Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2014 | 101.25p | 101.25p | 100.00p | 100.00p | 4000 |
03/03/2014 | 101.25p | 101.25p | 100.25p | 101.25p | 981 |
28/02/2014 | 101.25p | 101.25p | 100.25p | 101.25p | 2132 |
27/02/2014 | 101.25p | 101.25p | 100.25p | 101.25p | 2000 |
26/02/2014 | 101.25p | 102.50p | 97.50p | 101.25p | 0 |
25/02/2014 | 102.50p | 102.50p | 97.50p | 102.50p | 6500 |
24/02/2014 | 103.75p | 103.75p | 97.50p | 102.50p | 4796 |
21/02/2014 | 103.75p | 105.00p | 100.00p | 103.75p | 4005 |
20/02/2014 | 103.75p | 103.75p | 100.00p | 103.75p | 2500 |
19/02/2014 | 103.75p | 105.00p | 100.00p | 103.75p | 5059 |
18/02/2014 | 101.25p | 104.45p | 100.00p | 103.75p | 2740 |
17/02/2014 | 101.25p | 101.90p | 101.25p | 101.25p | 2394 |
14/02/2014 | 103.75p | 103.75p | 100.00p | 101.25p | 3752 |
13/02/2014 | 103.75p | 103.75p | 100.00p | 103.75p | 0 |
12/02/2014 | 103.75p | 103.75p | 100.00p | 103.75p | 2500 |
11/02/2014 | 103.75p | 106.50p | 101.00p | 103.75p | 9791 |
10/02/2014 | 103.75p | 106.25p | 100.00p | 103.75p | 0 |
07/02/2014 | 106.25p | 106.25p | 100.00p | 103.75p | 6223 |
06/02/2014 | 106.25p | 106.25p | 105.00p | 106.25p | 3929 |
05/02/2014 | 106.25p | 110.00p | 106.25p | 106.25p | 0 |
04/02/2014 | 110.00p | 110.00p | 106.25p | 106.25p | 11500 |
03/02/2014 | 108.75p | 110.00p | 108.25p | 110.00p | 5500 |
31/01/2014 | 108.75p | 108.75p | 106.00p | 108.75p | 7500 |
30/01/2014 | 95.00p | 110.00p | 95.00p | 108.75p | 64708 |
29/01/2014 | 93.75p | 97.50p | 93.75p | 95.00p | 5172 |
28/01/2014 | 93.75p | 93.75p | 91.50p | 93.75p | 0 |
27/01/2014 | 93.75p | 93.75p | 91.50p | 93.75p | 1500 |
24/01/2014 | 95.00p | 100.00p | 90.00p | 93.75p | 10802 |
23/01/2014 | 95.00p | 100.00p | 95.00p | 95.00p | 298 |
22/01/2014 | 96.25p | 105.00p | 90.70p | 95.00p | 36225 |
21/01/2014 | 96.25p | 96.25p | 93.25p | 96.25p | 1085 |
20/01/2014 | 96.25p | 96.25p | 92.50p | 96.25p | 21023 |
17/01/2014 | 96.25p | 96.25p | 92.50p | 96.25p | 5000 |
16/01/2014 | 92.50p | 96.25p | 92.50p | 96.25p | 2606 |
15/01/2014 | 95.00p | 95.00p | 92.00p | 92.50p | 4399 |
14/01/2014 | 98.75p | 98.75p | 92.50p | 95.00p | 5700 |
13/01/2014 | 92.50p | 98.75p | 87.50p | 98.75p | 32494 |
10/01/2014 | 92.50p | 94.50p | 88.75p | 92.50p | 2527 |
09/01/2014 | 93.75p | 95.50p | 90.00p | 92.50p | 14045 |
08/01/2014 | 93.75p | 94.50p | 90.00p | 93.75p | 537 |
07/01/2014 | 93.75p | 93.75p | 87.50p | 93.75p | 0 |
06/01/2014 | 93.75p | 93.75p | 87.50p | 93.75p | 14285 |
03/01/2014 | 88.75p | 95.00p | 88.75p | 93.75p | 11928 |
02/01/2014 | 87.50p | 90.00p | 85.00p | 88.75p | 18189 |
31/12/2013 | 87.50p | 89.50p | 85.50p | 87.50p | 4921 |
30/12/2013 | 87.50p | 90.00p | 87.50p | 87.50p | 2200 |
27/12/2013 | 88.75p | 88.75p | 82.80p | 87.50p | 21450 |
24/12/2013 | 91.25p | 91.25p | 82.50p | 90.00p | 13041 |
23/12/2013 | 92.50p | 92.50p | 90.00p | 91.25p | 8430 |
20/12/2013 | 95.00p | 95.00p | 90.00p | 92.50p | 9352 |
