Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/02/2014 | 61.25p | 61.25p | 60.00p | 61.25p | 6364 |
06/02/2014 | 61.25p | 61.25p | 60.00p | 61.25p | 20896 |
05/02/2014 | 61.25p | 61.25p | 60.00p | 61.25p | 3146 |
04/02/2014 | 61.25p | 61.25p | 60.10p | 61.25p | 345800 |
03/02/2014 | 61.25p | 61.50p | 60.10p | 61.25p | 120919 |
31/01/2014 | 61.25p | 61.25p | 60.10p | 61.25p | 10557 |
30/01/2014 | 62.50p | 62.50p | 60.35p | 61.25p | 29218 |
29/01/2014 | 62.50p | 62.50p | 60.40p | 62.50p | 120855 |
28/01/2014 | 62.50p | 62.50p | 60.00p | 62.50p | 42110 |
27/01/2014 | 62.50p | 62.90p | 60.00p | 62.50p | 125038 |
24/01/2014 | 62.50p | 63.00p | 60.40p | 62.50p | 72229 |
23/01/2014 | 62.50p | 62.50p | 60.40p | 62.50p | 31580 |
22/01/2014 | 62.50p | 62.50p | 60.40p | 62.50p | 14459 |
21/01/2014 | 62.50p | 62.50p | 60.40p | 62.50p | 11287 |
20/01/2014 | 62.50p | 62.50p | 60.35p | 62.50p | 7124 |
17/01/2014 | 61.25p | 62.50p | 60.10p | 62.50p | 32430 |
16/01/2014 | 61.25p | 62.21p | 60.10p | 61.25p | 27599 |
15/01/2014 | 61.25p | 61.25p | 60.10p | 61.25p | 11816 |
14/01/2014 | 61.25p | 61.25p | 60.00p | 61.25p | 59591 |
13/01/2014 | 61.25p | 61.25p | 60.00p | 61.25p | 4410 |
10/01/2014 | 61.25p | 61.25p | 60.00p | 61.25p | 66911 |
09/01/2014 | 62.50p | 62.50p | 60.00p | 61.25p | 46647 |
08/01/2014 | 62.50p | 62.50p | 60.00p | 62.50p | 19125 |
07/01/2014 | 60.00p | 62.50p | 60.00p | 62.50p | 60446 |
06/01/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 23191 |
03/01/2014 | 60.00p | 61.50p | 60.00p | 60.00p | 25280 |
02/01/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 22186 |
31/12/2013 | 60.00p | 60.00p | 59.00p | 60.00p | 13742 |
30/12/2013 | 60.00p | 60.00p | 59.00p | 60.00p | 19164 |
27/12/2013 | 60.00p | 60.50p | 59.00p | 60.00p | 4250 |
24/12/2013 | 60.00p | 60.10p | 59.00p | 60.00p | 9439 |
23/12/2013 | 60.00p | 61.00p | 59.00p | 60.00p | 4962 |
20/12/2013 | 60.00p | 61.00p | 59.00p | 60.00p | 45505 |
19/12/2013 | 60.00p | 60.09p | 59.00p | 60.00p | 9913 |
18/12/2013 | 60.00p | 60.00p | 59.00p | 60.00p | 2539 |
17/12/2013 | 60.00p | 60.00p | 59.00p | 60.00p | 1368 |
16/12/2013 | 60.00p | 60.75p | 59.00p | 60.00p | 12262 |
13/12/2013 | 60.00p | 61.00p | 59.00p | 60.00p | 16172 |
12/12/2013 | 60.00p | 60.00p | 59.00p | 60.00p | 451 |
11/12/2013 | 60.00p | 61.00p | 58.61p | 60.00p | 21157 |
10/12/2013 | 60.00p | 61.00p | 58.61p | 60.00p | 9694 |
09/12/2013 | 60.00p | 61.00p | 58.61p | 60.00p | 23316 |
06/12/2013 | 60.00p | 61.00p | 58.61p | 60.00p | 27246 |
05/12/2013 | 60.00p | 61.00p | 58.61p | 60.00p | 32781 |
04/12/2013 | 60.00p | 61.00p | 58.61p | 60.00p | 21996 |
03/12/2013 | 58.75p | 60.00p | 58.33p | 60.00p | 43558 |
02/12/2013 | 60.00p | 60.00p | 58.75p | 58.75p | 15554 |
29/11/2013 | 60.00p | 62.00p | 59.00p | 60.00p | 20386 |
28/11/2013 | 60.00p | 62.00p | 58.50p | 60.00p | 24339 |
