Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/12/2014 | 56.00p | 56.00p | 53.60p | 54.50p | 26960 |
04/12/2014 | 56.00p | 56.60p | 55.00p | 56.00p | 20511 |
03/12/2014 | 58.50p | 58.50p | 55.45p | 56.00p | 275798 |
02/12/2014 | 59.00p | 59.10p | 58.00p | 58.50p | 37807 |
01/12/2014 | 59.00p | 62.00p | 58.50p | 59.00p | 74904 |
28/11/2014 | 57.50p | 60.00p | 57.50p | 59.00p | 29466 |
27/11/2014 | 56.00p | 58.29p | 56.00p | 57.00p | 48777 |
26/11/2014 | 55.50p | 56.80p | 55.04p | 56.00p | 16367 |
25/11/2014 | 54.00p | 55.99p | 53.25p | 55.50p | 135263 |
24/11/2014 | 57.50p | 58.00p | 52.50p | 54.00p | 633056 |
21/11/2014 | 54.75p | 57.50p | 54.75p | 57.00p | 162124 |
20/11/2014 | 51.75p | 55.24p | 51.75p | 54.50p | 358397 |
19/11/2014 | 54.00p | 54.49p | 51.75p | 51.75p | 74881 |
18/11/2014 | 56.50p | 56.50p | 52.00p | 54.00p | 328244 |
17/11/2014 | 58.00p | 58.00p | 56.00p | 56.50p | 125323 |
14/11/2014 | 57.50p | 58.25p | 57.50p | 58.00p | 227529 |
13/11/2014 | 61.00p | 61.20p | 58.50p | 59.00p | 58848 |
12/11/2014 | 63.50p | 63.50p | 60.41p | 61.00p | 128007 |
11/11/2014 | 63.50p | 64.40p | 62.75p | 63.50p | 14732 |
10/11/2014 | 64.00p | 64.60p | 62.90p | 63.50p | 65743 |
07/11/2014 | 64.00p | 65.00p | 63.00p | 64.00p | 262210 |
06/11/2014 | 64.00p | 64.80p | 63.10p | 64.00p | 70396 |
05/11/2014 | 64.00p | 65.00p | 63.00p | 64.00p | 59524 |
04/11/2014 | 65.00p | 66.00p | 63.75p | 64.00p | 245205 |
03/11/2014 | 66.00p | 67.00p | 63.75p | 65.00p | 25495 |
31/10/2014 | 66.00p | 67.00p | 64.40p | 66.00p | 68565 |
30/10/2014 | 60.50p | 67.00p | 60.50p | 66.00p | 323285 |
29/10/2014 | 59.00p | 61.00p | 59.00p | 60.50p | 50260 |
28/10/2014 | 59.00p | 60.00p | 58.00p | 59.00p | 115323 |
27/10/2014 | 57.50p | 62.00p | 57.50p | 59.00p | 129998 |
24/10/2014 | 55.50p | 58.00p | 55.10p | 57.50p | 73087 |
23/10/2014 | 55.00p | 56.00p | 54.00p | 55.50p | 131000 |
22/10/2014 | 54.00p | 56.00p | 54.00p | 55.00p | 195106 |
21/10/2014 | 53.50p | 57.00p | 53.00p | 53.75p | 357186 |
20/10/2014 | 51.00p | 51.80p | 49.95p | 51.00p | 29487 |
17/10/2014 | 51.00p | 51.50p | 51.00p | 51.00p | 9156 |
16/10/2014 | 53.00p | 53.10p | 49.50p | 51.00p | 49723 |
15/10/2014 | 53.50p | 53.50p | 53.00p | 53.00p | 31079 |
14/10/2014 | 53.50p | 54.00p | 53.15p | 53.50p | 240637 |
13/10/2014 | 53.50p | 54.00p | 53.00p | 53.50p | 84871 |
10/10/2014 | 53.00p | 54.00p | 52.65p | 53.50p | 64315 |
09/10/2014 | 49.50p | 53.80p | 49.50p | 53.00p | 100062 |
08/10/2014 | 49.50p | 50.46p | 48.50p | 49.50p | 23154 |
07/10/2014 | 48.75p | 50.50p | 48.70p | 50.00p | 38416 |
06/10/2014 | 50.75p | 50.75p | 46.40p | 49.00p | 147049 |
03/10/2014 | 46.00p | 47.00p | 46.00p | 46.00p | 38176 |
02/10/2014 | 46.00p | 46.96p | 45.60p | 46.00p | 12509 |
01/10/2014 | 47.50p | 47.50p | 44.00p | 46.00p | 199421 |
30/09/2014 | 48.50p | 50.00p | 46.50p | 47.50p | 227298 |
