Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/02/2014 | 66.97p | 67.98p | 66.47p | 67.46p | 84728 |
27/02/2014 | 67.46p | 68.45p | 65.18p | 66.97p | 119083 |
26/02/2014 | 68.45p | 68.45p | 66.47p | 67.46p | 96613 |
25/02/2014 | 67.96p | 69.15p | 67.46p | 68.45p | 193657 |
24/02/2014 | 67.96p | 69.94p | 65.48p | 67.96p | 152261 |
21/02/2014 | 66.97p | 68.26p | 66.03p | 66.97p | 518332 |
20/02/2014 | 64.49p | 69.17p | 59.23p | 66.97p | 6692188 |
19/02/2014 | 63.00p | 71.16p | 63.00p | 67.46p | 431538 |
18/02/2014 | 60.52p | 64.49p | 59.53p | 63.00p | 83322 |
17/02/2014 | 61.51p | 62.01p | 59.53p | 60.52p | 66031 |
14/02/2014 | 62.50p | 62.50p | 60.52p | 61.51p | 36030 |
13/02/2014 | 64.98p | 64.98p | 59.53p | 62.50p | 92936 |
12/02/2014 | 62.01p | 65.97p | 62.01p | 64.98p | 139221 |
11/02/2014 | 66.47p | 68.70p | 59.72p | 62.01p | 247215 |
10/02/2014 | 65.97p | 68.04p | 63.49p | 65.48p | 389505 |
07/02/2014 | 65.48p | 67.46p | 59.77p | 65.97p | 341705 |
06/02/2014 | 60.77p | 69.45p | 60.77p | 65.48p | 495808 |
05/02/2014 | 70.44p | 70.44p | 55.60p | 60.77p | 804738 |
04/02/2014 | 71.93p | 74.30p | 60.52p | 69.94p | 976627 |
03/02/2014 | 69.45p | 79.37p | 69.45p | 72.42p | 1913579 |
31/01/2014 | 60.02p | 81.35p | 59.53p | 69.45p | 1678795 |
30/01/2014 | 46.88p | 64.49p | 46.88p | 60.52p | 1606261 |
29/01/2014 | 43.90p | 47.32p | 42.93p | 46.88p | 807547 |
28/01/2014 | 45.64p | 53.08p | 42.66p | 43.90p | 928295 |
27/01/2014 | 35.22p | 40.68p | 35.22p | 40.68p | 1301012 |
24/01/2014 | 34.72p | 35.72p | 33.63p | 34.72p | 4582605 |
23/01/2014 | 34.72p | 35.72p | 34.72p | 34.72p | 23107 |
22/01/2014 | 33.73p | 35.47p | 33.73p | 34.72p | 46170 |
21/01/2014 | 33.73p | 33.98p | 32.96p | 33.73p | 377156 |
20/01/2014 | 34.72p | 34.72p | 32.96p | 33.73p | 14980 |
17/01/2014 | 34.23p | 35.72p | 34.03p | 34.72p | 151206 |
16/01/2014 | 34.23p | 34.23p | 33.07p | 34.23p | 118899 |
15/01/2014 | 36.21p | 36.65p | 32.74p | 34.23p | 109814 |
14/01/2014 | 35.22p | 36.71p | 34.03p | 35.22p | 697712 |
13/01/2014 | 33.73p | 37.70p | 32.74p | 36.21p | 472942 |
10/01/2014 | 34.23p | 34.42p | 28.77p | 33.73p | 456308 |
09/01/2014 | 26.29p | 41.67p | 21.83p | 34.23p | 1656092 |
08/01/2014 | 21.83p | 21.83p | 21.08p | 21.83p | 0 |
07/01/2014 | 21.83p | 21.83p | 21.08p | 21.83p | 76221 |
06/01/2014 | 21.83p | 21.83p | 21.83p | 21.83p | 25199 |
03/01/2014 | 21.83p | 21.83p | 21.83p | 21.83p | 25199 |
02/01/2014 | 21.83p | 22.55p | 21.83p | 21.83p | 2520 |
31/12/2013 | 21.83p | 22.55p | 21.83p | 21.83p | 0 |
30/12/2013 | 21.83p | 22.55p | 21.83p | 21.83p | 0 |
27/12/2013 | 21.83p | 22.55p | 21.83p | 21.83p | 0 |
24/12/2013 | 21.83p | 22.55p | 21.83p | 21.83p | 3024 |
23/12/2013 | 21.83p | 22.55p | 21.83p | 21.83p | 2016 |
20/12/2013 | 21.83p | 22.57p | 20.83p | 21.83p | 45863 |