27/11/2013 | 60.00p | 62.00p | 58.50p | 60.00p | 7822 |
26/11/2013 | 60.00p | 62.00p | 58.30p | 60.00p | 5321 |
25/11/2013 | 60.00p | 62.00p | 58.20p | 60.00p | 6174 |
22/11/2013 | 60.00p | 61.00p | 58.20p | 60.00p | 11138 |
21/11/2013 | 58.75p | 60.01p | 58.00p | 60.00p | 31764 |
20/11/2013 | 62.50p | 62.50p | 57.50p | 58.75p | 103199 |
19/11/2013 | 65.00p | 65.00p | 60.00p | 62.50p | 73541 |
18/11/2013 | 65.00p | 65.00p | 62.86p | 65.00p | 51141 |
15/11/2013 | 65.00p | 65.00p | 62.86p | 65.00p | 30320 |
14/11/2013 | 65.00p | 65.00p | 62.86p | 65.00p | 2518 |
13/11/2013 | 65.00p | 65.00p | 62.86p | 65.00p | 12726 |
12/11/2013 | 65.00p | 65.00p | 62.86p | 65.00p | 38432 |
11/11/2013 | 65.00p | 65.00p | 62.86p | 65.00p | 50806 |
08/11/2013 | 65.00p | 65.00p | 62.81p | 65.00p | 96756 |
07/11/2013 | 63.75p | 65.00p | 62.70p | 65.00p | 77324 |
06/11/2013 | 61.25p | 63.75p | 61.00p | 63.75p | 48076 |
05/11/2013 | 61.25p | 62.50p | 60.60p | 61.25p | 21479 |
04/11/2013 | 61.25p | 62.00p | 60.00p | 61.25p | 33906 |
01/11/2013 | 61.25p | 62.10p | 60.00p | 61.25p | 25263 |
31/10/2013 | 61.25p | 62.50p | 61.00p | 61.25p | 10006 |
30/10/2013 | 63.75p | 64.00p | 60.00p | 61.25p | 55129 |
29/10/2013 | 61.25p | 64.50p | 61.25p | 63.75p | 160989 |
28/10/2013 | 61.25p | 62.50p | 60.55p | 61.25p | 56637 |
25/10/2013 | 60.00p | 62.50p | 59.25p | 61.25p | 30677 |
24/10/2013 | 60.00p | 61.50p | 58.00p | 60.00p | 36153 |
23/10/2013 | 58.75p | 60.00p | 57.70p | 60.00p | 38256 |
22/10/2013 | 58.75p | 59.00p | 57.70p | 58.75p | 92859 |
21/10/2013 | 58.75p | 59.50p | 57.50p | 58.75p | 67351 |
18/10/2013 | 60.00p | 60.10p | 57.50p | 58.50p | 33449 |
17/10/2013 | 58.75p | 60.09p | 58.50p | 60.00p | 45281 |
16/10/2013 | 57.50p | 65.00p | 57.50p | 58.75p | 111206 |
15/10/2013 | 57.50p | 59.50p | 55.50p | 56.25p | 59778 |
14/10/2013 | 57.50p | 59.40p | 56.60p | 57.50p | 31517 |
11/10/2013 | 57.50p | 59.70p | 56.50p | 57.50p | 20454 |
10/10/2013 | 57.50p | 57.50p | 56.50p | 57.50p | 230 |
09/10/2013 | 57.50p | 59.80p | 56.50p | 57.50p | 28334 |
08/10/2013 | 57.50p | 57.50p | 56.50p | 57.50p | 16072 |
07/10/2013 | 57.50p | 59.50p | 56.50p | 57.50p | 32136 |
04/10/2013 | 56.25p | 58.50p | 55.50p | 57.50p | 56793 |
03/10/2013 | 56.25p | 57.00p | 55.80p | 56.25p | 14376 |
02/10/2013 | 57.50p | 57.50p | 55.80p | 57.50p | 14951 |
01/10/2013 | 57.50p | 57.50p | 55.80p | 57.50p | 22854 |
30/09/2013 | 61.25p | 61.25p | 55.50p | 57.50p | 158832 |
27/09/2013 | 62.50p | 63.00p | 60.05p | 61.25p | 31710 |
26/09/2013 | 63.75p | 63.75p | 60.00p | 62.50p | 252357 |
25/09/2013 | 66.25p | 66.25p | 62.50p | 63.75p | 159555 |
24/09/2013 | 66.25p | 66.25p | 62.50p | 66.25p | 42383 |
23/09/2013 | 66.25p | 66.30p | 63.00p | 66.25p | 70290 |
20/09/2013 | 66.25p | 66.50p | 63.00p | 66.25p | 50126 |
19/09/2013 | 66.25p | 68.80p | 61.25p | 66.25p | 318604 |
18/09/2013 | 63.75p | 68.50p | 62.50p | 66.25p | 95594 |
