Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2014 | 68.50p | 68.50p | 67.25p | 68.50p | 208 |
24/02/2014 | 68.50p | 68.50p | 67.00p | 68.50p | 70 |
21/02/2014 | 68.50p | 68.50p | 67.00p | 68.50p | 1991 |
20/02/2014 | 68.50p | 70.00p | 67.36p | 68.50p | 1576 |
19/02/2014 | 68.50p | 68.50p | 67.00p | 68.50p | 1773 |
18/02/2014 | 68.50p | 68.50p | 67.36p | 68.50p | 5255 |
17/02/2014 | 68.50p | 69.78p | 67.36p | 68.50p | 1285 |
14/02/2014 | 68.50p | 68.50p | 67.00p | 68.50p | 841 |
13/02/2014 | 70.50p | 70.50p | 67.60p | 68.50p | 13847 |
12/02/2014 | 72.00p | 72.00p | 69.00p | 70.50p | 18980 |
11/02/2014 | 72.00p | 72.00p | 70.00p | 72.00p | 2604 |
10/02/2014 | 72.00p | 72.00p | 70.00p | 72.00p | 397 |
07/02/2014 | 68.50p | 72.00p | 66.00p | 72.00p | 32659 |
06/02/2014 | 68.00p | 68.00p | 66.00p | 68.00p | 13439 |
05/02/2014 | 68.00p | 68.00p | 66.00p | 68.00p | 560 |
04/02/2014 | 68.50p | 70.00p | 67.00p | 68.00p | 9002 |
03/02/2014 | 68.50p | 68.50p | 67.00p | 68.50p | 6648 |
31/01/2014 | 68.50p | 68.50p | 67.00p | 68.50p | 500 |
30/01/2014 | 68.50p | 68.50p | 67.00p | 68.50p | 1116 |
29/01/2014 | 68.50p | 68.50p | 67.00p | 68.50p | 6196 |
28/01/2014 | 68.50p | 68.50p | 67.35p | 68.50p | 4002 |
27/01/2014 | 68.50p | 69.32p | 67.35p | 68.50p | 2784 |
24/01/2014 | 68.50p | 69.00p | 67.30p | 68.50p | 1444 |
23/01/2014 | 68.50p | 69.00p | 67.30p | 68.50p | 1621 |
22/01/2014 | 69.00p | 69.45p | 67.00p | 68.50p | 7898 |
21/01/2014 | 72.50p | 72.50p | 65.00p | 71.50p | 11451 |
20/01/2014 | 75.00p | 75.00p | 70.00p | 72.50p | 10976 |
17/01/2014 | 75.00p | 75.90p | 74.70p | 75.00p | 83404 |
16/01/2014 | 75.00p | 75.90p | 75.00p | 75.00p | 39 |
15/01/2014 | 75.00p | 75.84p | 72.00p | 75.00p | 246 |
14/01/2014 | 75.00p | 76.00p | 72.00p | 75.00p | 4806 |
13/01/2014 | 76.50p | 77.00p | 72.00p | 75.00p | 1881 |
10/01/2014 | 78.00p | 79.00p | 74.61p | 77.00p | 10870 |
09/01/2014 | 79.50p | 79.50p | 75.78p | 78.00p | 22095 |
08/01/2014 | 79.50p | 80.22p | 78.00p | 79.50p | 3358 |
07/01/2014 | 81.50p | 81.82p | 78.00p | 79.50p | 3079 |
06/01/2014 | 80.50p | 81.70p | 76.00p | 80.50p | 26802 |
03/01/2014 | 78.50p | 82.06p | 78.00p | 80.50p | 17356 |
02/01/2014 | 80.50p | 80.50p | 77.00p | 78.50p | 5895 |
31/12/2013 | 80.00p | 82.70p | 77.00p | 80.50p | 55008 |
30/12/2013 | 77.50p | 82.10p | 77.00p | 80.00p | 19457 |
27/12/2013 | 77.50p | 80.39p | 76.75p | 77.50p | 14181 |
24/12/2013 | 77.50p | 78.00p | 76.75p | 77.50p | 22472 |
23/12/2013 | 77.50p | 80.00p | 76.60p | 77.50p | 9687 |
20/12/2013 | 82.50p | 85.00p | 75.00p | 77.50p | 14280 |
19/12/2013 | 84.00p | 86.00p | 80.00p | 82.50p | 5027 |
18/12/2013 | 90.00p | 90.00p | 82.00p | 84.00p | 17256 |
17/12/2013 | 100.00p | 100.00p | 86.00p | 90.00p | 20920 |
16/12/2013 | 100.00p | 104.00p | 97.20p | 100.00p | 5576 |
13/12/2013 | 110.00p | 110.00p | 100.00p | 100.00p | 17960 |
12/12/2013 | 110.00p | 115.00p | 96.20p | 107.50p | 54217 |
11/12/2013 | 110.50p | 118.80p | 106.00p | 110.00p | 108906 |
10/12/2013 | 127.50p | 129.52p | 90.00p | 107.00p | 95704 |
09/12/2013 | 105.50p | 145.00p | 105.22p | 124.00p | 279119 |
06/12/2013 | 74.50p | 115.00p | 74.50p | 105.50p | 146841 |
05/12/2013 | 61.00p | 80.00p | 61.00p | 74.50p | 109623 |
04/12/2013 | 53.50p | 65.49p | 52.00p | 61.00p | 109009 |
03/12/2013 | 48.50p | 55.00p | 47.00p | 55.00p | 107319 |
02/12/2013 | 44.00p | 52.00p | 42.04p | 48.50p | 72399 |
29/11/2013 | 43.50p | 45.00p | 42.00p | 44.00p | 18540 |
28/11/2013 | 43.50p | 44.55p | 42.12p | 43.50p | 4266 |
27/11/2013 | 42.50p | 45.00p | 40.45p | 43.50p | 36868 |
26/11/2013 | 42.50p | 43.25p | 40.10p | 42.50p | 5391 |
25/11/2013 | 42.50p | 45.00p | 40.00p | 42.50p | 60960 |
22/11/2013 | 49.50p | 49.50p | 40.00p | 42.50p | 11330 |
21/11/2013 | 52.50p | 52.50p | 46.14p | 49.50p | 7694 |
