Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/11/2014 | 50.50p | 51.80p | 49.55p | 50.50p | 206197 |
27/11/2014 | 46.00p | 52.00p | 46.00p | 50.50p | 194300 |
26/11/2014 | 46.25p | 46.25p | 46.00p | 46.00p | 0 |
25/11/2014 | 46.25p | 46.25p | 45.50p | 46.25p | 0 |
24/11/2014 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
21/11/2014 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
20/11/2014 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
19/11/2014 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
18/11/2014 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
17/11/2014 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
14/11/2014 | 46.25p | 48.00p | 46.25p | 46.25p | 188 |
13/11/2014 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
12/11/2014 | 46.25p | 46.25p | 45.38p | 46.25p | 5025 |
11/11/2014 | 46.25p | 48.00p | 46.25p | 46.25p | 5000 |
10/11/2014 | 46.25p | 46.25p | 44.50p | 46.25p | 20000 |
07/11/2014 | 46.25p | 46.25p | 45.38p | 46.25p | 1105 |
06/11/2014 | 46.25p | 46.25p | 45.38p | 46.25p | 3292 |
05/11/2014 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
04/11/2014 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
03/11/2014 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
31/10/2014 | 45.75p | 47.00p | 45.75p | 46.25p | 14000 |
30/10/2014 | 45.75p | 45.75p | 45.75p | 45.75p | 0 |
29/10/2014 | 45.75p | 45.75p | 45.75p | 45.75p | 0 |
28/10/2014 | 45.75p | 47.00p | 45.75p | 45.75p | 10638 |
27/10/2014 | 45.75p | 47.00p | 45.75p | 45.75p | 10000 |
24/10/2014 | 46.50p | 46.50p | 44.50p | 45.75p | 52250 |
23/10/2014 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
22/10/2014 | 46.50p | 46.50p | 46.47p | 46.50p | 10000 |
21/10/2014 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
20/10/2014 | 47.50p | 47.50p | 46.00p | 46.50p | 10000 |
17/10/2014 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
16/10/2014 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
15/10/2014 | 48.00p | 48.00p | 47.00p | 47.50p | 110000 |
14/10/2014 | 48.00p | 48.00p | 47.00p | 48.00p | 74600 |
13/10/2014 | 48.00p | 48.00p | 47.00p | 48.00p | 29000 |
10/10/2014 | 48.00p | 48.00p | 47.00p | 48.00p | 41500 |
09/10/2014 | 48.00p | 48.00p | 47.00p | 48.00p | 102200 |
08/10/2014 | 48.00p | 48.00p | 47.40p | 48.00p | 40000 |
07/10/2014 | 48.75p | 49.13p | 47.50p | 48.00p | 60017 |
06/10/2014 | 48.75p | 50.00p | 47.55p | 48.75p | 1283 |
03/10/2014 | 48.75p | 48.75p | 48.75p | 48.75p | 0 |
02/10/2014 | 48.75p | 48.75p | 47.50p | 48.75p | 20000 |
01/10/2014 | 48.75p | 48.75p | 48.75p | 48.75p | 0 |
30/09/2014 | 48.75p | 48.75p | 48.00p | 48.75p | 47000 |
29/09/2014 | 48.75p | 50.00p | 48.75p | 48.75p | 0 |
26/09/2014 | 48.75p | 48.75p | 47.75p | 48.75p | 20000 |
25/09/2014 | 48.75p | 50.00p | 48.75p | 48.75p | 4000 |
24/09/2014 | 48.75p | 48.75p | 48.50p | 48.75p | 0 |
