Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/12/2014 | 34.80p | 35.80p | 33.21p | 34.80p | 81084 |
03/12/2014 | 34.80p | 34.80p | 34.80p | 34.80p | 0 |
02/12/2014 | 37.29p | 38.33p | 34.80p | 34.80p | 65687 |
01/12/2014 | 36.79p | 36.79p | 34.80p | 35.30p | 22454 |
28/11/2014 | 36.79p | 36.79p | 35.40p | 36.79p | 9109 |
27/11/2014 | 36.79p | 38.78p | 34.80p | 36.79p | 30418 |
26/11/2014 | 36.79p | 37.45p | 36.79p | 36.79p | 9478 |
25/11/2014 | 37.29p | 37.29p | 35.80p | 36.79p | 16091 |
24/11/2014 | 37.29p | 39.77p | 35.30p | 37.29p | 101573 |
21/11/2014 | 37.29p | 38.18p | 36.29p | 37.29p | 2514 |
20/11/2014 | 36.79p | 38.28p | 36.79p | 37.29p | 28676 |
19/11/2014 | 36.79p | 38.18p | 36.79p | 36.79p | 9348 |
18/11/2014 | 36.79p | 38.38p | 36.79p | 36.79p | 16765 |
17/11/2014 | 34.80p | 38.28p | 33.91p | 35.30p | 52478 |
14/11/2014 | 34.80p | 35.20p | 33.91p | 34.80p | 11404 |
13/11/2014 | 34.80p | 35.20p | 34.80p | 34.80p | 2840 |
12/11/2014 | 37.79p | 37.79p | 34.80p | 34.80p | 31842 |
11/11/2014 | 38.78p | 38.78p | 36.79p | 37.79p | 9554 |
10/11/2014 | 38.78p | 38.78p | 38.78p | 38.78p | 0 |
07/11/2014 | 38.78p | 39.08p | 38.28p | 38.78p | 7106 |
06/11/2014 | 38.78p | 38.78p | 38.78p | 38.78p | 1006 |
05/11/2014 | 40.27p | 40.27p | 38.78p | 38.78p | 13577 |
04/11/2014 | 40.27p | 40.27p | 38.78p | 40.27p | 7040 |
03/11/2014 | 41.27p | 41.27p | 39.77p | 40.27p | 18998 |
31/10/2014 | 41.27p | 41.71p | 39.77p | 41.27p | 38216 |
30/10/2014 | 41.27p | 41.27p | 41.27p | 41.27p | 0 |
29/10/2014 | 41.76p | 41.76p | 41.27p | 41.27p | 555 |
28/10/2014 | 40.77p | 43.25p | 39.77p | 39.77p | 144963 |
27/10/2014 | 38.66p | 39.28p | 38.66p | 39.28p | 5028 |
24/10/2014 | 39.77p | 39.77p | 38.66p | 38.66p | 30170 |
23/10/2014 | 39.77p | 39.77p | 39.28p | 39.77p | 5028 |
22/10/2014 | 36.54p | 40.77p | 36.54p | 39.77p | 201910 |
21/10/2014 | 36.79p | 37.29p | 35.85p | 36.54p | 13732 |
20/10/2014 | 36.79p | 36.99p | 36.79p | 36.79p | 2011 |
17/10/2014 | 35.80p | 36.99p | 35.80p | 36.79p | 14463 |
16/10/2014 | 37.04p | 37.14p | 36.80p | 37.04p | 3705 |
15/10/2014 | 38.03p | 38.03p | 35.80p | 37.04p | 21940 |
14/10/2014 | 38.03p | 38.03p | 38.03p | 38.03p | 0 |
13/10/2014 | 38.03p | 38.03p | 37.79p | 38.03p | 5531 |
10/10/2014 | 37.54p | 38.03p | 36.79p | 38.03p | 31577 |
09/10/2014 | 38.28p | 38.28p | 37.79p | 38.03p | 18197 |
08/10/2014 | 38.28p | 38.28p | 37.79p | 38.28p | 12799 |
07/10/2014 | 38.78p | 40.17p | 37.79p | 38.28p | 21594 |
06/10/2014 | 38.78p | 38.78p | 35.30p | 37.29p | 45278 |
03/10/2014 | 40.27p | 40.27p | 37.79p | 38.78p | 14847 |
02/10/2014 | 40.27p | 40.75p | 39.87p | 40.27p | 17851 |
01/10/2014 | 44.25p | 44.25p | 40.27p | 40.27p | 26093 |
30/09/2014 | 44.75p | 44.75p | 43.75p | 44.25p | 5531 |
29/09/2014 | 45.24p | 45.24p | 43.75p | 44.75p | 23721 |
26/09/2014 | 45.74p | 45.74p | 45.74p | 45.74p | 0 |
