Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2014 | 87.80p | 87.80p | 86.31p | 87.30p | 13435 |
10/12/2014 | 87.80p | 88.06p | 87.75p | 87.80p | 28768 |
09/12/2014 | 92.76p | 92.76p | 86.41p | 87.80p | 62275 |
08/12/2014 | 93.26p | 94.23p | 89.29p | 92.76p | 21605 |
05/12/2014 | 93.26p | 94.05p | 91.27p | 93.26p | 3528 |
04/12/2014 | 94.25p | 94.25p | 91.47p | 93.26p | 6639 |
03/12/2014 | 96.73p | 97.03p | 93.26p | 94.25p | 18186 |
02/12/2014 | 96.73p | 97.13p | 96.73p | 96.73p | 9144 |
01/12/2014 | 99.21p | 99.21p | 96.23p | 96.73p | 21750 |
28/11/2014 | 99.21p | 99.67p | 97.08p | 99.21p | 85201 |
27/11/2014 | 99.21p | 99.71p | 97.64p | 99.21p | 18471 |
26/11/2014 | 99.21p | 100.70p | 96.23p | 99.21p | 54238 |
25/11/2014 | 95.74p | 100.70p | 95.74p | 99.21p | 87927 |
24/11/2014 | 92.26p | 101.74p | 92.26p | 95.74p | 213181 |
21/11/2014 | 91.77p | 92.26p | 91.27p | 92.26p | 23614 |
20/11/2014 | 92.26p | 92.26p | 91.27p | 91.77p | 6199 |
19/11/2014 | 92.26p | 92.56p | 91.27p | 92.26p | 34500 |
18/11/2014 | 92.26p | 92.56p | 91.31p | 92.26p | 17880 |
17/11/2014 | 92.26p | 92.46p | 92.26p | 92.26p | 20031 |
14/11/2014 | 91.47p | 92.46p | 91.47p | 92.26p | 12138 |
13/11/2014 | 93.75p | 93.75p | 91.27p | 92.26p | 41831 |
12/11/2014 | 93.75p | 94.75p | 92.32p | 93.75p | 21042 |
11/11/2014 | 92.76p | 94.20p | 91.27p | 93.75p | 63239 |
10/11/2014 | 93.75p | 93.90p | 89.29p | 92.76p | 72866 |
07/11/2014 | 93.75p | 93.90p | 93.50p | 93.75p | 47493 |
06/11/2014 | 97.72p | 97.72p | 93.26p | 93.75p | 28250 |
05/11/2014 | 98.22p | 98.22p | 97.23p | 97.72p | 4371 |
04/11/2014 | 99.21p | 99.21p | 97.47p | 98.22p | 31110 |
03/11/2014 | 98.22p | 100.80p | 97.42p | 99.21p | 23924 |
31/10/2014 | 99.21p | 101.11p | 97.23p | 99.21p | 37481 |
30/10/2014 | 103.18p | 104.17p | 99.21p | 99.21p | 90372 |
29/10/2014 | 95.74p | 108.71p | 95.74p | 103.18p | 111884 |
28/10/2014 | 84.33p | 97.23p | 84.33p | 95.74p | 113233 |
27/10/2014 | 83.34p | 86.31p | 82.34p | 84.33p | 169731 |
24/10/2014 | 86.31p | 86.31p | 82.34p | 83.34p | 29181 |
23/10/2014 | 86.81p | 86.81p | 85.32p | 86.31p | 11928 |
22/10/2014 | 87.30p | 87.50p | 85.82p | 86.81p | 26764 |
21/10/2014 | 87.30p | 88.05p | 86.41p | 87.30p | 156303 |
20/10/2014 | 88.30p | 88.86p | 86.31p | 87.30p | 56049 |
17/10/2014 | 84.82p | 91.19p | 84.82p | 88.30p | 66133 |
16/10/2014 | 93.26p | 93.26p | 80.56p | 84.33p | 137724 |
15/10/2014 | 94.25p | 94.25p | 92.26p | 93.26p | 25545 |
14/10/2014 | 93.75p | 97.80p | 89.29p | 94.25p | 104349 |
13/10/2014 | 88.30p | 89.29p | 87.80p | 88.30p | 30090 |
10/10/2014 | 89.78p | 93.50p | 86.31p | 88.30p | 125400 |
09/10/2014 | 91.27p | 94.25p | 89.78p | 92.76p | 110786 |
08/10/2014 | 97.23p | 99.31p | 89.29p | 93.26p | 363372 |
07/10/2014 | 110.12p | 110.52p | 95.49p | 98.71p | 458509 |
06/10/2014 | 111.61p | 112.11p | 109.13p | 110.12p | 157097 |