29/09/2014 | 45.50p | 46.00p | 45.00p | 45.50p | 106745 |
26/09/2014 | 44.75p | 46.00p | 44.75p | 45.50p | 215407 |
25/09/2014 | 44.00p | 46.50p | 44.00p | 46.50p | 27756 |
24/09/2014 | 44.00p | 44.90p | 43.60p | 44.00p | 14459 |
23/09/2014 | 43.50p | 45.00p | 42.25p | 44.00p | 41137 |
22/09/2014 | 43.50p | 44.00p | 42.25p | 43.50p | 26420 |
19/09/2014 | 42.50p | 42.70p | 42.00p | 42.50p | 12773 |
18/09/2014 | 44.75p | 45.50p | 42.50p | 42.50p | 262488 |
17/09/2014 | 44.50p | 45.70p | 44.00p | 44.50p | 64961 |
16/09/2014 | 44.50p | 46.50p | 43.90p | 44.50p | 164307 |
15/09/2014 | 44.00p | 45.40p | 43.90p | 44.50p | 20111 |
12/09/2014 | 44.50p | 45.00p | 42.00p | 44.00p | 74809 |
11/09/2014 | 44.00p | 45.00p | 44.00p | 45.00p | 57510 |
10/09/2014 | 44.00p | 45.00p | 43.00p | 44.00p | 6478 |
09/09/2014 | 44.00p | 45.00p | 43.50p | 44.00p | 22846 |
08/09/2014 | 44.00p | 44.30p | 44.00p | 44.00p | 2528 |
05/09/2014 | 44.00p | 44.40p | 43.00p | 44.00p | 68522 |
04/09/2014 | 44.00p | 45.00p | 43.20p | 44.00p | 105236 |
03/09/2014 | 44.00p | 45.00p | 43.81p | 44.00p | 147000 |
02/09/2014 | 43.50p | 44.50p | 43.50p | 44.00p | 86386 |
01/09/2014 | 45.00p | 45.00p | 42.50p | 43.50p | 35000 |
29/08/2014 | 45.00p | 45.00p | 44.00p | 45.00p | 3100 |
28/08/2014 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
27/08/2014 | 45.00p | 45.00p | 44.00p | 45.00p | 12740 |
26/08/2014 | 44.00p | 45.00p | 44.00p | 45.00p | 14168 |
22/08/2014 | 44.00p | 45.00p | 43.50p | 44.00p | 204372 |
21/08/2014 | 44.00p | 44.79p | 43.00p | 44.00p | 108095 |
20/08/2014 | 45.00p | 45.00p | 42.16p | 44.00p | 46372 |
19/08/2014 | 45.00p | 45.00p | 44.00p | 45.00p | 16928 |
18/08/2014 | 45.00p | 45.30p | 44.10p | 45.00p | 8009 |
15/08/2014 | 45.00p | 46.00p | 44.00p | 45.00p | 48895 |
14/08/2014 | 45.50p | 45.50p | 45.00p | 45.00p | 81594 |
13/08/2014 | 45.50p | 45.50p | 45.50p | 45.50p | 1600 |
12/08/2014 | 45.50p | 45.50p | 45.00p | 45.50p | 52796 |
11/08/2014 | 45.75p | 45.75p | 45.00p | 45.50p | 38781 |
08/08/2014 | 46.50p | 46.50p | 45.10p | 45.75p | 24736 |
07/08/2014 | 46.50p | 47.00p | 46.00p | 46.50p | 125682 |
06/08/2014 | 48.00p | 48.00p | 46.00p | 46.50p | 122607 |
05/08/2014 | 49.00p | 49.00p | 47.00p | 48.00p | 36288 |
04/08/2014 | 49.00p | 49.80p | 48.00p | 49.00p | 25746 |
01/08/2014 | 49.00p | 49.20p | 48.00p | 49.00p | 60083 |
31/07/2014 | 50.00p | 50.00p | 48.45p | 49.00p | 7356 |
30/07/2014 | 50.00p | 50.00p | 49.00p | 50.00p | 7342 |
29/07/2014 | 49.50p | 50.99p | 48.00p | 50.00p | 269071 |
28/07/2014 | 49.50p | 49.50p | 48.45p | 49.50p | 1112 |
25/07/2014 | 50.50p | 50.50p | 48.15p | 49.50p | 31093 |
24/07/2014 | 50.50p | 51.25p | 49.50p | 50.50p | 8165 |
23/07/2014 | 50.50p | 50.50p | 49.00p | 50.50p | 13205 |
22/07/2014 | 50.00p | 50.50p | 49.10p | 50.50p | 44348 |
21/07/2014 | 52.50p | 52.50p | 48.63p | 50.00p | 54244 |
18/07/2014 | 53.00p | 53.00p | 51.00p | 52.50p | 3622 |