25/09/2014 | 46.24p | 46.24p | 45.64p | 45.74p | 10560 |
24/09/2014 | 46.73p | 46.90p | 46.73p | 46.73p | 6236 |
23/09/2014 | 46.73p | 46.73p | 45.74p | 46.73p | 10579 |
22/09/2014 | 47.23p | 47.23p | 46.73p | 47.23p | 3356 |
19/09/2014 | 47.23p | 47.31p | 46.73p | 47.23p | 8385 |
18/09/2014 | 47.23p | 47.31p | 46.73p | 47.23p | 29467 |
17/09/2014 | 48.23p | 48.23p | 46.88p | 48.23p | 5028 |
16/09/2014 | 48.23p | 49.72p | 46.73p | 46.73p | 6839 |
15/09/2014 | 48.23p | 48.72p | 48.23p | 48.23p | 6134 |
12/09/2014 | 48.23p | 48.62p | 48.23p | 48.23p | 2337 |
11/09/2014 | 48.23p | 48.23p | 46.73p | 48.23p | 1845 |
10/09/2014 | 49.72p | 49.72p | 46.73p | 48.23p | 9659 |
09/09/2014 | 48.23p | 48.62p | 48.23p | 48.23p | 12068 |
08/09/2014 | 49.35p | 49.62p | 47.98p | 48.23p | 17010 |
05/09/2014 | 50.22p | 50.22p | 47.73p | 49.35p | 25524 |
04/09/2014 | 52.95p | 52.95p | 49.82p | 50.22p | 70395 |
03/09/2014 | 53.20p | 53.20p | 51.71p | 52.95p | 50284 |
02/09/2014 | 53.20p | 53.20p | 53.00p | 53.20p | 3750 |
01/09/2014 | 53.20p | 53.50p | 52.70p | 53.20p | 40233 |
29/08/2014 | 53.70p | 53.70p | 52.70p | 53.20p | 25657 |
28/08/2014 | 54.69p | 54.69p | 52.70p | 53.70p | 5028 |
27/08/2014 | 55.19p | 56.08p | 52.70p | 54.69p | 21604 |
26/08/2014 | 55.19p | 55.19p | 52.70p | 53.20p | 52490 |
22/08/2014 | 55.19p | 55.19p | 53.70p | 55.19p | 794 |
21/08/2014 | 55.19p | 55.19p | 55.19p | 55.19p | 0 |
20/08/2014 | 55.19p | 55.19p | 53.76p | 55.19p | 2729 |
19/08/2014 | 55.19p | 55.19p | 54.69p | 55.19p | 17298 |
18/08/2014 | 55.68p | 55.68p | 54.88p | 55.19p | 3152 |
15/08/2014 | 55.68p | 55.68p | 54.69p | 55.68p | 13199 |
14/08/2014 | 55.68p | 55.68p | 54.72p | 55.68p | 12739 |
13/08/2014 | 57.18p | 57.18p | 54.69p | 55.68p | 42202 |
12/08/2014 | 55.19p | 57.67p | 50.71p | 50.71p | 43447 |
11/08/2014 | 53.94p | 56.68p | 53.94p | 54.69p | 28849 |
08/08/2014 | 53.94p | 54.02p | 53.20p | 53.94p | 51541 |
07/08/2014 | 53.94p | 54.39p | 53.20p | 53.94p | 16476 |
06/08/2014 | 53.94p | 53.94p | 53.20p | 53.94p | 0 |
05/08/2014 | 53.94p | 53.94p | 53.20p | 53.94p | 25643 |
04/08/2014 | 53.94p | 53.94p | 52.95p | 53.94p | 0 |
01/08/2014 | 52.95p | 53.94p | 52.95p | 53.94p | 43915 |
31/07/2014 | 52.95p | 53.70p | 52.95p | 52.95p | 4224 |
30/07/2014 | 52.95p | 53.40p | 52.70p | 52.95p | 23291 |
29/07/2014 | 52.95p | 53.70p | 52.37p | 52.95p | 18873 |
28/07/2014 | 52.95p | 53.70p | 52.60p | 52.95p | 14602 |
25/07/2014 | 52.95p | 52.95p | 52.30p | 52.95p | 9383 |
24/07/2014 | 51.21p | 52.95p | 51.21p | 52.95p | 40369 |
23/07/2014 | 51.21p | 52.70p | 51.21p | 51.21p | 26845 |
22/07/2014 | 51.21p | 52.70p | 49.72p | 51.21p | 24692 |
21/07/2014 | 51.21p | 51.21p | 50.71p | 50.71p | 5363 |
18/07/2014 | 53.70p | 53.70p | 50.71p | 50.71p | 35001 |
17/07/2014 | 53.70p | 53.70p | 52.95p | 53.70p | 5028 |