03/10/2014 | 113.59p | 114.09p | 109.92p | 110.62p | 158222 |
02/10/2014 | 113.59p | 114.59p | 113.10p | 113.59p | 284519 |
01/10/2014 | 106.65p | 116.57p | 106.20p | 113.59p | 678647 |
30/09/2014 | 103.18p | 107.15p | 102.58p | 105.66p | 38252 |
29/09/2014 | 107.64p | 109.13p | 101.49p | 102.68p | 160057 |
26/09/2014 | 105.66p | 109.13p | 101.09p | 107.64p | 572098 |
25/09/2014 | 95.24p | 104.02p | 94.25p | 100.70p | 361679 |
24/09/2014 | 90.78p | 96.23p | 89.54p | 94.75p | 107610 |
23/09/2014 | 87.80p | 94.25p | 86.31p | 90.28p | 371059 |
22/09/2014 | 84.33p | 85.12p | 82.84p | 84.33p | 160332 |
19/09/2014 | 84.33p | 84.77p | 83.34p | 84.33p | 40684 |
18/09/2014 | 84.33p | 84.72p | 83.58p | 84.33p | 15550 |
17/09/2014 | 84.33p | 84.82p | 83.58p | 84.33p | 23448 |
16/09/2014 | 85.82p | 87.30p | 83.49p | 84.33p | 53963 |
15/09/2014 | 84.33p | 87.30p | 83.39p | 85.82p | 123271 |
12/09/2014 | 83.83p | 84.53p | 82.34p | 84.33p | 73972 |
11/09/2014 | 84.82p | 85.02p | 82.84p | 83.83p | 58800 |
10/09/2014 | 84.33p | 86.31p | 84.33p | 84.82p | 28744 |
09/09/2014 | 82.34p | 86.31p | 81.35p | 84.33p | 166058 |
08/09/2014 | 79.86p | 84.58p | 79.37p | 82.84p | 224775 |
05/09/2014 | 78.38p | 79.29p | 77.58p | 78.38p | 21316 |
04/09/2014 | 78.38p | 79.16p | 77.38p | 78.38p | 54930 |
03/09/2014 | 79.37p | 79.86p | 77.38p | 78.38p | 31948 |
02/09/2014 | 80.86p | 81.65p | 78.66p | 79.37p | 52457 |
01/09/2014 | 79.86p | 82.34p | 78.79p | 80.86p | 61501 |
29/08/2014 | 78.87p | 81.35p | 78.67p | 79.86p | 63454 |
28/08/2014 | 78.38p | 79.37p | 77.88p | 78.87p | 29876 |
27/08/2014 | 77.38p | 79.37p | 76.39p | 78.38p | 233062 |
26/08/2014 | 75.40p | 78.28p | 75.40p | 77.38p | 80071 |
22/08/2014 | 76.89p | 76.89p | 74.90p | 75.40p | 6856 |
21/08/2014 | 77.88p | 77.88p | 76.39p | 76.89p | 23167 |
20/08/2014 | 77.88p | 78.92p | 77.14p | 77.88p | 28445 |
19/08/2014 | 77.38p | 79.37p | 76.39p | 77.88p | 68628 |
18/08/2014 | 76.89p | 79.37p | 76.89p | 77.38p | 114404 |
15/08/2014 | 78.38p | 78.87p | 76.89p | 76.89p | 71021 |
14/08/2014 | 80.86p | 83.34p | 77.38p | 77.38p | 693101 |
13/08/2014 | 76.89p | 81.35p | 75.90p | 80.36p | 277314 |
12/08/2014 | 76.39p | 78.13p | 74.41p | 76.89p | 79824 |
11/08/2014 | 71.93p | 78.92p | 71.93p | 76.39p | 273218 |
08/08/2014 | 71.93p | 71.93p | 70.09p | 71.93p | 35128 |
07/08/2014 | 71.93p | 71.93p | 69.94p | 71.93p | 5910 |
06/08/2014 | 71.93p | 71.93p | 69.94p | 71.93p | 5557 |
05/08/2014 | 72.92p | 72.92p | 71.43p | 71.93p | 25727 |
04/08/2014 | 72.92p | 72.95p | 71.73p | 72.92p | 23375 |
01/08/2014 | 72.92p | 73.66p | 71.88p | 72.92p | 45723 |
31/07/2014 | 72.92p | 72.92p | 71.73p | 72.92p | 40314 |
30/07/2014 | 72.92p | 72.92p | 71.43p | 72.92p | 24229 |
29/07/2014 | 72.92p | 72.92p | 72.42p | 72.92p | 3024 |
28/07/2014 | 72.92p | 72.92p | 72.42p | 72.92p | 15447 |
25/07/2014 | 73.42p | 73.91p | 72.42p | 72.92p | 75739 |
24/07/2014 | 73.42p | 73.42p | 72.08p | 73.42p | 11719 |