17/09/2013 | 61.25p | 64.90p | 61.25p | 63.75p | 133106 |
16/09/2013 | 55.00p | 64.90p | 53.50p | 61.25p | 164536 |
13/09/2013 | 53.75p | 57.20p | 51.10p | 55.00p | 78236 |
12/09/2013 | 51.25p | 55.93p | 50.80p | 53.75p | 72930 |
11/09/2013 | 50.00p | 53.75p | 48.01p | 51.25p | 89047 |
10/09/2013 | 50.00p | 53.75p | 47.51p | 50.00p | 31775 |
09/09/2013 | 50.00p | 52.00p | 47.13p | 50.00p | 52805 |
06/09/2013 | 50.00p | 52.00p | 45.00p | 50.00p | 172777 |
05/09/2013 | 50.00p | 51.00p | 46.75p | 50.00p | 20570 |
04/09/2013 | 50.00p | 53.65p | 46.30p | 50.00p | 43252 |
03/09/2013 | 47.50p | 54.00p | 46.70p | 50.00p | 18764 |
02/09/2013 | 47.50p | 51.50p | 43.80p | 47.50p | 55564 |
30/08/2013 | 46.25p | 47.40p | 41.50p | 45.00p | 77882 |
29/08/2013 | 55.00p | 55.00p | 44.45p | 46.25p | 108349 |
28/08/2013 | 50.00p | 77.25p | 46.25p | 55.00p | 119721 |
27/08/2013 | 44.85p | 49.26p | 44.57p | 48.63p | 186867 |
23/08/2013 | 44.85p | 45.07p | 44.32p | 44.85p | 88809 |
22/08/2013 | 44.85p | 45.01p | 43.19p | 44.85p | 99530 |
21/08/2013 | 45.64p | 46.40p | 40.92p | 44.85p | 168138 |
20/08/2013 | 48.00p | 49.56p | 43.28p | 45.64p | 43168 |
19/08/2013 | 47.22p | 50.17p | 45.23p | 48.00p | 147971 |
16/08/2013 | 41.71p | 50.36p | 40.92p | 47.22p | 546784 |
15/08/2013 | 32.26p | 48.00p | 31.79p | 40.92p | 519529 |
14/08/2013 | 30.69p | 34.62p | 29.90p | 31.79p | 91624 |
13/08/2013 | 25.97p | 32.36p | 25.97p | 30.69p | 122030 |
12/08/2013 | 24.39p | 26.13p | 24.24p | 25.97p | 96234 |
09/08/2013 | 24.39p | 26.13p | 23.97p | 24.39p | 68285 |
08/08/2013 | 24.39p | 26.13p | 23.17p | 24.39p | 116284 |
07/08/2013 | 20.46p | 26.76p | 20.46p | 24.39p | 27024 |
06/08/2013 | 24.24p | 26.76p | 24.24p | 26.76p | 18893 |
05/08/2013 | 24.24p | 25.81p | 24.24p | 24.24p | 70647 |
02/08/2013 | 24.71p | 25.81p | 24.02p | 24.24p | 54725 |
01/08/2013 | 25.02p | 25.06p | 24.24p | 24.71p | 52171 |
31/07/2013 | 25.02p | 26.44p | 24.17p | 25.02p | 7776 |
30/07/2013 | 25.02p | 27.38p | 24.09p | 25.02p | 223890 |
29/07/2013 | 25.02p | 25.50p | 23.92p | 25.02p | 29697 |
26/07/2013 | 25.02p | 26.76p | 24.09p | 25.02p | 9151 |
25/07/2013 | 25.02p | 26.76p | 23.61p | 25.02p | 103926 |
24/07/2013 | 25.02p | 25.02p | 24.09p | 25.02p | 9522 |
23/07/2013 | 25.02p | 25.02p | 24.09p | 25.02p | 9378 |
22/07/2013 | 25.02p | 25.50p | 24.09p | 25.02p | 38272 |
19/07/2013 | 25.97p | 26.44p | 24.08p | 25.02p | 79671 |
18/07/2013 | 25.97p | 27.13p | 24.74p | 25.97p | 73468 |
17/07/2013 | 25.97p | 27.38p | 24.43p | 25.97p | 78238 |
16/07/2013 | 24.39p | 29.12p | 23.36p | 26.44p | 99119 |
15/07/2013 | 23.61p | 26.44p | 22.98p | 24.39p | 51066 |
12/07/2013 | 23.61p | 24.71p | 22.82p | 23.61p | 16289 |
11/07/2013 | 23.61p | 25.18p | 22.47p | 23.61p | 75057 |
10/07/2013 | 22.35p | 23.61p | 21.75p | 23.61p | 162612 |
09/07/2013 | 20.77p | 22.95p | 19.52p | 22.03p | 210879 |