19/12/2013 | 21.83p | 21.83p | 20.83p | 21.83p | 0 |
18/12/2013 | 21.83p | 21.83p | 20.83p | 21.83p | 2866 |
17/12/2013 | 21.83p | 21.83p | 21.33p | 21.83p | 12362 |
16/12/2013 | 21.83p | 22.82p | 21.83p | 21.83p | 15120 |
13/12/2013 | 21.83p | 22.52p | 20.83p | 21.83p | 81890 |
12/12/2013 | 21.33p | 21.83p | 20.83p | 21.83p | 55988 |
11/12/2013 | 21.33p | 21.83p | 21.33p | 21.33p | 8415 |
10/12/2013 | 21.33p | 21.33p | 20.83p | 21.33p | 282281 |
09/12/2013 | 21.33p | 22.82p | 20.83p | 21.33p | 0 |
06/12/2013 | 22.82p | 22.82p | 20.83p | 21.33p | 0 |
05/12/2013 | 21.83p | 21.83p | 20.83p | 21.33p | 0 |
04/12/2013 | 21.83p | 21.83p | 20.83p | 21.83p | 0 |
03/12/2013 | 21.83p | 21.83p | 20.83p | 21.83p | 4829 |
02/12/2013 | 21.83p | 22.27p | 21.13p | 21.83p | 100797 |
29/11/2013 | 21.83p | 22.27p | 21.13p | 21.83p | 76944 |
28/11/2013 | 21.83p | 21.83p | 21.13p | 21.83p | 0 |
27/11/2013 | 21.83p | 21.83p | 21.13p | 21.83p | 0 |
26/11/2013 | 21.83p | 21.83p | 21.13p | 21.83p | 7107 |
25/11/2013 | 21.83p | 21.83p | 19.84p | 21.83p | 10080 |
22/11/2013 | 21.83p | 21.83p | 20.83p | 21.83p | 20159 |
21/11/2013 | 22.82p | 22.82p | 21.13p | 21.83p | 0 |
20/11/2013 | 21.83p | 22.82p | 21.13p | 21.83p | 0 |
19/11/2013 | 21.83p | 22.82p | 21.13p | 21.83p | 0 |
18/11/2013 | 22.82p | 22.82p | 21.13p | 21.83p | 36035 |
15/11/2013 | 22.82p | 23.31p | 22.82p | 22.82p | 0 |
14/11/2013 | 22.82p | 23.31p | 22.82p | 22.82p | 1008 |
13/11/2013 | 22.82p | 23.41p | 22.82p | 22.82p | 13104 |
12/11/2013 | 23.31p | 23.81p | 22.82p | 22.82p | 10080 |
11/11/2013 | 23.81p | 23.81p | 22.82p | 23.81p | 202 |
08/11/2013 | 23.81p | 23.81p | 22.82p | 23.81p | 0 |
07/11/2013 | 23.81p | 23.81p | 22.82p | 23.81p | 5040 |
06/11/2013 | 23.81p | 23.81p | 22.82p | 23.81p | 0 |
05/11/2013 | 23.81p | 23.81p | 22.82p | 23.81p | 0 |
04/11/2013 | 23.81p | 23.81p | 22.82p | 23.81p | 0 |
01/11/2013 | 23.81p | 23.81p | 22.82p | 23.81p | 0 |
31/10/2013 | 23.81p | 23.81p | 22.82p | 23.81p | 0 |
30/10/2013 | 23.81p | 23.81p | 22.82p | 23.81p | 2016 |
29/10/2013 | 23.81p | 24.50p | 23.81p | 23.81p | 65518 |
28/10/2013 | 23.31p | 24.53p | 22.82p | 23.81p | 19379 |
25/10/2013 | 22.82p | 23.01p | 22.82p | 22.82p | 0 |
24/10/2013 | 22.82p | 23.01p | 22.82p | 22.82p | 0 |
23/10/2013 | 22.82p | 23.01p | 22.82p | 22.82p | 4319 |
22/10/2013 | 22.82p | 23.81p | 22.82p | 22.82p | 15120 |
21/10/2013 | 22.82p | 23.31p | 21.83p | 22.82p | 0 |
18/10/2013 | 22.82p | 23.31p | 21.83p | 22.82p | 0 |
17/10/2013 | 22.82p | 23.31p | 21.83p | 22.82p | 0 |
16/10/2013 | 22.82p | 23.31p | 21.83p | 22.82p | 0 |
15/10/2013 | 23.31p | 23.31p | 21.83p | 23.31p | 0 |
14/10/2013 | 23.31p | 23.31p | 21.83p | 23.31p | 60478 |
11/10/2013 | 23.31p | 23.31p | 23.22p | 23.31p | 6366 |
10/10/2013 | 23.31p | 24.31p | 21.83p | 23.31p | 0 |