16/07/2014 | 53.70p | 54.64p | 52.70p | 53.70p | 20383 |
15/07/2014 | 53.70p | 55.68p | 53.70p | 53.70p | 19611 |
14/07/2014 | 56.18p | 56.18p | 53.70p | 53.70p | 41339 |
11/07/2014 | 56.18p | 56.18p | 56.13p | 56.18p | 2011 |
10/07/2014 | 57.67p | 58.67p | 55.68p | 56.18p | 38155 |
09/07/2014 | 57.92p | 57.92p | 57.18p | 57.67p | 31679 |
08/07/2014 | 57.92p | 58.17p | 57.18p | 57.92p | 6436 |
07/07/2014 | 57.92p | 57.92p | 57.18p | 57.92p | 7745 |
04/07/2014 | 57.92p | 58.29p | 57.92p | 57.92p | 3099 |
03/07/2014 | 57.67p | 57.92p | 57.67p | 57.92p | 65369 |
02/07/2014 | 57.18p | 57.87p | 56.68p | 57.67p | 94284 |
01/07/2014 | 55.68p | 57.67p | 55.68p | 57.18p | 58927 |
30/06/2014 | 55.68p | 56.68p | 55.19p | 55.68p | 15757 |
27/06/2014 | 55.19p | 56.68p | 55.19p | 55.68p | 20398 |
26/06/2014 | 56.18p | 56.68p | 55.19p | 55.19p | 11404 |
25/06/2014 | 56.18p | 56.33p | 55.68p | 56.18p | 11062 |
24/06/2014 | 56.18p | 56.43p | 55.98p | 56.18p | 11565 |
23/06/2014 | 56.18p | 56.18p | 55.68p | 56.18p | 25142 |
20/06/2014 | 56.18p | 56.43p | 55.68p | 56.18p | 10722 |
19/06/2014 | 57.67p | 58.67p | 55.96p | 56.18p | 38119 |
18/06/2014 | 58.67p | 58.87p | 57.67p | 58.67p | 19645 |
17/06/2014 | 58.67p | 59.56p | 58.67p | 58.67p | 12932 |
16/06/2014 | 56.68p | 59.66p | 56.68p | 58.67p | 69219 |
13/06/2014 | 55.68p | 57.67p | 55.68p | 56.93p | 76810 |
12/06/2014 | 55.19p | 56.68p | 52.45p | 55.68p | 155731 |
11/06/2014 | 50.71p | 53.70p | 50.71p | 52.45p | 86324 |
10/06/2014 | 48.72p | 51.71p | 48.72p | 50.71p | 22530 |
09/06/2014 | 47.98p | 49.72p | 47.73p | 48.72p | 31675 |
06/06/2014 | 48.23p | 48.23p | 47.73p | 47.98p | 17096 |
05/06/2014 | 45.99p | 48.41p | 45.99p | 47.73p | 23678 |
04/06/2014 | 45.99p | 46.73p | 45.99p | 45.99p | 5595 |
03/06/2014 | 46.24p | 46.24p | 45.30p | 45.99p | 13366 |
02/06/2014 | 46.24p | 47.23p | 45.30p | 46.24p | 9453 |
30/05/2014 | 46.24p | 46.64p | 46.24p | 46.24p | 21119 |
29/05/2014 | 46.24p | 46.73p | 45.24p | 46.24p | 7895 |
28/05/2014 | 46.24p | 46.64p | 44.75p | 46.24p | 6665 |
27/05/2014 | 46.24p | 46.64p | 45.02p | 46.24p | 6397 |
23/05/2014 | 46.73p | 46.73p | 45.74p | 46.73p | 14562 |
22/05/2014 | 46.73p | 47.23p | 45.74p | 46.73p | 14948 |
21/05/2014 | 46.73p | 46.73p | 46.54p | 46.73p | 3017 |
20/05/2014 | 47.73p | 47.73p | 46.54p | 46.73p | 13828 |
19/05/2014 | 48.23p | 48.23p | 46.73p | 46.73p | 32548 |
16/05/2014 | 48.72p | 48.72p | 47.98p | 48.23p | 17721 |
15/05/2014 | 48.72p | 48.72p | 47.73p | 48.72p | 22839 |
14/05/2014 | 48.72p | 48.72p | 47.83p | 48.72p | 17352 |
13/05/2014 | 48.72p | 48.72p | 48.62p | 48.72p | 573 |
12/05/2014 | 48.72p | 48.72p | 48.62p | 48.72p | 1006 |
09/05/2014 | 50.22p | 50.22p | 47.73p | 48.72p | 5189 |
08/05/2014 | 50.22p | 50.46p | 48.72p | 49.72p | 12822 |
07/05/2014 | 50.22p | 50.51p | 49.22p | 50.22p | 0 |
06/05/2014 | 49.22p | 50.51p | 49.22p | 50.22p | 37881 |