19/12/2013 | 101.25p | 102.25p | 93.75p | 95.00p | 20805 |
18/12/2013 | 106.25p | 106.25p | 100.00p | 101.25p | 11658 |
17/12/2013 | 110.00p | 110.00p | 103.75p | 105.00p | 7357 |
16/12/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
13/12/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 909 |
12/12/2013 | 110.00p | 110.00p | 107.50p | 110.00p | 3328 |
11/12/2013 | 112.50p | 112.50p | 107.50p | 112.50p | 2190 |
10/12/2013 | 112.50p | 112.50p | 110.00p | 112.50p | 147 |
09/12/2013 | 112.50p | 112.75p | 107.50p | 112.50p | 0 |
06/12/2013 | 111.25p | 112.75p | 107.50p | 110.00p | 13665 |
05/12/2013 | 111.25p | 111.25p | 107.88p | 111.25p | 302 |
04/12/2013 | 111.25p | 114.25p | 107.50p | 111.25p | 0 |
03/12/2013 | 111.25p | 114.25p | 107.50p | 111.25p | 7242 |
02/12/2013 | 111.25p | 111.25p | 107.50p | 111.25p | 2000 |
29/11/2013 | 111.25p | 112.50p | 111.25p | 111.25p | 1802 |
28/11/2013 | 111.25p | 112.00p | 107.50p | 111.25p | 7273 |
27/11/2013 | 112.50p | 112.50p | 110.00p | 111.25p | 2600 |
26/11/2013 | 112.50p | 113.00p | 110.00p | 112.50p | 11715 |
25/11/2013 | 111.25p | 113.00p | 111.25p | 112.50p | 4604 |
22/11/2013 | 108.75p | 113.00p | 107.50p | 111.25p | 17898 |
21/11/2013 | 110.00p | 110.00p | 105.00p | 108.75p | 9448 |
20/11/2013 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
19/11/2013 | 110.00p | 110.00p | 105.00p | 110.00p | 4500 |
18/11/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 86 |
15/11/2013 | 110.00p | 111.50p | 106.70p | 110.00p | 19787 |
14/11/2013 | 111.25p | 111.80p | 107.50p | 110.00p | 6598 |
13/11/2013 | 116.25p | 116.25p | 110.00p | 111.25p | 12325 |
12/11/2013 | 116.25p | 117.70p | 112.50p | 116.25p | 0 |
11/11/2013 | 117.50p | 117.70p | 112.50p | 116.25p | 7484 |
08/11/2013 | 116.25p | 118.95p | 115.00p | 117.50p | 15126 |
07/11/2013 | 116.25p | 116.25p | 115.00p | 116.25p | 8186 |
06/11/2013 | 116.25p | 117.20p | 112.50p | 116.25p | 15882 |
05/11/2013 | 121.25p | 122.25p | 115.00p | 116.25p | 54198 |
04/11/2013 | 120.00p | 127.50p | 120.00p | 121.25p | 64260 |
01/11/2013 | 121.25p | 127.50p | 115.00p | 120.00p | 86493 |
31/10/2013 | 97.50p | 124.62p | 97.50p | 121.25p | 125200 |
30/10/2013 | 97.50p | 98.82p | 96.00p | 97.50p | 11160 |
29/10/2013 | 97.50p | 98.50p | 95.00p | 97.50p | 15127 |
28/10/2013 | 97.50p | 98.50p | 97.50p | 97.50p | 0 |
25/10/2013 | 97.50p | 98.50p | 97.50p | 97.50p | 3000 |
24/10/2013 | 100.00p | 100.00p | 97.40p | 97.50p | 19116 |
23/10/2013 | 100.00p | 100.00p | 97.50p | 100.00p | 1427 |
22/10/2013 | 100.00p | 100.00p | 98.25p | 100.00p | 5683 |
21/10/2013 | 101.25p | 101.25p | 99.50p | 100.00p | 6312 |
18/10/2013 | 101.25p | 101.25p | 98.00p | 101.25p | 4422 |
17/10/2013 | 101.25p | 101.25p | 101.00p | 101.25p | 2500 |
16/10/2013 | 101.25p | 101.25p | 100.25p | 101.25p | 1995 |
15/10/2013 | 102.50p | 102.50p | 96.00p | 101.25p | 26609 |
14/10/2013 | 102.50p | 104.45p | 100.25p | 102.50p | 19638 |