17/07/2014 | 52.50p | 53.00p | 52.00p | 53.00p | 58654 |
16/07/2014 | 52.50p | 52.50p | 51.00p | 52.50p | 5792 |
15/07/2014 | 52.50p | 53.00p | 52.00p | 52.50p | 8000 |
14/07/2014 | 54.00p | 54.30p | 52.00p | 52.50p | 77930 |
11/07/2014 | 54.00p | 54.00p | 53.00p | 54.00p | 100000 |
10/07/2014 | 55.50p | 56.80p | 53.00p | 54.00p | 93233 |
09/07/2014 | 55.50p | 55.50p | 54.00p | 55.50p | 31100 |
08/07/2014 | 56.00p | 56.42p | 54.00p | 55.50p | 22295 |
07/07/2014 | 55.50p | 57.40p | 54.00p | 56.00p | 162013 |
04/07/2014 | 53.50p | 56.73p | 52.50p | 54.00p | 84723 |
03/07/2014 | 53.50p | 53.50p | 52.00p | 53.50p | 214664 |
02/07/2014 | 53.75p | 53.75p | 52.30p | 53.50p | 118155 |
01/07/2014 | 53.50p | 54.25p | 51.50p | 53.75p | 160516 |
30/06/2014 | 53.00p | 55.00p | 52.00p | 53.50p | 33676 |
27/06/2014 | 50.50p | 54.00p | 49.00p | 52.75p | 82307 |
26/06/2014 | 49.88p | 50.80p | 48.95p | 49.25p | 78573 |
25/06/2014 | 50.00p | 50.00p | 48.78p | 49.88p | 38313 |
24/06/2014 | 50.00p | 50.50p | 49.00p | 50.00p | 12857 |
23/06/2014 | 49.75p | 50.95p | 48.75p | 50.00p | 121693 |
20/06/2014 | 49.25p | 51.00p | 49.00p | 49.75p | 84450 |
19/06/2014 | 49.00p | 50.00p | 49.00p | 49.25p | 34400 |
18/06/2014 | 48.75p | 50.00p | 47.63p | 49.00p | 83691 |
17/06/2014 | 48.75p | 50.00p | 47.50p | 48.75p | 124664 |
16/06/2014 | 49.00p | 50.00p | 46.00p | 48.75p | 165162 |
13/06/2014 | 46.50p | 48.00p | 46.00p | 46.50p | 0 |
12/06/2014 | 46.00p | 48.00p | 46.00p | 46.50p | 37816 |
11/06/2014 | 48.00p | 48.70p | 44.50p | 46.00p | 81158 |
10/06/2014 | 42.50p | 49.00p | 42.05p | 47.00p | 168549 |
09/06/2014 | 41.50p | 42.50p | 41.00p | 42.50p | 277548 |
06/06/2014 | 43.50p | 43.50p | 41.00p | 41.50p | 80115 |
05/06/2014 | 43.50p | 43.50p | 42.00p | 43.50p | 4949 |
04/06/2014 | 45.00p | 45.00p | 42.00p | 43.50p | 52672 |
03/06/2014 | 46.00p | 46.00p | 44.00p | 45.00p | 33463 |
02/06/2014 | 48.00p | 48.00p | 44.00p | 46.00p | 92254 |
30/05/2014 | 48.50p | 48.50p | 46.00p | 48.00p | 42704 |
29/05/2014 | 48.50p | 48.75p | 48.05p | 48.50p | 52693 |
28/05/2014 | 48.50p | 49.00p | 48.10p | 48.50p | 80897 |
27/05/2014 | 47.75p | 49.00p | 47.75p | 48.50p | 91497 |
23/05/2014 | 45.75p | 48.00p | 45.75p | 47.75p | 142898 |
22/05/2014 | 44.50p | 45.75p | 44.50p | 45.75p | 157883 |
21/05/2014 | 48.50p | 48.50p | 44.45p | 44.50p | 276870 |
20/05/2014 | 51.50p | 51.50p | 48.50p | 48.50p | 160069 |
19/05/2014 | 51.50p | 51.50p | 51.00p | 51.00p | 31512 |
16/05/2014 | 51.50p | 52.00p | 51.00p | 51.50p | 41400 |
15/05/2014 | 50.50p | 52.00p | 50.50p | 51.50p | 59794 |
14/05/2014 | 50.50p | 51.00p | 49.00p | 50.50p | 68395 |
13/05/2014 | 50.00p | 51.25p | 50.00p | 50.50p | 269394 |
12/05/2014 | 52.00p | 52.50p | 49.00p | 50.00p | 111367 |
09/05/2014 | 52.50p | 52.50p | 51.00p | 52.00p | 26594 |
08/05/2014 | 53.50p | 53.50p | 51.00p | 52.50p | 50000 |
