Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2014 | 50.00p | 52.00p | 48.80p | 50.00p | 6875 |
18/02/2014 | 50.00p | 51.96p | 48.80p | 50.00p | 18832 |
17/02/2014 | 50.00p | 52.00p | 48.00p | 50.00p | 33939 |
14/02/2014 | 51.00p | 52.00p | 48.08p | 50.00p | 32415 |
13/02/2014 | 52.00p | 52.00p | 50.60p | 52.00p | 1098 |
12/02/2014 | 52.00p | 52.00p | 50.00p | 52.00p | 29773 |
11/02/2014 | 53.00p | 53.90p | 52.00p | 52.00p | 81516 |
10/02/2014 | 45.00p | 54.00p | 45.00p | 53.00p | 122149 |
07/02/2014 | 46.00p | 47.20p | 44.40p | 45.00p | 29581 |
06/02/2014 | 41.00p | 52.00p | 41.00p | 46.00p | 273754 |
05/02/2014 | 32.00p | 42.00p | 32.00p | 41.00p | 76024 |
04/02/2014 | 32.00p | 34.00p | 31.04p | 32.00p | 29649 |
03/02/2014 | 32.00p | 32.40p | 30.40p | 32.00p | 32500 |
31/01/2014 | 31.00p | 32.00p | 31.00p | 32.00p | 27504 |
30/01/2014 | 31.00p | 31.00p | 30.42p | 31.00p | 0 |
29/01/2014 | 31.00p | 31.00p | 30.42p | 31.00p | 1250 |
28/01/2014 | 31.00p | 31.32p | 30.00p | 31.00p | 113312 |
27/01/2014 | 31.00p | 31.40p | 31.00p | 31.00p | 1250 |
24/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 500 |
23/01/2014 | 31.00p | 31.60p | 30.20p | 31.00p | 293966 |
22/01/2014 | 33.00p | 33.00p | 30.00p | 31.00p | 69427 |
21/01/2014 | 33.00p | 33.28p | 32.00p | 33.00p | 8278 |
20/01/2014 | 35.00p | 35.00p | 32.00p | 33.00p | 13829 |
17/01/2014 | 35.00p | 35.00p | 34.00p | 35.00p | 0 |
16/01/2014 | 35.00p | 35.00p | 34.00p | 35.00p | 1633 |
15/01/2014 | 35.00p | 35.12p | 32.04p | 35.00p | 24438 |
14/01/2014 | 35.00p | 35.16p | 35.00p | 35.00p | 5128 |
13/01/2014 | 35.00p | 35.00p | 34.04p | 35.00p | 3750 |
10/01/2014 | 36.60p | 36.60p | 35.20p | 35.60p | 17569 |
09/01/2014 | 36.60p | 36.60p | 35.60p | 36.60p | 12615 |
08/01/2014 | 36.60p | 36.85p | 35.20p | 36.60p | 0 |
07/01/2014 | 36.60p | 36.85p | 35.20p | 36.60p | 8007 |
06/01/2014 | 38.00p | 38.00p | 36.00p | 36.60p | 23481 |
03/01/2014 | 38.00p | 38.00p | 36.00p | 38.00p | 3002 |
02/01/2014 | 37.00p | 39.00p | 37.00p | 37.00p | 1750 |
31/12/2013 | 39.00p | 40.00p | 37.20p | 39.00p | 0 |
30/12/2013 | 39.00p | 40.00p | 37.20p | 39.00p | 15564 |
27/12/2013 | 40.00p | 40.00p | 37.20p | 39.00p | 16381 |
24/12/2013 | 39.00p | 39.00p | 38.00p | 39.00p | 0 |
23/12/2013 | 39.00p | 39.00p | 38.00p | 39.00p | 1925 |
20/12/2013 | 39.00p | 39.04p | 36.00p | 39.00p | 25738 |
19/12/2013 | 39.00p | 39.00p | 38.00p | 39.00p | 13256 |
18/12/2013 | 39.00p | 39.00p | 38.00p | 39.00p | 5875 |
17/12/2013 | 39.00p | 40.00p | 38.00p | 40.00p | 2740 |
16/12/2013 | 39.00p | 39.16p | 39.00p | 39.00p | 1215 |
13/12/2013 | 38.00p | 39.20p | 38.00p | 39.00p | 17890 |
12/12/2013 | 38.00p | 39.00p | 36.60p | 38.00p | 30728 |
11/12/2013 | 38.00p | 40.00p | 36.60p | 40.00p | 29263 |
10/12/2013 | 37.00p | 39.60p | 36.80p | 38.00p | 24063 |
09/12/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 6500 |