11/10/2013 | 102.50p | 103.75p | 101.50p | 102.50p | 2700 |
10/10/2013 | 105.00p | 105.00p | 101.87p | 102.50p | 33500 |
09/10/2013 | 103.75p | 107.50p | 103.75p | 107.50p | 19263 |
08/10/2013 | 103.75p | 105.00p | 103.75p | 103.75p | 2600 |
07/10/2013 | 103.75p | 103.75p | 101.87p | 103.75p | 395 |
04/10/2013 | 103.75p | 105.00p | 101.00p | 103.75p | 22348 |
03/10/2013 | 106.25p | 106.25p | 102.88p | 103.75p | 13913 |
02/10/2013 | 103.75p | 107.50p | 103.75p | 106.25p | 11583 |
01/10/2013 | 102.50p | 103.75p | 102.50p | 103.75p | 6325 |
30/09/2013 | 100.00p | 105.00p | 100.00p | 102.50p | 9413 |
27/09/2013 | 96.25p | 102.50p | 96.25p | 100.00p | 15243 |
26/09/2013 | 96.25p | 100.00p | 84.22p | 96.25p | 114643 |
25/09/2013 | 116.25p | 116.60p | 102.63p | 103.75p | 79796 |
24/09/2013 | 117.50p | 122.50p | 116.13p | 116.25p | 17363 |
23/09/2013 | 113.75p | 120.00p | 113.75p | 117.50p | 17197 |
20/09/2013 | 108.75p | 120.00p | 108.75p | 113.75p | 50581 |
19/09/2013 | 108.75p | 110.00p | 108.20p | 108.75p | 11958 |
18/09/2013 | 115.00p | 117.50p | 108.75p | 108.75p | 80106 |
17/09/2013 | 106.25p | 117.50p | 106.25p | 113.75p | 64698 |
16/09/2013 | 96.25p | 117.50p | 96.25p | 106.25p | 126262 |
13/09/2013 | 90.00p | 97.50p | 90.00p | 96.25p | 64138 |
12/09/2013 | 98.75p | 98.75p | 85.00p | 90.00p | 70167 |
11/09/2013 | 105.00p | 108.75p | 91.25p | 98.75p | 100680 |
10/09/2013 | 78.75p | 112.00p | 78.25p | 108.75p | 299526 |
09/09/2013 | 78.75p | 78.75p | 77.75p | 78.75p | 5168 |
06/09/2013 | 78.75p | 78.75p | 77.12p | 78.75p | 13898 |
05/09/2013 | 78.75p | 79.00p | 77.50p | 78.75p | 1613 |
04/09/2013 | 78.75p | 79.00p | 77.50p | 78.75p | 22370 |
03/09/2013 | 78.75p | 79.00p | 78.05p | 78.75p | 3545 |
02/09/2013 | 77.50p | 80.00p | 73.75p | 78.75p | 102609 |
30/08/2013 | 75.00p | 80.00p | 72.50p | 77.50p | 42874 |
29/08/2013 | 75.00p | 77.50p | 74.75p | 75.00p | 0 |
28/08/2013 | 75.00p | 77.50p | 74.75p | 75.00p | 2150 |
27/08/2013 | 72.50p | 76.50p | 72.50p | 75.00p | 6422 |
23/08/2013 | 71.25p | 76.38p | 71.25p | 72.50p | 18652 |
22/08/2013 | 70.00p | 71.25p | 70.00p | 71.25p | 30600 |
21/08/2013 | 70.00p | 71.00p | 70.00p | 70.00p | 42405 |
20/08/2013 | 68.75p | 70.63p | 68.75p | 70.00p | 2800 |
19/08/2013 | 68.75p | 68.75p | 68.00p | 68.75p | 0 |
16/08/2013 | 68.75p | 68.75p | 68.00p | 68.75p | 5508 |
15/08/2013 | 71.25p | 71.25p | 65.50p | 68.75p | 41534 |
14/08/2013 | 71.25p | 71.80p | 70.00p | 71.25p | 12974 |
13/08/2013 | 71.25p | 72.00p | 70.00p | 71.25p | 29353 |
12/08/2013 | 71.25p | 72.50p | 71.00p | 71.25p | 30550 |
09/08/2013 | 72.50p | 74.00p | 70.55p | 71.25p | 92569 |
08/08/2013 | 61.25p | 72.50p | 61.25p | 71.25p | 92072 |
07/08/2013 | 52.50p | 62.50p | 51.25p | 58.75p | 58655 |
06/08/2013 | 52.50p | 52.50p | 51.25p | 51.25p | 11660 |
05/08/2013 | 48.75p | 54.00p | 48.75p | 52.50p | 22002 |
02/08/2013 | 47.50p | 50.00p | 47.50p | 48.75p | 15000 |