23/09/2014 | 47.00p | 48.95p | 46.50p | 48.50p | 79255 |
22/09/2014 | 47.00p | 48.00p | 47.00p | 47.00p | 1000 |
19/09/2014 | 47.00p | 47.00p | 46.00p | 47.00p | 25000 |
18/09/2014 | 47.00p | 49.00p | 45.25p | 47.00p | 21100 |
17/09/2014 | 47.00p | 48.98p | 46.00p | 47.00p | 12171 |
16/09/2014 | 47.00p | 47.05p | 47.00p | 47.00p | 6000 |
15/09/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 22000 |
12/09/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
11/09/2014 | 47.00p | 49.00p | 47.00p | 47.00p | 14484 |
10/09/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 3279 |
09/09/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
08/09/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
05/09/2014 | 47.00p | 49.00p | 47.00p | 47.00p | 15500 |
04/09/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
03/09/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
02/09/2014 | 47.00p | 49.00p | 46.75p | 47.00p | 98500 |
01/09/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
29/08/2014 | 47.00p | 48.00p | 47.00p | 47.00p | 1527582 |
28/08/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
27/08/2014 | 47.00p | 49.00p | 47.00p | 47.00p | 60500 |
26/08/2014 | 47.00p | 49.00p | 46.05p | 47.00p | 45528 |
22/08/2014 | 47.00p | 47.00p | 46.00p | 47.00p | 0 |
21/08/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
20/08/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
19/08/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
18/08/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
15/08/2014 | 47.00p | 49.00p | 47.00p | 47.00p | 23000 |
14/08/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
13/08/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
12/08/2014 | 47.00p | 49.00p | 45.00p | 47.00p | 93986 |
11/08/2014 | 47.00p | 49.00p | 45.25p | 47.00p | 2997051 |
08/08/2014 | 47.50p | 47.50p | 45.00p | 47.00p | 20000 |
07/08/2014 | 47.50p | 47.50p | 45.00p | 47.50p | 7517 |
06/08/2014 | 47.50p | 47.50p | 45.50p | 47.50p | 13728 |
05/08/2014 | 48.50p | 48.50p | 47.50p | 47.50p | 1144 |
04/08/2014 | 48.50p | 48.50p | 48.50p | 48.50p | 31120 |
01/08/2014 | 48.50p | 49.00p | 47.00p | 48.50p | 0 |
31/07/2014 | 48.50p | 49.00p | 47.00p | 48.50p | 0 |
30/07/2014 | 49.00p | 49.00p | 47.00p | 48.50p | 40000 |
29/07/2014 | 49.00p | 49.00p | 48.00p | 49.00p | 15017 |
28/07/2014 | 49.00p | 49.50p | 49.00p | 49.00p | 0 |
25/07/2014 | 49.00p | 49.50p | 49.00p | 49.00p | 0 |
24/07/2014 | 49.50p | 49.50p | 49.00p | 49.00p | 1884 |
23/07/2014 | 50.00p | 50.00p | 48.00p | 49.50p | 2500 |
22/07/2014 | 50.00p | 50.25p | 48.00p | 50.00p | 1037500 |
21/07/2014 | 50.00p | 50.50p | 48.60p | 50.00p | 20587 |
18/07/2014 | 50.00p | 52.25p | 49.02p | 50.00p | 0 |
17/07/2014 | 50.25p | 52.25p | 49.02p | 50.25p | 0 |
16/07/2014 | 52.25p | 52.25p | 49.02p | 50.25p | 47864 |
15/07/2014 | 52.50p | 52.50p | 51.50p | 52.25p | 20000 |