08/07/2013 | 19.67p | 21.28p | 18.26p | 20.15p | 156809 |
05/07/2013 | 18.26p | 20.05p | 17.94p | 18.89p | 88576 |
04/07/2013 | 20.15p | 20.52p | 17.31p | 18.26p | 93592 |
03/07/2013 | 20.15p | 20.71p | 18.89p | 20.15p | 64555 |
02/07/2013 | 20.46p | 22.03p | 19.20p | 20.15p | 143200 |
01/07/2013 | 23.61p | 24.68p | 19.52p | 20.46p | 143258 |
28/06/2013 | 23.61p | 24.39p | 22.54p | 23.61p | 11424 |
27/06/2013 | 23.61p | 24.80p | 22.54p | 23.61p | 2883 |
26/06/2013 | 23.61p | 24.24p | 22.54p | 23.61p | 24430 |
25/06/2013 | 23.61p | 24.87p | 22.54p | 23.61p | 23171 |
24/06/2013 | 23.61p | 24.88p | 22.16p | 23.61p | 47314 |
21/06/2013 | 23.61p | 24.24p | 22.16p | 23.61p | 6845 |
20/06/2013 | 24.39p | 24.55p | 23.61p | 23.61p | 26560 |
19/06/2013 | 24.39p | 24.74p | 23.61p | 24.39p | 27945 |
18/06/2013 | 25.18p | 25.81p | 23.73p | 24.39p | 70016 |
17/06/2013 | 25.18p | 25.78p | 23.61p | 23.61p | 20744 |
14/06/2013 | 25.18p | 25.18p | 23.61p | 25.18p | 15212 |
13/06/2013 | 25.18p | 25.87p | 23.61p | 25.18p | 10619 |
12/06/2013 | 25.18p | 25.87p | 23.61p | 23.61p | 5406 |
11/06/2013 | 25.18p | 25.94p | 24.24p | 25.18p | 12944 |
10/06/2013 | 25.18p | 26.13p | 23.92p | 25.18p | 32202 |
07/06/2013 | 25.18p | 26.76p | 24.17p | 25.18p | 25440 |
06/06/2013 | 25.18p | 26.31p | 24.24p | 25.18p | 8415 |
05/06/2013 | 25.18p | 26.31p | 24.17p | 25.18p | 39405 |
04/06/2013 | 25.18p | 25.18p | 24.17p | 25.18p | 25372 |
03/06/2013 | 25.18p | 26.63p | 24.05p | 25.18p | 35912 |
31/05/2013 | 25.18p | 26.31p | 24.30p | 25.18p | 7784 |
30/05/2013 | 25.18p | 26.31p | 24.30p | 25.18p | 11095 |
29/05/2013 | 25.18p | 26.31p | 24.30p | 25.18p | 22259 |
28/05/2013 | 25.18p | 26.31p | 23.73p | 25.18p | 175692 |
24/05/2013 | 25.18p | 26.44p | 24.24p | 25.18p | 80996 |
23/05/2013 | 25.18p | 26.76p | 23.92p | 25.18p | 34056 |
22/05/2013 | 24.39p | 27.38p | 23.93p | 26.76p | 105487 |
21/05/2013 | 21.25p | 26.76p | 21.25p | 24.39p | 305878 |
20/05/2013 | 21.25p | 22.03p | 21.10p | 21.25p | 104031 |
17/05/2013 | 21.25p | 21.81p | 21.10p | 21.25p | 77982 |
16/05/2013 | 21.25p | 21.97p | 20.96p | 21.25p | 94739 |
15/05/2013 | 22.03p | 22.03p | 20.96p | 21.25p | 131620 |
14/05/2013 | 22.03p | 22.03p | 21.15p | 22.03p | 48596 |
13/05/2013 | 21.25p | 25.18p | 20.07p | 22.03p | 133294 |
10/05/2013 | 22.82p | 22.82p | 19.52p | 21.25p | 104370 |
09/05/2013 | 22.82p | 23.67p | 22.66p | 22.82p | 65766 |
08/05/2013 | 23.61p | 24.55p | 22.73p | 22.82p | 76452 |
07/05/2013 | 24.39p | 25.18p | 22.54p | 23.61p | 124160 |
03/05/2013 | 22.82p | 24.95p | 22.82p | 24.39p | 117350 |
02/05/2013 | 25.18p | 31.48p | 22.03p | 22.82p | 346426 |
01/05/2013 | 26.76p | 27.54p | 23.61p | 25.18p | 127162 |
30/04/2013 | 29.90p | 32.26p | 25.18p | 26.76p | 124892 |
29/04/2013 | 33.84p | 34.62p | 31.48p | 32.26p | 156349 |
26/04/2013 | 34.62p | 35.88p | 33.84p | 33.84p | 33926 |
*Close Price adjusted for both dividends and splits