01/08/2013 | 47.50p | 47.50p | 47.50p | 47.50p | 600 |
31/07/2013 | 46.25p | 47.50p | 46.25p | 47.50p | 19500 |
30/07/2013 | 46.25p | 47.50p | 45.50p | 46.25p | 15934 |
29/07/2013 | 46.25p | 46.88p | 46.25p | 46.25p | 7500 |
26/07/2013 | 45.00p | 47.50p | 45.00p | 46.25p | 17000 |
25/07/2013 | 45.00p | 47.50p | 45.00p | 45.00p | 0 |
24/07/2013 | 46.25p | 47.50p | 45.00p | 45.00p | 11445 |
23/07/2013 | 46.25p | 47.50p | 46.25p | 46.25p | 5408 |
22/07/2013 | 46.25p | 46.50p | 46.25p | 46.25p | 10000 |
19/07/2013 | 45.00p | 46.50p | 45.00p | 46.25p | 10000 |
18/07/2013 | 45.00p | 48.75p | 45.00p | 45.00p | 44042 |
17/07/2013 | 45.00p | 47.50p | 45.00p | 45.00p | 8763 |
16/07/2013 | 45.00p | 46.00p | 43.00p | 45.00p | 41500 |
15/07/2013 | 45.00p | 46.50p | 43.00p | 45.00p | 29300 |
12/07/2013 | 45.00p | 47.00p | 42.56p | 45.00p | 17400 |
11/07/2013 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
10/07/2013 | 45.00p | 45.00p | 45.00p | 45.00p | 10000 |
09/07/2013 | 45.00p | 46.00p | 42.50p | 45.00p | 0 |
08/07/2013 | 45.00p | 46.00p | 42.50p | 45.00p | 32070 |
05/07/2013 | 45.00p | 45.50p | 42.78p | 45.00p | 14000 |
04/07/2013 | 37.50p | 45.00p | 37.50p | 45.00p | 37702 |
03/07/2013 | 37.50p | 37.50p | 36.50p | 37.50p | 4926 |
02/07/2013 | 36.25p | 38.50p | 35.00p | 37.50p | 162923 |
01/07/2013 | 36.25p | 40.00p | 35.00p | 36.25p | 0 |
28/06/2013 | 37.50p | 40.00p | 35.00p | 40.00p | 16500 |
27/06/2013 | 37.50p | 39.00p | 37.50p | 37.50p | 0 |
26/06/2013 | 37.50p | 39.00p | 37.50p | 37.50p | 10000 |
25/06/2013 | 38.75p | 38.75p | 35.00p | 37.50p | 15000 |
24/06/2013 | 38.75p | 41.50p | 36.25p | 38.75p | 0 |
21/06/2013 | 37.50p | 41.50p | 36.25p | 38.75p | 80000 |
20/06/2013 | 38.75p | 45.00p | 38.75p | 38.75p | 0 |
19/06/2013 | 42.50p | 45.00p | 38.75p | 38.75p | 29722 |
18/06/2013 | 42.50p | 43.00p | 38.00p | 42.50p | 0 |
17/06/2013 | 42.50p | 43.00p | 38.00p | 42.50p | 0 |
14/06/2013 | 42.50p | 43.00p | 38.00p | 42.50p | 0 |
13/06/2013 | 41.25p | 43.00p | 38.00p | 42.50p | 62500 |
12/06/2013 | 41.25p | 45.00p | 41.25p | 41.25p | 35000 |
11/06/2013 | 41.25p | 41.25p | 37.50p | 41.25p | 40085 |
10/06/2013 | 41.25p | 41.25p | 37.50p | 41.25p | 0 |
07/06/2013 | 41.25p | 41.25p | 37.50p | 41.25p | 100 |
06/06/2013 | 41.25p | 42.50p | 40.00p | 41.25p | 0 |
05/06/2013 | 42.50p | 42.50p | 40.00p | 41.25p | 2883 |
04/06/2013 | 43.75p | 43.75p | 40.00p | 42.50p | 13550 |
03/06/2013 | 38.75p | 43.75p | 37.50p | 43.75p | 51459 |
31/05/2013 | 36.25p | 40.00p | 36.25p | 37.50p | 35781 |
30/05/2013 | 36.25p | 37.50p | 35.00p | 36.25p | 0 |
29/05/2013 | 37.50p | 37.50p | 35.00p | 36.25p | 2500 |
28/05/2013 | 38.75p | 38.75p | 35.00p | 37.50p | 5500 |
24/05/2013 | 38.75p | 38.75p | 37.80p | 38.75p | 0 |
23/05/2013 | 38.75p | 38.75p | 37.80p | 38.75p | 3236 |
22/05/2013 | 36.25p | 40.00p | 36.25p | 38.75p | 35700 |
*Close Price adjusted for both dividends and splits