06/12/2013 | 37.00p | 40.00p | 37.00p | 40.00p | 98 |
05/12/2013 | 37.00p | 37.80p | 36.00p | 37.00p | 0 |
04/12/2013 | 37.00p | 37.80p | 36.00p | 37.00p | 62193 |
03/12/2013 | 37.00p | 38.00p | 36.00p | 37.00p | 107996 |
02/12/2013 | 37.00p | 37.52p | 36.00p | 37.00p | 23856 |
29/11/2013 | 37.00p | 37.60p | 36.00p | 37.00p | 63955 |
28/11/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 33592 |
27/11/2013 | 37.00p | 37.20p | 36.00p | 37.00p | 178996 |
26/11/2013 | 40.00p | 40.00p | 36.00p | 37.00p | 31512 |
25/11/2013 | 45.00p | 45.00p | 36.04p | 37.00p | 119457 |
22/11/2013 | 45.00p | 45.60p | 44.44p | 45.00p | 36606 |
21/11/2013 | 45.00p | 45.40p | 44.40p | 45.00p | 106999 |
20/11/2013 | 45.00p | 45.20p | 44.40p | 45.00p | 16750 |
19/11/2013 | 48.00p | 48.00p | 44.40p | 45.00p | 11782 |
18/11/2013 | 49.00p | 49.00p | 46.00p | 48.00p | 13681 |
15/11/2013 | 49.00p | 50.20p | 48.40p | 49.00p | 73788 |
14/11/2013 | 49.00p | 49.00p | 48.38p | 49.00p | 46637 |
13/11/2013 | 51.00p | 51.00p | 47.00p | 49.00p | 10185 |
12/11/2013 | 52.00p | 52.00p | 48.80p | 51.00p | 14393 |
11/11/2013 | 51.00p | 52.00p | 50.56p | 52.00p | 6571 |
08/11/2013 | 51.00p | 51.00p | 50.20p | 51.00p | 4295 |
07/11/2013 | 51.00p | 51.18p | 50.20p | 51.00p | 55100 |
06/11/2013 | 51.00p | 51.36p | 50.60p | 51.00p | 29527 |
05/11/2013 | 51.00p | 51.40p | 51.00p | 51.00p | 7500 |
04/11/2013 | 51.00p | 51.40p | 50.20p | 51.00p | 4175 |
01/11/2013 | 51.00p | 51.40p | 50.20p | 51.00p | 10117 |
31/10/2013 | 51.00p | 51.60p | 50.20p | 51.00p | 11365 |
30/10/2013 | 51.00p | 51.60p | 50.20p | 51.00p | 14162 |
29/10/2013 | 51.00p | 52.00p | 51.00p | 51.00p | 43793 |
28/10/2013 | 51.00p | 52.00p | 51.00p | 51.00p | 44658 |
25/10/2013 | 51.00p | 52.00p | 50.20p | 51.00p | 46604 |
24/10/2013 | 51.00p | 51.60p | 50.04p | 51.00p | 73792 |
23/10/2013 | 51.00p | 51.00p | 50.20p | 51.00p | 52124 |
22/10/2013 | 51.00p | 51.60p | 51.00p | 51.00p | 1938 |
21/10/2013 | 52.00p | 52.00p | 50.04p | 51.00p | 2750 |
18/10/2013 | 52.00p | 53.20p | 52.00p | 52.00p | 526 |
17/10/2013 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
16/10/2013 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
15/10/2013 | 52.00p | 52.00p | 52.00p | 52.00p | 15 |
14/10/2013 | 52.00p | 53.20p | 50.40p | 52.00p | 0 |
11/10/2013 | 52.00p | 53.20p | 50.40p | 52.00p | 2454 |
10/10/2013 | 52.00p | 52.00p | 50.00p | 52.00p | 30000 |
09/10/2013 | 53.00p | 54.00p | 52.00p | 54.00p | 2550 |
08/10/2013 | 53.00p | 53.00p | 52.41p | 53.00p | 8125 |
07/10/2013 | 53.00p | 54.20p | 50.80p | 53.00p | 56434 |
04/10/2013 | 54.00p | 54.00p | 52.40p | 53.00p | 1763 |
03/10/2013 | 55.00p | 55.00p | 52.40p | 54.00p | 13212 |
02/10/2013 | 55.00p | 55.00p | 54.20p | 55.00p | 24113 |
01/10/2013 | 55.00p | 55.00p | 54.04p | 55.00p | 10521 |