23/07/2014 | 73.42p | 73.42p | 72.42p | 73.42p | 1693 |
22/07/2014 | 73.42p | 73.81p | 72.43p | 73.42p | 22390 |
21/07/2014 | 72.92p | 73.85p | 72.42p | 73.42p | 8536 |
18/07/2014 | 72.42p | 73.42p | 71.43p | 72.92p | 65724 |
17/07/2014 | 71.93p | 73.42p | 70.84p | 71.43p | 326332 |
16/07/2014 | 71.93p | 74.41p | 71.93p | 72.92p | 57673 |
15/07/2014 | 69.94p | 72.42p | 68.45p | 70.93p | 130723 |
14/07/2014 | 66.97p | 71.43p | 66.52p | 69.94p | 368882 |
11/07/2014 | 63.00p | 69.45p | 61.51p | 66.97p | 436288 |
10/07/2014 | 66.47p | 66.47p | 59.72p | 61.51p | 577334 |
09/07/2014 | 66.47p | 66.47p | 65.48p | 66.47p | 6395 |
08/07/2014 | 69.94p | 69.94p | 65.48p | 66.47p | 31809 |
07/07/2014 | 69.94p | 70.79p | 67.71p | 69.94p | 7862 |
04/07/2014 | 69.94p | 70.79p | 67.46p | 69.94p | 36181 |
03/07/2014 | 69.45p | 71.18p | 67.71p | 69.94p | 27454 |
02/07/2014 | 69.45p | 71.23p | 68.12p | 69.45p | 70928 |
01/07/2014 | 69.94p | 74.01p | 62.01p | 69.45p | 257820 |
30/06/2014 | 62.01p | 62.25p | 62.01p | 62.01p | 3104 |
27/06/2014 | 62.01p | 62.25p | 62.01p | 62.01p | 1105 |
26/06/2014 | 62.01p | 62.01p | 61.51p | 62.01p | 71472 |
25/06/2014 | 62.01p | 62.11p | 61.51p | 62.01p | 6239 |
24/06/2014 | 62.01p | 62.50p | 61.51p | 62.01p | 43059 |
23/06/2014 | 62.01p | 62.11p | 61.51p | 62.01p | 10080 |
20/06/2014 | 62.01p | 62.11p | 61.51p | 62.01p | 20157 |
19/06/2014 | 62.50p | 62.50p | 60.52p | 62.01p | 29974 |
18/06/2014 | 62.50p | 62.50p | 61.51p | 62.50p | 6666 |
17/06/2014 | 62.50p | 62.50p | 61.51p | 62.50p | 2181 |
16/06/2014 | 63.00p | 63.00p | 61.51p | 62.50p | 22651 |
13/06/2014 | 63.00p | 63.49p | 63.00p | 63.00p | 12521 |
12/06/2014 | 63.00p | 63.00p | 62.01p | 63.00p | 31239 |
11/06/2014 | 63.49p | 63.49p | 62.50p | 63.00p | 31640 |
10/06/2014 | 63.49p | 63.49p | 62.50p | 63.49p | 10449 |
09/06/2014 | 64.98p | 64.98p | 63.49p | 63.49p | 16849 |
06/06/2014 | 64.98p | 64.98p | 62.50p | 64.98p | 164526 |
05/06/2014 | 65.48p | 65.48p | 62.50p | 64.98p | 34505 |
04/06/2014 | 65.48p | 65.48p | 63.49p | 65.48p | 54434 |
03/06/2014 | 65.48p | 65.48p | 64.49p | 65.48p | 19629 |
02/06/2014 | 65.48p | 65.48p | 63.78p | 65.48p | 18056 |
30/05/2014 | 66.47p | 66.67p | 65.48p | 65.48p | 44092 |
29/05/2014 | 67.46p | 67.46p | 65.59p | 66.47p | 14368 |
28/05/2014 | 67.46p | 68.36p | 65.59p | 67.46p | 10970 |
27/05/2014 | 67.46p | 68.85p | 67.46p | 67.46p | 28813 |
23/05/2014 | 67.46p | 67.86p | 65.70p | 67.46p | 20336 |
22/05/2014 | 68.45p | 68.45p | 64.49p | 67.46p | 117497 |
21/05/2014 | 68.45p | 68.64p | 66.97p | 68.45p | 54696 |
20/05/2014 | 64.49p | 68.95p | 64.49p | 68.45p | 138178 |
19/05/2014 | 63.49p | 64.98p | 63.49p | 64.49p | 32461 |
16/05/2014 | 62.50p | 64.49p | 61.01p | 63.49p | 141399 |
15/05/2014 | 63.00p | 63.00p | 59.99p | 61.51p | 56915 |
14/05/2014 | 63.00p | 63.44p | 62.70p | 63.00p | 9265 |