14/07/2014 | 52.75p | 52.75p | 52.00p | 52.75p | 23670 |
11/07/2014 | 52.75p | 53.40p | 52.75p | 52.75p | 2381 |
10/07/2014 | 52.75p | 52.97p | 52.75p | 52.75p | 6864 |
09/07/2014 | 52.50p | 53.00p | 52.00p | 52.50p | 0 |
08/07/2014 | 52.50p | 53.00p | 52.00p | 52.50p | 0 |
07/07/2014 | 52.75p | 53.00p | 52.00p | 52.50p | 37854 |
04/07/2014 | 52.75p | 53.00p | 52.75p | 52.75p | 27000 |
03/07/2014 | 53.00p | 55.00p | 51.00p | 52.75p | 0 |
02/07/2014 | 53.50p | 55.00p | 51.00p | 53.00p | 63472 |
01/07/2014 | 53.50p | 53.50p | 52.00p | 53.50p | 5553 |
30/06/2014 | 53.50p | 54.00p | 52.50p | 53.50p | 17000 |
27/06/2014 | 53.50p | 53.50p | 52.00p | 53.50p | 0 |
26/06/2014 | 53.50p | 53.50p | 52.00p | 53.50p | 1335 |
25/06/2014 | 53.50p | 54.50p | 52.00p | 53.50p | 63816 |
24/06/2014 | 53.50p | 53.50p | 53.40p | 53.50p | 225 |
23/06/2014 | 53.50p | 53.50p | 53.40p | 53.50p | 5217 |
20/06/2014 | 53.50p | 53.50p | 52.00p | 53.50p | 9523 |
19/06/2014 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
18/06/2014 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
17/06/2014 | 53.50p | 53.50p | 53.50p | 53.50p | 15401 |
16/06/2014 | 53.50p | 53.50p | 52.50p | 53.50p | 24000 |
13/06/2014 | 53.50p | 53.50p | 52.00p | 53.50p | 67119 |
12/06/2014 | 53.50p | 54.50p | 53.00p | 53.50p | 0 |
11/06/2014 | 53.50p | 53.50p | 53.00p | 53.50p | 24474 |
10/06/2014 | 53.50p | 53.50p | 52.00p | 53.50p | 0 |
09/06/2014 | 53.50p | 53.50p | 52.00p | 53.50p | 21933 |
06/06/2014 | 53.50p | 54.50p | 52.50p | 53.50p | 0 |
05/06/2014 | 53.50p | 53.50p | 52.50p | 53.50p | 12000 |
04/06/2014 | 53.50p | 53.50p | 52.50p | 53.50p | 11000 |
03/06/2014 | 53.50p | 54.50p | 52.00p | 53.50p | 0 |
02/06/2014 | 53.00p | 53.50p | 52.00p | 53.50p | 113895 |
30/05/2014 | 53.00p | 53.00p | 51.00p | 53.00p | 0 |
29/05/2014 | 53.00p | 53.00p | 51.00p | 53.00p | 25000 |
28/05/2014 | 53.00p | 54.00p | 51.00p | 53.00p | 2887734 |
27/05/2014 | 53.75p | 53.75p | 52.02p | 53.00p | 15686 |
23/05/2014 | 53.75p | 53.75p | 52.00p | 53.75p | 0 |
22/05/2014 | 53.75p | 53.75p | 52.00p | 53.75p | 30000 |
21/05/2014 | 54.00p | 54.25p | 52.50p | 53.75p | 5921 |
20/05/2014 | 54.25p | 54.25p | 54.00p | 54.25p | 14773 |
19/05/2014 | 55.00p | 55.00p | 53.00p | 54.25p | 0 |
16/05/2014 | 55.00p | 55.00p | 53.00p | 55.00p | 200 |
15/05/2014 | 56.00p | 56.00p | 55.00p | 55.00p | 211345 |
14/05/2014 | 55.50p | 56.00p | 54.00p | 55.50p | 0 |
13/05/2014 | 55.75p | 56.00p | 54.00p | 55.75p | 0 |
12/05/2014 | 55.75p | 56.00p | 54.00p | 55.00p | 7536 |
09/05/2014 | 55.75p | 56.00p | 54.00p | 55.00p | 0 |
08/05/2014 | 55.75p | 55.75p | 54.00p | 55.75p | 2944 |
07/05/2014 | 55.75p | 56.00p | 54.50p | 55.75p | 0 |
06/05/2014 | 55.75p | 56.00p | 54.50p | 55.75p | 26974 |
02/05/2014 | 57.00p | 57.00p | 55.00p | 56.00p | 20000 |
01/05/2014 | 57.00p | 57.96p | 55.00p | 57.00p | 0 |
30/04/2014 | 57.00p | 57.96p | 55.00p | 57.00p | 0 |