30/09/2013 | 55.00p | 55.30p | 54.00p | 55.00p | 26500 |
27/09/2013 | 55.00p | 55.60p | 55.00p | 55.00p | 1399 |
26/09/2013 | 55.00p | 55.24p | 55.00p | 55.00p | 4034 |
25/09/2013 | 56.00p | 56.00p | 55.00p | 55.00p | 5828 |
24/09/2013 | 56.00p | 57.20p | 54.00p | 56.00p | 0 |
23/09/2013 | 56.00p | 57.20p | 54.00p | 56.00p | 43294 |
20/09/2013 | 55.00p | 60.00p | 55.00p | 56.00p | 124839 |
19/09/2013 | 55.00p | 55.90p | 54.44p | 55.00p | 33636 |
18/09/2013 | 55.00p | 55.90p | 54.32p | 55.00p | 19300 |
17/09/2013 | 55.00p | 56.00p | 55.00p | 55.00p | 6250 |
16/09/2013 | 56.00p | 56.00p | 54.20p | 55.00p | 4945 |
13/09/2013 | 56.00p | 56.00p | 54.00p | 56.00p | 37764 |
12/09/2013 | 56.00p | 56.00p | 55.24p | 56.00p | 38870 |
11/09/2013 | 58.00p | 58.00p | 56.04p | 58.00p | 750 |
10/09/2013 | 58.00p | 58.00p | 56.00p | 58.00p | 30000 |
09/09/2013 | 58.00p | 58.40p | 58.00p | 58.00p | 41 |
06/09/2013 | 58.00p | 59.00p | 56.00p | 58.00p | 3000 |
05/09/2013 | 59.00p | 59.00p | 56.00p | 58.00p | 66215 |
04/09/2013 | 57.00p | 62.00p | 57.00p | 59.00p | 16500 |
03/09/2013 | 58.00p | 58.40p | 57.00p | 57.00p | 8838 |
02/09/2013 | 58.00p | 58.60p | 58.00p | 58.00p | 5736 |
30/08/2013 | 59.00p | 59.00p | 58.00p | 58.00p | 1625 |
29/08/2013 | 59.00p | 62.00p | 54.00p | 59.00p | 0 |
28/08/2013 | 54.00p | 62.00p | 54.00p | 59.00p | 60191 |
27/08/2013 | 54.00p | 55.02p | 54.00p | 54.00p | 2575 |
23/08/2013 | 53.00p | 56.00p | 53.00p | 54.00p | 117404 |
22/08/2013 | 53.00p | 54.00p | 52.00p | 53.00p | 38383 |
21/08/2013 | 50.00p | 54.00p | 50.00p | 53.00p | 249198 |
20/08/2013 | 50.00p | 51.96p | 49.42p | 50.00p | 14482 |
19/08/2013 | 50.00p | 51.96p | 48.40p | 50.00p | 3496 |
16/08/2013 | 50.00p | 50.20p | 48.40p | 50.00p | 27251 |
15/08/2013 | 50.00p | 50.16p | 50.00p | 50.00p | 300 |
14/08/2013 | 50.00p | 50.00p | 48.40p | 50.00p | 2221 |
13/08/2013 | 50.00p | 50.20p | 48.64p | 50.00p | 3002 |
12/08/2013 | 51.00p | 51.00p | 50.00p | 50.00p | 25451 |
09/08/2013 | 51.00p | 51.96p | 50.20p | 51.00p | 3905 |
08/08/2013 | 51.00p | 51.96p | 51.00p | 51.00p | 2631 |
07/08/2013 | 51.00p | 54.00p | 50.20p | 54.00p | 60120 |
06/08/2013 | 52.00p | 52.00p | 50.16p | 52.00p | 20906 |
05/08/2013 | 51.00p | 53.96p | 50.00p | 52.00p | 38218 |
02/08/2013 | 51.00p | 51.00p | 49.00p | 51.00p | 7750 |
01/08/2013 | 51.00p | 51.00p | 50.44p | 51.00p | 1272 |
31/07/2013 | 52.00p | 53.96p | 50.00p | 51.00p | 16529 |
30/07/2013 | 52.00p | 52.00p | 51.64p | 52.00p | 2500 |
29/07/2013 | 52.00p | 53.96p | 51.64p | 52.00p | 1171 |
26/07/2013 | 52.00p | 53.96p | 51.60p | 52.00p | 5238 |
25/07/2013 | 52.00p | 52.00p | 51.56p | 52.00p | 250 |
24/07/2013 | 52.00p | 52.00p | 50.72p | 52.00p | 8125 |
23/07/2013 | 50.00p | 54.00p | 50.00p | 52.00p | 34963 |
22/07/2013 | 50.00p | 52.00p | 49.64p | 50.00p | 6585 |
19/07/2013 | 50.00p | 51.80p | 50.00p | 50.00p | 5792 |