02/05/2014 | 49.22p | 49.44p | 49.22p | 49.22p | 2203 |
01/05/2014 | 49.22p | 49.72p | 49.22p | 49.22p | 7442 |
30/04/2014 | 50.71p | 51.21p | 49.72p | 49.72p | 23566 |
29/04/2014 | 50.71p | 50.71p | 49.22p | 50.71p | 4023 |
28/04/2014 | 49.22p | 49.47p | 48.72p | 49.22p | 35674 |
25/04/2014 | 53.20p | 53.70p | 48.72p | 49.22p | 83699 |
24/04/2014 | 53.20p | 53.20p | 52.70p | 53.20p | 3017 |
23/04/2014 | 53.20p | 53.70p | 53.20p | 53.20p | 2011 |
22/04/2014 | 54.19p | 54.19p | 52.70p | 53.20p | 9297 |
17/04/2014 | 55.19p | 55.19p | 53.70p | 54.69p | 6435 |
16/04/2014 | 55.93p | 55.93p | 54.69p | 55.19p | 13902 |
15/04/2014 | 55.93p | 56.18p | 54.69p | 55.93p | 3191 |
14/04/2014 | 55.93p | 56.43p | 54.69p | 55.68p | 4425 |
11/04/2014 | 56.43p | 56.68p | 54.69p | 55.93p | 10408 |
10/04/2014 | 56.68p | 56.93p | 55.68p | 56.43p | 22556 |
09/04/2014 | 58.42p | 58.42p | 56.18p | 56.68p | 47730 |
08/04/2014 | 57.67p | 58.67p | 55.68p | 58.42p | 14495 |
07/04/2014 | 55.68p | 56.13p | 54.69p | 55.68p | 107 |
04/04/2014 | 54.94p | 56.18p | 54.94p | 55.68p | 11556 |
03/04/2014 | 54.94p | 54.94p | 53.70p | 54.94p | 1601 |
02/04/2014 | 53.20p | 56.18p | 52.95p | 54.94p | 43688 |
01/04/2014 | 53.20p | 53.20p | 52.70p | 53.20p | 17176 |
31/03/2014 | 57.18p | 57.67p | 53.20p | 53.20p | 105453 |
28/03/2014 | 58.42p | 58.67p | 56.68p | 57.18p | 58394 |
27/03/2014 | 58.42p | 58.67p | 58.42p | 58.42p | 1627 |
26/03/2014 | 58.42p | 58.67p | 57.92p | 58.67p | 121052 |
25/03/2014 | 59.66p | 60.66p | 58.17p | 58.42p | 31519 |
24/03/2014 | 60.90p | 61.15p | 58.27p | 59.66p | 98078 |
21/03/2014 | 57.18p | 61.65p | 57.18p | 60.90p | 160028 |
20/03/2014 | 58.67p | 59.16p | 56.68p | 57.18p | 23576 |
19/03/2014 | 59.16p | 59.66p | 57.67p | 58.67p | 25049 |
18/03/2014 | 61.65p | 62.15p | 57.67p | 59.66p | 74282 |
17/03/2014 | 64.14p | 65.53p | 61.65p | 62.15p | 165476 |
14/03/2014 | 57.67p | 64.63p | 56.68p | 64.14p | 96699 |
13/03/2014 | 56.68p | 59.66p | 55.83p | 57.67p | 99993 |
12/03/2014 | 47.98p | 56.68p | 47.48p | 56.68p | 209308 |
11/03/2014 | 45.24p | 47.73p | 45.24p | 47.48p | 47769 |
10/03/2014 | 43.25p | 46.73p | 43.25p | 45.24p | 25946 |
07/03/2014 | 42.76p | 45.74p | 42.76p | 42.76p | 52956 |
06/03/2014 | 42.76p | 43.75p | 41.76p | 42.76p | 5448 |
05/03/2014 | 42.76p | 43.75p | 41.76p | 42.76p | 34811 |
04/03/2014 | 44.75p | 44.75p | 41.86p | 42.76p | 87101 |
03/03/2014 | 46.24p | 46.24p | 43.75p | 44.75p | 35155 |
28/02/2014 | 46.24p | 47.36p | 46.24p | 46.24p | 2261 |
27/02/2014 | 45.74p | 47.54p | 45.74p | 46.24p | 2068 |
26/02/2014 | 45.74p | 45.74p | 45.08p | 45.74p | 1371 |
25/02/2014 | 45.74p | 47.48p | 43.75p | 43.75p | 41403 |
24/02/2014 | 45.74p | 46.73p | 44.75p | 46.73p | 32675 |
21/02/2014 | 44.25p | 47.73p | 44.25p | 45.99p | 51034 |
*Close Price adjusted for both dividends and splits