20/11/2013 | 52.50p | 52.50p | 50.00p | 52.50p | 44256 |
19/11/2013 | 53.00p | 53.00p | 50.00p | 52.50p | 17000 |
18/11/2013 | 53.00p | 56.00p | 50.25p | 53.00p | 38086 |
15/11/2013 | 53.50p | 53.50p | 50.25p | 53.50p | 8336 |
14/11/2013 | 53.50p | 53.50p | 51.90p | 53.50p | 35 |
13/11/2013 | 53.50p | 53.50p | 50.25p | 53.50p | 2916 |
12/11/2013 | 53.50p | 53.50p | 50.25p | 53.50p | 0 |
11/11/2013 | 53.50p | 53.50p | 50.25p | 53.50p | 1422 |
08/11/2013 | 53.50p | 53.50p | 50.25p | 53.50p | 30 |
07/11/2013 | 53.50p | 53.50p | 50.25p | 53.50p | 5027 |
06/11/2013 | 53.50p | 53.50p | 50.25p | 53.50p | 879 |
05/11/2013 | 53.50p | 53.50p | 50.25p | 53.50p | 11914 |
04/11/2013 | 52.50p | 55.31p | 51.00p | 53.50p | 17037 |
01/11/2013 | 51.50p | 52.50p | 50.00p | 52.50p | 16598 |
31/10/2013 | 51.50p | 51.50p | 50.00p | 51.50p | 8886 |
30/10/2013 | 54.50p | 54.50p | 50.00p | 51.50p | 20078 |
29/10/2013 | 59.50p | 59.50p | 52.00p | 54.50p | 12168 |
28/10/2013 | 59.50p | 59.50p | 58.00p | 59.50p | 1715 |
25/10/2013 | 59.50p | 59.50p | 58.13p | 59.50p | 3416 |
24/10/2013 | 59.50p | 59.50p | 58.00p | 59.50p | 14941 |
23/10/2013 | 59.50p | 59.50p | 58.45p | 59.50p | 3287 |
22/10/2013 | 59.50p | 59.59p | 58.45p | 59.50p | 3483 |
21/10/2013 | 59.00p | 59.96p | 57.50p | 59.50p | 33662 |
18/10/2013 | 59.00p | 59.12p | 57.40p | 59.00p | 12533 |
17/10/2013 | 59.00p | 59.20p | 57.45p | 59.00p | 8514 |
16/10/2013 | 59.00p | 59.25p | 57.44p | 59.00p | 2644 |
15/10/2013 | 58.00p | 60.00p | 57.26p | 59.00p | 9294 |
14/10/2013 | 58.00p | 58.40p | 56.50p | 58.00p | 1567 |
11/10/2013 | 58.00p | 58.00p | 56.25p | 58.00p | 9515 |
10/10/2013 | 59.00p | 59.00p | 56.25p | 58.00p | 7253 |
09/10/2013 | 61.00p | 61.50p | 58.25p | 59.00p | 4103 |
08/10/2013 | 61.50p | 61.55p | 60.60p | 61.50p | 5675 |
07/10/2013 | 63.50p | 63.95p | 61.00p | 61.50p | 27825 |
04/10/2013 | 63.50p | 64.70p | 62.55p | 63.50p | 3851 |
03/10/2013 | 63.50p | 64.95p | 62.55p | 63.50p | 12646 |
02/10/2013 | 63.50p | 65.00p | 62.45p | 63.50p | 29596 |
01/10/2013 | 59.00p | 65.00p | 58.25p | 63.50p | 64238 |
30/09/2013 | 58.00p | 60.00p | 58.00p | 58.00p | 35337 |
27/09/2013 | 53.50p | 61.00p | 52.06p | 58.50p | 39696 |
26/09/2013 | 52.50p | 56.00p | 50.55p | 52.50p | 20511 |
25/09/2013 | 51.50p | 53.25p | 49.00p | 52.50p | 29108 |
24/09/2013 | 51.00p | 54.50p | 1.33p | 51.50p | 53804 |
23/09/2013 | 66.25p | 66.28p | 66.50p | 62.88p | 0 |
20/09/2013 | 66.25p | 66.28p | 66.50p | 62.88p | 0 |
19/09/2013 | 66.25p | 66.28p | 66.50p | 62.88p | 0 |
18/09/2013 | 66.25p | 66.28p | 66.50p | 62.88p | 0 |
17/09/2013 | 66.25p | 66.28p | 66.50p | 62.88p | 0 |
16/09/2013 | 66.25p | 66.28p | 66.50p | 62.88p | 0 |
13/09/2013 | 66.25p | 66.28p | 66.50p | 62.88p | 0 |
12/09/2013 | 66.25p | 66.28p | 66.50p | 62.88p | 0 |
11/09/2013 | 66.25p | 66.28p | 66.50p | 62.88p | 0 |
10/09/2013 | 66.25p | 66.28p | 66.50p | 62.88p | 0 |
09/09/2013 | 66.25p | 66.28p | 66.50p | 62.88p | 0 |
06/09/2013 | 66.25p | 66.28p | 66.50p | 62.88p | 0 |
05/09/2013 | 66.25p | 66.28p | 66.50p | 62.88p | 0 |
04/09/2013 | 66.25p | 66.28p | 66.50p | 62.88p | 0 |
03/09/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
02/09/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
30/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
29/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
28/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
27/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
23/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
22/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
21/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
20/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
19/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
16/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
15/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
14/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
13/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
12/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
09/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
08/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
07/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
06/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
05/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
02/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
01/08/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
31/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
30/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
29/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
26/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
25/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
24/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
23/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
22/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
19/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
18/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
17/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
16/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
15/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
12/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
11/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
10/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
09/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
08/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
05/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
04/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
03/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
02/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
01/07/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
28/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
27/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
26/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
25/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
24/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
21/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
20/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
19/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
18/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
17/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
14/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
13/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
12/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
11/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
10/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
07/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
06/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
05/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
04/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
03/06/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
31/05/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
30/05/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
29/05/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
28/05/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
24/05/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
23/05/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
22/05/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
21/05/2013 | 66.25p | 66.28p | 62.87p | 62.87p | 0 |
20/05/2013 | 66.25p | 66.28p | 62.87p | 66.25p | 1412 |
17/05/2013 | 66.25p | 66.25p | 62.50p | 66.25p | 3395 |
16/05/2013 | 66.25p | 66.25p | 62.87p | 66.25p | 9817 |
15/05/2013 | 66.25p | 66.25p | 62.87p | 66.25p | 440 |
*Close Price adjusted for both dividends and splits