2014 | 62.00p | 62.00p | 60.00p | 62.00p | 8432 |
17/10/2014 | 62.00p | 62.00p | 60.00p | 62.00p | 34083 |
16/10/2014 | 65.00p | 65.00p | 60.08p | 62.00p | 6079 |
15/10/2014 | 65.00p | 65.00p | 64.00p | 65.00p | 1401 |
14/10/2014 | 65.00p | 65.00p | 64.00p | 65.00p | 9585 |
13/10/2014 | 67.00p | 68.00p | 64.00p | 65.00p | 31787 |
10/10/2014 | 68.00p | 68.00p | 66.00p | 68.00p | 13376 |
09/10/2014 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
08/10/2014 | 68.00p | 68.44p | 66.00p | 68.00p | 5376 |
07/10/2014 | 67.00p | 68.00p | 66.00p | 68.00p | 15871 |
06/10/2014 | 72.00p | 72.00p | 66.00p | 67.00p | 45146 |
03/10/2014 | 72.00p | 72.00p | 71.20p | 72.00p | 404 |
02/10/2014 | 72.00p | 72.00p | 70.00p | 72.00p | 739 |
01/10/2014 | 76.00p | 76.00p | 70.02p | 72.00p | 11406 |
30/09/2014 | 76.00p | 76.00p | 74.00p | 76.00p | 16009 |
29/09/2014 | 76.00p | 76.00p | 68.00p | 76.00p | 10031 |
26/09/2014 | 77.00p | 77.00p | 74.00p | 76.00p | 8505 |
25/09/2014 | 77.00p | 77.00p | 74.00p | 77.00p | 2371 |
24/09/2014 | 76.00p | 77.00p | 76.00p | 77.00p | 6431 |
23/09/2014 | 82.00p | 82.00p | 72.00p | 76.00p | 90714 |
22/09/2014 | 82.00p | 82.00p | 80.00p | 82.00p | 13097 |
19/09/2014 | 82.00p | 82.00p | 78.00p | 82.00p | 99746 |
18/09/2014 | 95.00p | 95.00p | 80.00p | 82.00p | 34543 |
17/09/2014 | 81.00p | 84.00p | 78.00p | 83.00p | 97698 |
16/09/2014 | 81.00p | 84.00p | 78.00p | 81.00p | 8756 |
15/09/2014 | 81.00p | 81.00p | 78.60p | 81.00p | 1039 |
12/09/2014 | 81.00p | 81.80p | 78.60p | 81.00p | 2727 |
11/09/2014 | 81.00p | 81.80p | 80.80p | 81.00p | 1014 |
10/09/2014 | 80.00p | 82.40p | 77.22p | 81.00p | 21269 |
09/09/2014 | 80.00p | 82.80p | 77.20p | 80.00p | 4066 |
08/09/2014 | 73.00p | 84.00p | 73.00p | 80.00p | 15616 |
05/09/2014 | 69.00p | 75.40p | 68.80p | 73.00p | 21905 |
04/09/2014 | 68.00p | 70.00p | 67.20p | 69.00p | 7141 |
03/09/2014 | 68.00p | 68.40p | 68.00p | 68.00p | 9800 |
02/09/2014 | 67.00p | 68.40p | 65.20p | 68.00p | 14867 |
01/09/2014 | 67.00p | 67.00p | 64.93p | 67.00p | 1656 |
29/08/2014 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
28/08/2014 | 67.00p | 68.60p | 67.00p | 67.00p | 12504 |
27/08/2014 | 66.00p | 69.20p | 65.00p | 67.00p | 36555 |
26/08/2014 | 66.00p | 67.60p | 65.00p | 66.00p | 10062 |
22/08/2014 | 65.00p | 67.20p | 63.00p | 66.00p | 19266 |
21/08/2014 | 69.00p | 69.00p | 64.00p | 65.00p | 29037 |