09/10/2013 | 24.31p | 24.31p | 21.83p | 23.31p | 25199 |
08/10/2013 | 24.31p | 24.31p | 22.82p | 24.31p | 0 |
07/10/2013 | 24.31p | 24.31p | 22.82p | 24.31p | 0 |
04/10/2013 | 24.31p | 24.31p | 22.82p | 24.31p | 0 |
03/10/2013 | 24.31p | 24.31p | 22.82p | 24.31p | 0 |
02/10/2013 | 24.31p | 24.31p | 22.82p | 24.31p | 100797 |
01/10/2013 | 24.31p | 24.31p | 22.82p | 24.31p | 3652 |
30/09/2013 | 24.31p | 24.31p | 24.31p | 24.31p | 2056 |
27/09/2013 | 24.31p | 24.31p | 23.07p | 24.31p | 0 |
26/09/2013 | 24.31p | 24.31p | 23.07p | 24.31p | 8512 |
25/09/2013 | 24.31p | 24.31p | 23.36p | 24.31p | 0 |
24/09/2013 | 24.31p | 24.31p | 23.36p | 24.31p | 0 |
23/09/2013 | 24.31p | 24.31p | 23.36p | 24.31p | 605 |
20/09/2013 | 24.31p | 24.31p | 23.36p | 24.31p | 0 |
19/09/2013 | 24.31p | 24.31p | 23.36p | 24.31p | 857 |
18/09/2013 | 24.31p | 24.55p | 24.31p | 24.31p | 8023 |
17/09/2013 | 24.31p | 24.60p | 23.81p | 24.31p | 1395 |
16/09/2013 | 23.81p | 24.18p | 23.81p | 23.81p | 25199 |
13/09/2013 | 23.81p | 24.20p | 23.81p | 23.81p | 1008 |
12/09/2013 | 23.81p | 24.80p | 22.82p | 23.81p | 0 |
11/09/2013 | 24.80p | 24.80p | 22.82p | 23.81p | 423347 |
10/09/2013 | 24.80p | 24.80p | 23.81p | 24.80p | 0 |
09/09/2013 | 24.80p | 24.80p | 23.81p | 24.80p | 106245 |
06/09/2013 | 24.80p | 25.50p | 24.80p | 24.80p | 0 |
05/09/2013 | 24.80p | 25.50p | 24.80p | 24.80p | 0 |
04/09/2013 | 24.80p | 25.50p | 24.80p | 24.80p | 0 |
03/09/2013 | 24.80p | 25.50p | 24.80p | 24.80p | 0 |
02/09/2013 | 24.80p | 25.50p | 24.80p | 24.80p | 1234 |
30/08/2013 | 24.80p | 25.30p | 24.80p | 24.80p | 0 |
29/08/2013 | 24.80p | 25.30p | 24.80p | 24.80p | 10418 |
28/08/2013 | 24.80p | 25.30p | 24.36p | 24.80p | 573 |
27/08/2013 | 24.80p | 24.80p | 24.11p | 24.80p | 33643 |
23/08/2013 | 24.80p | 24.80p | 24.36p | 24.80p | 0 |
22/08/2013 | 24.80p | 24.80p | 24.36p | 24.80p | 819 |
21/08/2013 | 24.80p | 24.80p | 24.36p | 24.80p | 1738 |
20/08/2013 | 24.80p | 24.80p | 22.82p | 24.80p | 403187 |
19/08/2013 | 24.80p | 25.79p | 24.80p | 24.80p | 0 |
16/08/2013 | 24.80p | 25.79p | 24.80p | 24.80p | 0 |
15/08/2013 | 24.80p | 25.79p | 24.80p | 24.80p | 30239 |
14/08/2013 | 24.80p | 25.55p | 24.80p | 24.80p | 36740 |
13/08/2013 | 24.80p | 24.80p | 24.11p | 24.80p | 0 |
12/08/2013 | 24.80p | 24.80p | 24.11p | 24.80p | 5394 |
09/08/2013 | 24.80p | 25.20p | 24.80p | 24.80p | 3968 |
08/08/2013 | 24.80p | 24.80p | 23.81p | 24.80p | 0 |
07/08/2013 | 24.80p | 24.80p | 23.81p | 24.80p | 0 |
06/08/2013 | 24.80p | 24.80p | 23.81p | 24.80p | 16631 |
05/08/2013 | 24.80p | 24.80p | 23.81p | 24.80p | 0 |
02/08/2013 | 24.80p | 24.80p | 23.81p | 24.80p | 40319 |
01/08/2013 | 24.80p | 24.80p | 24.17p | 24.80p | 10080 |
31/07/2013 | 24.80p | 24.80p | 24.11p | 24.80p | 857 |
30/07/2013 | 24.80p | 24.80p | 24.11p | 24.80p | 3839 |