18/07/2013 | 50.00p | 51.80p | 48.80p | 50.00p | 4874 |
17/07/2013 | 50.00p | 50.04p | 49.40p | 50.00p | 13014 |
16/07/2013 | 50.00p | 51.80p | 50.00p | 50.00p | 4125 |
15/07/2013 | 50.00p | 51.80p | 49.20p | 50.00p | 45499 |
12/07/2013 | 50.00p | 51.80p | 48.60p | 50.00p | 56483 |
11/07/2013 | 50.00p | 53.20p | 49.80p | 50.00p | 16190 |
10/07/2013 | 50.00p | 51.00p | 50.00p | 50.00p | 28031 |
09/07/2013 | 50.00p | 53.00p | 48.00p | 50.00p | 82450 |
08/07/2013 | 50.00p | 50.00p | 48.00p | 50.00p | 53757 |
05/07/2013 | 49.00p | 50.00p | 48.44p | 50.00p | 28886 |
04/07/2013 | 49.00p | 49.20p | 49.00p | 49.00p | 352 |
03/07/2013 | 49.00p | 49.00p | 48.40p | 49.00p | 3375 |
02/07/2013 | 49.00p | 49.33p | 48.40p | 49.00p | 112793 |
01/07/2013 | 51.00p | 51.00p | 47.00p | 49.00p | 3591 |
28/06/2013 | 47.00p | 49.00p | 46.00p | 48.00p | 2152 |
27/06/2013 | 47.00p | 47.00p | 46.20p | 47.00p | 6250 |
26/06/2013 | 47.00p | 47.00p | 46.80p | 47.00p | 1191 |
25/06/2013 | 47.00p | 47.00p | 46.40p | 47.00p | 3443 |
24/06/2013 | 47.00p | 47.20p | 46.80p | 47.00p | 10225 |
21/06/2013 | 48.00p | 49.00p | 44.40p | 47.00p | 274188 |
20/06/2013 | 48.00p | 48.00p | 47.00p | 48.00p | 7500 |
19/06/2013 | 48.00p | 50.00p | 46.80p | 48.00p | 70848 |
18/06/2013 | 42.00p | 49.20p | 42.00p | 48.00p | 101432 |
17/06/2013 | 49.00p | 49.00p | 48.04p | 49.00p | 4917 |
14/06/2013 | 50.00p | 50.00p | 48.20p | 49.00p | 7000 |
13/06/2013 | 50.00p | 50.76p | 50.00p | 50.00p | 1506 |
12/06/2013 | 50.00p | 51.60p | 49.20p | 50.00p | 0 |
11/06/2013 | 50.00p | 51.60p | 49.20p | 50.00p | 22739 |
10/06/2013 | 49.00p | 51.20p | 49.00p | 50.00p | 8500 |
07/06/2013 | 51.00p | 51.00p | 47.67p | 49.00p | 23489 |
06/06/2013 | 51.00p | 51.00p | 50.04p | 51.00p | 816 |
05/06/2013 | 51.00p | 51.00p | 50.00p | 51.00p | 17048 |
04/06/2013 | 56.00p | 56.00p | 51.00p | 51.00p | 32700 |
03/06/2013 | 56.00p | 56.78p | 54.20p | 56.00p | 5094 |
31/05/2013 | 56.00p | 56.00p | 54.20p | 56.00p | 0 |
30/05/2013 | 56.00p | 56.00p | 54.20p | 56.00p | 500 |
29/05/2013 | 56.00p | 56.00p | 54.20p | 56.00p | 0 |
28/05/2013 | 56.00p | 56.00p | 54.20p | 56.00p | 49 |
24/05/2013 | 56.00p | 56.78p | 56.00p | 56.00p | 850 |
23/05/2013 | 56.00p | 56.80p | 54.04p | 56.00p | 6157 |
22/05/2013 | 56.00p | 57.20p | 54.20p | 56.00p | 8505 |
21/05/2013 | 56.00p | 56.00p | 55.80p | 56.00p | 7262 |
20/05/2013 | 56.00p | 57.00p | 56.00p | 56.00p | 0 |
17/05/2013 | 57.00p | 57.00p | 56.00p | 56.00p | 2250 |
16/05/2013 | 57.00p | 57.00p | 54.00p | 57.00p | 14120 |
15/05/2013 | 59.00p | 59.32p | 56.00p | 57.00p | 30877 |
14/05/2013 | 59.00p | 59.00p | 58.20p | 59.00p | 1198 |
13/05/2013 | 59.00p | 59.40p | 58.40p | 59.00p | 3609 |
10/05/2013 | 59.00p | 59.40p | 58.24p | 59.00p | 3743 |
09/05/2013 | 59.00p | 59.00p | 58.24p | 59.00p | 0 |
*Close Price adjusted for both dividends and splits