20/08/2014 | 69.00p | 69.00p | 68.80p | 69.00p | 5676 |
19/08/2014 | 69.00p | 69.60p | 68.00p | 69.00p | 5187 |
18/08/2014 | 69.00p | 70.00p | 68.00p | 69.00p | 6890 |
15/08/2014 | 69.00p | 70.00p | 68.00p | 69.00p | 11191 |
14/08/2014 | 71.00p | 72.00p | 68.00p | 69.00p | 19496 |
13/08/2014 | 71.00p | 73.40p | 68.60p | 71.00p | 22910 |
12/08/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
11/08/2014 | 71.00p | 71.00p | 68.60p | 71.00p | 25720 |
08/08/2014 | 72.00p | 72.00p | 70.80p | 71.00p | 238 |
07/08/2014 | 73.00p | 73.60p | 72.20p | 73.00p | 140 |
06/08/2014 | 75.00p | 75.00p | 68.00p | 73.00p | 37208 |
05/08/2014 | 75.00p | 75.12p | 72.00p | 75.00p | 10458 |
04/08/2014 | 74.00p | 75.00p | 74.00p | 75.00p | 1352 |
01/08/2014 | 75.00p | 75.12p | 73.40p | 75.00p | 3214 |
31/07/2014 | 75.00p | 75.00p | 74.92p | 75.00p | 2827 |
30/07/2014 | 75.00p | 78.00p | 72.00p | 75.00p | 3127 |
29/07/2014 | 75.00p | 75.12p | 74.96p | 75.00p | 7837 |
28/07/2014 | 75.00p | 75.56p | 74.80p | 75.00p | 1733 |
25/07/2014 | 74.00p | 76.00p | 73.20p | 75.00p | 18386 |
24/07/2014 | 77.00p | 77.00p | 74.00p | 74.00p | 16550 |
23/07/2014 | 77.00p | 79.60p | 74.00p | 77.00p | 2894 |
22/07/2014 | 68.00p | 79.60p | 66.40p | 77.00p | 67873 |
21/07/2014 | 79.00p | 79.00p | 78.80p | 79.00p | 3896 |
18/07/2014 | 80.00p | 80.00p | 79.00p | 79.00p | 1781 |
17/07/2014 | 80.00p | 80.80p | 78.00p | 80.00p | 250 |
16/07/2014 | 80.00p | 80.00p | 79.00p | 80.00p | 154 |
15/07/2014 | 80.00p | 80.80p | 80.00p | 80.00p | 10 |
14/07/2014 | 80.00p | 82.00p | 78.80p | 80.00p | 4298 |
11/07/2014 | 80.00p | 81.20p | 80.00p | 80.00p | 5792 |
10/07/2014 | 80.00p | 82.00p | 78.40p | 80.00p | 24858 |
09/07/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 2609 |
08/07/2014 | 81.00p | 81.20p | 78.40p | 80.00p | 876 |
07/07/2014 | 81.00p | 82.00p | 78.00p | 81.00p | 4555 |
04/07/2014 | 81.00p | 82.00p | 78.00p | 81.00p | 1709 |
03/07/2014 | 79.00p | 82.56p | 76.80p | 81.00p | 13938 |
02/07/2014 | 81.00p | 81.00p | 76.40p | 79.00p | 52707 |
01/07/2014 | 82.00p | 83.00p | 80.00p | 81.00p | 14405 |
30/06/2014 | 88.00p | 90.00p | 80.00p | 82.00p | 20119 |
27/06/2014 | 93.00p | 93.00p | 84.00p | 88.00p | 13671 |
26/06/2014 | 93.00p | 93.00p | 88.20p | 93.00p | 934 |
25/06/2014 | 93.00p | 93.00p | 86.00p | 93.00p | 15900 |
24/06/2014 | 93.00p | 93.00p | 88.40p | 93.00p | 8400 |
23/06/2014 | 95.00p | 96.00p | 88.00p | 93.00p | 11494 |