13/05/2014 | 63.00p | 63.44p | 61.51p | 63.00p | 28434 |
12/05/2014 | 62.50p | 63.49p | 61.51p | 63.00p | 24670 |
09/05/2014 | 62.01p | 63.39p | 59.53p | 62.50p | 4238968 |
08/05/2014 | 62.01p | 62.50p | 62.01p | 62.01p | 16656 |
07/05/2014 | 63.99p | 66.47p | 61.51p | 62.01p | 219066 |
06/05/2014 | 60.27p | 60.42p | 59.53p | 60.27p | 506831 |
02/05/2014 | 60.27p | 60.52p | 60.22p | 60.27p | 684410 |
01/05/2014 | 60.77p | 60.77p | 60.02p | 60.27p | 42651 |
30/04/2014 | 60.77p | 60.77p | 60.02p | 60.77p | 31247 |
29/04/2014 | 60.77p | 60.77p | 60.02p | 60.77p | 22826 |
28/04/2014 | 60.77p | 60.77p | 60.02p | 60.77p | 62384 |
25/04/2014 | 60.77p | 61.51p | 60.62p | 60.77p | 10993 |
24/04/2014 | 60.77p | 60.77p | 60.02p | 60.77p | 17918 |
23/04/2014 | 60.52p | 61.01p | 60.12p | 60.77p | 65139 |
22/04/2014 | 61.01p | 61.01p | 59.53p | 61.01p | 107311 |
17/04/2014 | 61.01p | 61.01p | 60.52p | 61.01p | 32341 |
16/04/2014 | 61.01p | 61.01p | 60.52p | 61.01p | 33921 |
15/04/2014 | 61.01p | 61.01p | 59.53p | 61.01p | 132230 |
14/04/2014 | 61.01p | 61.01p | 60.52p | 61.01p | 19763 |
11/04/2014 | 61.01p | 61.01p | 60.52p | 61.01p | 18647 |
10/04/2014 | 60.52p | 61.01p | 59.53p | 61.01p | 162805 |
09/04/2014 | 60.52p | 61.01p | 60.52p | 61.01p | 57044 |
08/04/2014 | 61.01p | 61.01p | 60.52p | 61.01p | 35624 |
07/04/2014 | 62.01p | 62.01p | 59.53p | 61.01p | 128385 |
04/04/2014 | 61.51p | 62.01p | 61.51p | 62.01p | 14139 |
03/04/2014 | 61.51p | 62.35p | 61.51p | 62.01p | 44133 |
02/04/2014 | 62.01p | 62.50p | 60.52p | 61.51p | 40705 |
01/04/2014 | 63.49p | 63.49p | 60.52p | 62.01p | 79516 |
31/03/2014 | 63.00p | 63.49p | 62.50p | 63.49p | 57098 |
28/03/2014 | 63.49p | 63.49p | 62.50p | 63.49p | 13446 |
27/03/2014 | 63.49p | 63.49p | 62.50p | 63.49p | 44363 |
26/03/2014 | 63.49p | 63.49p | 62.50p | 63.49p | 30411 |
25/03/2014 | 64.49p | 64.49p | 61.51p | 63.49p | 30182 |
24/03/2014 | 64.49p | 64.98p | 62.80p | 64.49p | 28672 |
21/03/2014 | 64.49p | 64.98p | 64.49p | 64.49p | 4170 |
20/03/2014 | 64.49p | 64.88p | 64.49p | 64.49p | 1512 |
19/03/2014 | 64.98p | 65.38p | 62.50p | 64.49p | 45277 |
18/03/2014 | 64.98p | 64.98p | 63.49p | 64.98p | 44115 |
17/03/2014 | 65.48p | 65.68p | 63.49p | 64.98p | 52847 |
14/03/2014 | 67.46p | 67.46p | 64.49p | 65.48p | 127581 |
13/03/2014 | 66.97p | 68.06p | 63.49p | 67.46p | 11461 |
12/03/2014 | 67.46p | 67.46p | 65.48p | 67.46p | 27210 |
11/03/2014 | 66.97p | 67.46p | 62.50p | 67.46p | 1907159 |
10/03/2014 | 66.97p | 68.85p | 66.97p | 68.45p | 37970 |
07/03/2014 | 66.97p | 68.45p | 66.97p | 68.45p | 18079 |
06/03/2014 | 68.45p | 68.85p | 67.52p | 68.45p | 77856 |
05/03/2014 | 67.96p | 69.45p | 66.47p | 68.45p | 79835 |
04/03/2014 | 66.47p | 67.96p | 65.48p | 67.96p | 94037 |
03/03/2014 | 66.97p | 66.97p | 64.09p | 66.47p | 106732 |
28/02/2014 | 66.97p | 67.98p | 66.47p | 67.46p | 84728 |
*Close Price adjusted for both dividends and splits