29/04/2014 | 57.00p | 57.96p | 55.00p | 57.00p | 0 |
28/04/2014 | 57.00p | 57.96p | 55.00p | 57.00p | 8294 |
25/04/2014 | 57.00p | 57.00p | 55.00p | 57.00p | 0 |
24/04/2014 | 57.00p | 57.00p | 55.00p | 57.00p | 20000 |
23/04/2014 | 57.00p | 58.00p | 55.00p | 57.00p | 0 |
22/04/2014 | 57.00p | 58.00p | 55.00p | 57.00p | 610609 |
17/04/2014 | 57.00p | 57.50p | 55.00p | 57.00p | 0 |
16/04/2014 | 57.00p | 57.50p | 55.00p | 57.00p | 0 |
15/04/2014 | 57.00p | 57.50p | 55.00p | 57.00p | 45000 |
14/04/2014 | 57.00p | 58.00p | 55.00p | 57.00p | 71152 |
11/04/2014 | 57.50p | 57.50p | 55.77p | 57.00p | 4193 |
10/04/2014 | 57.50p | 58.70p | 55.75p | 57.50p | 62550 |
09/04/2014 | 57.50p | 58.70p | 57.50p | 57.50p | 25551 |
08/04/2014 | 57.50p | 57.50p | 55.00p | 57.50p | 163000 |
07/04/2014 | 57.00p | 59.00p | 57.00p | 57.00p | 340 |
04/04/2014 | 57.00p | 59.00p | 55.00p | 57.00p | 25037 |
03/04/2014 | 56.50p | 59.00p | 56.50p | 57.00p | 28864 |
02/04/2014 | 55.75p | 58.25p | 55.75p | 56.50p | 34615 |
01/04/2014 | 55.75p | 55.75p | 54.00p | 55.75p | 31285 |
31/03/2014 | 55.75p | 57.50p | 54.00p | 55.75p | 124000 |
28/03/2014 | 55.75p | 58.00p | 55.75p | 56.00p | 14604 |
27/03/2014 | 55.75p | 55.75p | 53.50p | 55.75p | 63984 |
26/03/2014 | 55.00p | 58.00p | 55.00p | 55.75p | 39728 |
25/03/2014 | 55.00p | 55.00p | 54.00p | 55.00p | 305200 |
24/03/2014 | 55.00p | 57.00p | 53.00p | 55.00p | 126043 |
21/03/2014 | 55.00p | 55.00p | 54.00p | 55.00p | 0 |
20/03/2014 | 55.00p | 55.00p | 54.00p | 55.00p | 15000 |
19/03/2014 | 55.00p | 55.84p | 55.00p | 55.00p | 0 |
18/03/2014 | 55.00p | 55.84p | 55.00p | 55.00p | 1760 |
17/03/2014 | 55.00p | 56.00p | 53.30p | 56.00p | 14110 |
14/03/2014 | 55.00p | 55.00p | 53.30p | 55.00p | 105000 |
13/03/2014 | 55.00p | 55.00p | 53.56p | 55.00p | 5000 |
12/03/2014 | 55.00p | 55.00p | 53.30p | 55.00p | 32500 |
11/03/2014 | 55.00p | 55.00p | 54.00p | 55.00p | 78000 |
10/03/2014 | 55.00p | 55.88p | 55.00p | 55.00p | 2679 |
07/03/2014 | 55.00p | 55.00p | 53.30p | 55.00p | 28000 |
06/03/2014 | 55.00p | 55.00p | 53.45p | 55.00p | 0 |
05/03/2014 | 55.00p | 55.00p | 53.45p | 55.00p | 6500 |
04/03/2014 | 55.00p | 56.00p | 53.50p | 55.00p | 53000 |
03/03/2014 | 55.00p | 56.00p | 53.56p | 55.00p | 0 |
28/02/2014 | 55.00p | 56.00p | 53.56p | 55.00p | 90 |
27/02/2014 | 55.00p | 55.00p | 54.00p | 55.00p | 83634 |
26/02/2014 | 55.00p | 56.00p | 55.00p | 55.00p | 892 |
25/02/2014 | 55.00p | 55.00p | 54.00p | 55.00p | 100000 |
24/02/2014 | 55.00p | 55.00p | 53.37p | 55.00p | 96763 |
21/02/2014 | 55.00p | 55.00p | 54.00p | 55.00p | 0 |
20/02/2014 | 55.00p | 55.00p | 54.00p | 55.00p | 0 |
19/02/2014 | 55.00p | 55.00p | 54.00p | 55.00p | 349113 |
18/02/2014 | 55.00p | 56.00p | 55.00p | 55.00p | 603 |
17/02/2014 | 55.00p | 56.00p | 54.10p | 55.00p | 29936 |
*Close Price adjusted for both dividends and splits