20/06/2014 | 95.00p | 95.00p | 80.00p | 95.00p | 21824 |
19/06/2014 | 91.00p | 95.00p | 80.00p | 95.00p | 8500 |
18/06/2014 | 92.00p | 92.00p | 91.00p | 91.00p | 0 |
17/06/2014 | 91.00p | 92.00p | 91.00p | 91.00p | 2424 |
16/06/2014 | 91.00p | 93.28p | 88.80p | 91.00p | 1650 |
13/06/2014 | 91.00p | 92.53p | 88.80p | 91.00p | 35291 |
12/06/2014 | 91.00p | 94.00p | 88.32p | 91.00p | 12012 |
11/06/2014 | 91.00p | 92.00p | 91.00p | 91.00p | 1448 |
10/06/2014 | 94.00p | 95.80p | 88.80p | 91.00p | 56353 |
09/06/2014 | 96.00p | 103.20p | 84.00p | 94.00p | 122316 |
06/06/2014 | 84.00p | 85.00p | 81.44p | 84.00p | 875 |
05/06/2014 | 84.00p | 84.00p | 81.44p | 84.00p | 6224 |
04/06/2014 | 84.00p | 86.00p | 82.40p | 84.00p | 5924 |
03/06/2014 | 84.00p | 87.20p | 82.80p | 84.00p | 12534 |
02/06/2014 | 84.00p | 87.20p | 82.40p | 84.00p | 7298 |
30/05/2014 | 84.00p | 87.20p | 80.96p | 84.00p | 44349 |
29/05/2014 | 84.00p | 88.00p | 80.40p | 84.00p | 8279 |
28/05/2014 | 96.00p | 97.60p | 80.00p | 84.00p | 56196 |
27/05/2014 | 88.00p | 96.00p | 88.00p | 93.00p | 19135 |
23/05/2014 | 87.00p | 90.00p | 86.80p | 88.00p | 17293 |
22/05/2014 | 91.00p | 92.45p | 85.00p | 87.00p | 32563 |
21/05/2014 | 96.00p | 96.80p | 86.02p | 91.00p | 21931 |
20/05/2014 | 86.00p | 102.00p | 86.00p | 95.00p | 129955 |
19/05/2014 | 78.00p | 98.00p | 78.00p | 86.00p | 104643 |
16/05/2014 | 73.00p | 82.00p | 73.00p | 78.00p | 27431 |
15/05/2014 | 72.00p | 76.00p | 72.00p | 73.00p | 21425 |
14/05/2014 | 72.00p | 72.00p | 71.20p | 72.00p | 28135 |
13/05/2014 | 74.00p | 74.00p | 71.60p | 72.00p | 5225 |
12/05/2014 | 71.00p | 75.00p | 71.00p | 75.00p | 1661 |
09/05/2014 | 70.00p | 73.96p | 69.00p | 69.00p | 12943 |
08/05/2014 | 69.00p | 72.80p | 68.88p | 71.00p | 10325 |
07/05/2014 | 69.00p | 69.00p | 66.01p | 69.00p | 2750 |
06/05/2014 | 68.00p | 70.00p | 65.20p | 69.00p | 71350 |
02/05/2014 | 68.00p | 68.96p | 65.00p | 68.00p | 17156 |
01/05/2014 | 68.00p | 68.00p | 65.00p | 68.00p | 13533 |
30/04/2014 | 68.00p | 69.00p | 63.00p | 68.00p | 6684 |
29/04/2014 | 63.00p | 63.80p | 62.00p | 63.00p | 45076 |
28/04/2014 | 63.00p | 63.00p | 62.40p | 63.00p | 125 |
25/04/2014 | 63.00p | 63.00p | 62.80p | 63.00p | 76 |
24/04/2014 | 63.00p | 63.56p | 62.02p | 63.00p | 13126 |
23/04/2014 | 62.00p | 63.60p | 62.00p | 63.00p | 43872 |
22/04/2014 | 59.00p | 63.60p | 59.00p | 62.00p | 19343 |