07/05/2014 | 54.00p | 54.00p | 52.00p | 53.50p | 21000 |
06/05/2014 | 55.50p | 57.00p | 54.00p | 54.00p | 133257 |
02/05/2014 | 55.50p | 56.70p | 55.00p | 55.50p | 58205 |
01/05/2014 | 55.50p | 56.25p | 54.60p | 55.50p | 17941 |
30/04/2014 | 54.50p | 56.50p | 54.50p | 55.50p | 30450 |
29/04/2014 | 54.50p | 55.20p | 54.00p | 54.50p | 2695 |
28/04/2014 | 53.50p | 56.00p | 52.46p | 54.00p | 54401 |
25/04/2014 | 53.50p | 54.00p | 52.50p | 53.50p | 7791 |
24/04/2014 | 54.50p | 54.74p | 52.00p | 53.50p | 69554 |
23/04/2014 | 55.50p | 55.50p | 53.00p | 54.50p | 94503 |
22/04/2014 | 56.25p | 56.25p | 54.03p | 55.50p | 428484 |
17/04/2014 | 57.50p | 57.50p | 55.26p | 56.25p | 144926 |
16/04/2014 | 57.75p | 57.75p | 57.00p | 57.50p | 195114 |
15/04/2014 | 57.50p | 59.00p | 57.00p | 57.75p | 207530 |
14/04/2014 | 50.50p | 57.50p | 50.00p | 57.50p | 461308 |
11/04/2014 | 53.50p | 53.50p | 50.00p | 50.50p | 117260 |
10/04/2014 | 54.50p | 54.50p | 53.00p | 53.50p | 42337 |
09/04/2014 | 54.50p | 55.00p | 53.00p | 54.50p | 40299 |
08/04/2014 | 55.00p | 55.00p | 54.00p | 54.50p | 42900 |
07/04/2014 | 54.00p | 56.00p | 53.00p | 55.00p | 53909 |
04/04/2014 | 53.50p | 55.50p | 52.00p | 54.00p | 38979 |
03/04/2014 | 53.50p | 54.25p | 52.00p | 53.50p | 31104 |
02/04/2014 | 50.50p | 55.00p | 50.50p | 53.50p | 62123 |
01/04/2014 | 52.00p | 52.00p | 50.00p | 50.50p | 65364 |
31/03/2014 | 52.00p | 52.00p | 50.00p | 52.00p | 54038 |
28/03/2014 | 52.00p | 52.00p | 51.00p | 52.00p | 24990 |
27/03/2014 | 52.00p | 53.32p | 51.00p | 52.00p | 40000 |
26/03/2014 | 52.75p | 53.00p | 51.50p | 52.00p | 14380 |
25/03/2014 | 52.75p | 53.50p | 52.07p | 52.75p | 58717 |
24/03/2014 | 56.00p | 56.00p | 52.75p | 52.75p | 146906 |
21/03/2014 | 56.50p | 56.50p | 55.30p | 56.00p | 17460 |
20/03/2014 | 55.00p | 56.50p | 54.50p | 56.50p | 43113 |
19/03/2014 | 55.00p | 55.75p | 54.50p | 55.00p | 21110 |
18/03/2014 | 55.00p | 55.90p | 55.00p | 55.00p | 103000 |
17/03/2014 | 57.50p | 57.50p | 55.00p | 55.00p | 31750 |
14/03/2014 | 57.50p | 57.50p | 56.00p | 57.50p | 63871 |
13/03/2014 | 57.50p | 57.80p | 56.00p | 57.50p | 49853 |
12/03/2014 | 57.50p | 58.98p | 56.00p | 57.50p | 128500 |
11/03/2014 | 57.25p | 59.00p | 56.25p | 57.50p | 32701 |
10/03/2014 | 57.25p | 58.50p | 56.30p | 57.25p | 48932 |
07/03/2014 | 57.25p | 58.50p | 56.25p | 57.25p | 40816 |
06/03/2014 | 56.50p | 58.50p | 56.50p | 57.25p | 20700 |
05/03/2014 | 57.00p | 57.58p | 56.00p | 56.50p | 25926 |
04/03/2014 | 56.50p | 57.90p | 56.00p | 57.00p | 52988 |
03/03/2014 | 58.00p | 59.00p | 56.00p | 56.50p | 61864 |
28/02/2014 | 58.50p | 59.00p | 57.00p | 58.00p | 98849 |
27/02/2014 | 55.00p | 58.50p | 54.70p | 58.50p | 204527 |
26/02/2014 | 56.00p | 56.00p | 54.30p | 55.00p | 39023 |
25/02/2014 | 56.00p | 57.00p | 53.50p | 56.00p | 109410 |
24/02/2014 | 56.50p | 57.25p | 54.50p | 56.00p | 86115 |
*Close Price adjusted for both dividends and splits