29/07/2013 | 24.31p | 24.80p | 23.81p | 24.31p | 0 |
26/07/2013 | 24.31p | 24.80p | 23.81p | 24.31p | 0 |
25/07/2013 | 24.31p | 24.80p | 23.81p | 24.31p | 0 |
24/07/2013 | 24.31p | 24.80p | 23.81p | 24.31p | 10358 |
23/07/2013 | 24.31p | 25.79p | 24.31p | 24.31p | 0 |
22/07/2013 | 25.30p | 25.79p | 24.31p | 24.31p | 4155 |
19/07/2013 | 25.30p | 25.79p | 24.31p | 25.30p | 0 |
18/07/2013 | 25.30p | 25.79p | 24.31p | 25.30p | 9982 |
17/07/2013 | 24.31p | 24.80p | 24.31p | 24.31p | 312470 |
16/07/2013 | 24.31p | 24.31p | 23.81p | 24.31p | 0 |
15/07/2013 | 23.81p | 24.31p | 23.81p | 23.81p | 0 |
12/07/2013 | 23.81p | 24.31p | 23.81p | 23.81p | 3688 |
11/07/2013 | 23.81p | 24.31p | 23.81p | 23.81p | 58966 |
10/07/2013 | 23.81p | 24.11p | 23.81p | 23.81p | 0 |
09/07/2013 | 23.81p | 24.11p | 23.81p | 23.81p | 2016 |
08/07/2013 | 23.81p | 23.81p | 22.82p | 23.81p | 1768 |
05/07/2013 | 23.81p | 24.11p | 22.82p | 23.81p | 0 |
04/07/2013 | 23.81p | 24.11p | 22.82p | 23.81p | 0 |
03/07/2013 | 23.81p | 24.11p | 22.82p | 23.81p | 498 |
02/07/2013 | 23.81p | 23.81p | 22.82p | 23.81p | 0 |
01/07/2013 | 23.81p | 23.81p | 22.82p | 23.81p | 2134 |
28/06/2013 | 23.81p | 23.81p | 23.31p | 23.81p | 35279 |
27/06/2013 | 24.80p | 24.80p | 21.83p | 23.81p | 21627 |
26/06/2013 | 26.29p | 26.29p | 24.80p | 24.80p | 9576 |
25/06/2013 | 26.29p | 26.29p | 24.31p | 26.29p | 25199 |
24/06/2013 | 26.29p | 26.29p | 25.79p | 26.29p | 5040 |
21/06/2013 | 26.29p | 26.39p | 26.29p | 26.29p | 0 |
20/06/2013 | 26.29p | 26.39p | 26.29p | 26.29p | 0 |
19/06/2013 | 26.29p | 26.39p | 26.29p | 26.29p | 25199 |
18/06/2013 | 26.29p | 26.49p | 26.29p | 26.29p | 0 |
17/06/2013 | 26.29p | 26.49p | 26.29p | 26.29p | 35279 |
14/06/2013 | 27.78p | 27.78p | 25.79p | 26.29p | 103166 |
13/06/2013 | 27.78p | 28.18p | 27.78p | 27.78p | 0 |
12/06/2013 | 27.78p | 28.18p | 27.78p | 27.78p | 0 |
11/06/2013 | 27.78p | 28.18p | 27.78p | 27.78p | 0 |
10/06/2013 | 27.78p | 28.18p | 27.78p | 27.78p | 0 |
07/06/2013 | 27.78p | 28.18p | 27.78p | 27.78p | 10584 |
06/06/2013 | 27.78p | 28.27p | 27.78p | 27.78p | 0 |
05/06/2013 | 28.27p | 28.27p | 27.78p | 27.78p | 5040 |
04/06/2013 | 28.27p | 28.77p | 27.78p | 28.27p | 30239 |
03/06/2013 | 28.27p | 28.77p | 28.27p | 28.27p | 10080 |
31/05/2013 | 28.27p | 28.67p | 27.78p | 28.27p | 0 |
30/05/2013 | 28.27p | 28.67p | 27.78p | 28.27p | 20159 |
29/05/2013 | 28.27p | 28.67p | 28.27p | 28.27p | 2708 |
28/05/2013 | 28.27p | 28.77p | 28.27p | 28.27p | 1738 |
24/05/2013 | 28.27p | 28.77p | 28.27p | 28.27p | 11817 |
23/05/2013 | 28.27p | 28.77p | 27.78p | 28.27p | 0 |
22/05/2013 | 28.27p | 28.77p | 27.78p | 28.27p | 677 |
21/05/2013 | 28.27p | 28.77p | 27.78p | 28.27p | 35782 |
20/05/2013 | 28.27p | 28.77p | 27.78p | 28.27p | 6030 |
*Close Price adjusted for both dividends and splits