17/04/2014 | 66.00p | 67.60p | 56.00p | 59.00p | 523435 |
16/04/2014 | 71.00p | 71.00p | 64.74p | 66.00p | 29386 |
15/04/2014 | 73.00p | 73.80p | 68.00p | 71.00p | 19497 |
14/04/2014 | 75.00p | 75.00p | 70.00p | 73.00p | 41250 |
11/04/2014 | 75.00p | 78.00p | 75.00p | 75.00p | 322 |
10/04/2014 | 75.00p | 75.00p | 73.80p | 75.00p | 1964 |
09/04/2014 | 69.00p | 76.00p | 69.00p | 75.00p | 3365 |
08/04/2014 | 69.00p | 72.00p | 68.40p | 69.00p | 10911 |
07/04/2014 | 66.00p | 71.20p | 66.00p | 69.00p | 65090 |
04/04/2014 | 66.00p | 67.92p | 64.00p | 66.00p | 74608 |
03/04/2014 | 73.00p | 73.00p | 65.20p | 70.00p | 13107 |
02/04/2014 | 73.00p | 73.00p | 72.00p | 73.00p | 2049 |
01/04/2014 | 73.00p | 73.60p | 72.00p | 73.00p | 39053 |
31/03/2014 | 73.00p | 74.00p | 72.80p | 73.00p | 17476 |
28/03/2014 | 72.00p | 77.00p | 70.40p | 77.00p | 909 |
27/03/2014 | 72.00p | 73.20p | 70.00p | 72.00p | 6104 |
26/03/2014 | 78.00p | 78.00p | 70.00p | 72.00p | 9070 |
25/03/2014 | 79.00p | 79.00p | 74.00p | 78.00p | 14730 |
24/03/2014 | 80.00p | 80.00p | 76.28p | 79.00p | 35090 |
21/03/2014 | 81.00p | 81.98p | 78.00p | 80.00p | 12457 |
20/03/2014 | 82.00p | 82.80p | 80.00p | 81.00p | 476974 |
19/03/2014 | 75.00p | 84.00p | 75.00p | 82.00p | 74566 |
18/03/2014 | 71.00p | 78.00p | 68.80p | 75.00p | 26595 |
17/03/2014 | 69.00p | 71.00p | 69.00p | 69.00p | 48851 |
14/03/2014 | 71.00p | 71.00p | 68.00p | 69.00p | 32970 |
13/03/2014 | 69.00p | 72.00p | 68.60p | 71.00p | 23264 |
12/03/2014 | 73.00p | 73.00p | 68.40p | 69.00p | 35220 |
11/03/2014 | 82.00p | 82.00p | 71.00p | 73.00p | 95640 |
10/03/2014 | 77.00p | 86.42p | 75.20p | 82.00p | 210529 |
07/03/2014 | 73.00p | 78.00p | 73.00p | 77.00p | 131868 |
06/03/2014 | 76.00p | 76.00p | 71.80p | 73.00p | 105471 |
05/03/2014 | 74.60p | 76.00p | 74.00p | 76.00p | 33917 |
04/03/2014 | 72.00p | 80.00p | 72.00p | 74.60p | 100030 |
03/03/2014 | 84.00p | 84.00p | 57.00p | 72.00p | 315807 |
28/02/2014 | 57.00p | 58.00p | 56.00p | 57.00p | 20500 |
27/02/2014 | 57.00p | 58.00p | 56.40p | 57.00p | 16591 |
26/02/2014 | 51.00p | 62.00p | 51.00p | 57.00p | 67751 |
25/02/2014 | 51.00p | 51.52p | 51.00p | 51.00p | 1014 |
24/02/2014 | 51.00p | 51.98p | 51.00p | 51.00p | 11703 |
21/02/2014 | 51.00p | 54.00p | 50.00p | 51.00p | 29024 |
20/02/2014 | 50.00p | 52.00p | 50.00p | 50.00p | 1832 |
*Close Price adjusted for both dividends and splits