Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2014 | 34.00p | 34.00p | 32.30p | 34.00p | 13821 |
11/02/2014 | 34.42p | 34.42p | 33.15p | 34.00p | 24071 |
10/02/2014 | 34.00p | 34.42p | 33.66p | 34.42p | 193093 |
07/02/2014 | 34.00p | 34.85p | 33.15p | 34.00p | 63362 |
06/02/2014 | 34.00p | 34.34p | 33.15p | 34.00p | 319791 |
05/02/2014 | 34.85p | 34.85p | 33.15p | 34.00p | 77710 |
04/02/2014 | 34.42p | 35.70p | 33.15p | 34.85p | 420948 |
03/02/2014 | 32.73p | 34.42p | 30.60p | 34.42p | 279465 |
31/01/2014 | 32.30p | 32.64p | 30.60p | 32.30p | 91112 |
30/01/2014 | 31.45p | 32.47p | 31.45p | 32.30p | 41511 |
29/01/2014 | 31.45p | 31.79p | 29.75p | 31.45p | 8083 |
28/01/2014 | 31.88p | 31.96p | 30.60p | 31.45p | 19929 |
27/01/2014 | 30.60p | 33.15p | 30.60p | 31.88p | 90969 |
24/01/2014 | 30.60p | 31.45p | 29.75p | 30.60p | 36252 |
23/01/2014 | 29.32p | 31.03p | 29.32p | 30.60p | 37979 |
22/01/2014 | 30.18p | 30.26p | 28.90p | 29.32p | 7640 |
21/01/2014 | 30.18p | 30.34p | 28.90p | 30.18p | 35489 |
20/01/2014 | 30.18p | 30.43p | 28.75p | 30.18p | 36977 |
17/01/2014 | 31.03p | 31.03p | 28.90p | 30.18p | 72577 |
16/01/2014 | 31.88p | 32.30p | 29.75p | 31.03p | 49181 |
15/01/2014 | 32.73p | 32.73p | 30.43p | 31.88p | 86649 |
14/01/2014 | 35.70p | 35.70p | 31.45p | 32.73p | 140588 |
13/01/2014 | 32.73p | 33.58p | 31.71p | 33.15p | 61080 |
10/01/2014 | 31.45p | 33.15p | 30.77p | 32.73p | 243465 |
09/01/2014 | 31.45p | 31.79p | 30.60p | 31.45p | 121862 |
08/01/2014 | 31.03p | 31.79p | 31.03p | 31.45p | 17402 |
07/01/2014 | 33.15p | 33.15p | 30.60p | 31.03p | 118669 |
06/01/2014 | 33.15p | 33.15p | 32.30p | 33.15p | 29707 |
03/01/2014 | 32.73p | 33.49p | 32.39p | 33.15p | 40337 |
02/01/2014 | 31.45p | 33.92p | 31.45p | 32.73p | 35713 |
31/12/2013 | 31.45p | 32.30p | 30.60p | 31.45p | 31053 |
30/12/2013 | 32.73p | 34.00p | 30.60p | 31.45p | 52590 |
27/12/2013 | 32.73p | 33.07p | 31.45p | 32.73p | 43615 |
24/12/2013 | 31.03p | 32.73p | 31.03p | 32.73p | 69214 |
23/12/2013 | 31.03p | 31.41p | 30.60p | 31.03p | 64573 |
20/12/2013 | 31.03p | 31.45p | 30.60p | 31.03p | 46389 |
19/12/2013 | 31.45p | 31.45p | 30.60p | 31.03p | 81599 |
18/12/2013 | 31.88p | 32.00p | 30.60p | 31.45p | 68693 |
17/12/2013 | 34.00p | 34.00p | 29.92p | 34.00p | 185719 |
16/12/2013 | 34.42p | 34.54p | 33.15p | 34.00p | 63375 |
13/12/2013 | 35.28p | 35.36p | 32.47p | 34.42p | 211018 |
12/12/2013 | 35.70p | 35.70p | 34.85p | 35.28p | 172079 |
11/12/2013 | 36.13p | 37.40p | 34.85p | 37.40p | 473706 |
10/12/2013 | 36.55p | 36.55p | 35.02p | 36.55p | 48476 |
09/12/2013 | 35.28p | 37.06p | 35.28p | 36.55p | 43192 |
06/12/2013 | 35.70p | 37.40p | 33.15p | 33.15p | 89181 |
05/12/2013 | 38.25p | 38.25p | 36.07p | 36.97p | 104204 |
04/12/2013 | 39.10p | 39.10p | 37.40p | 38.25p | 43993 |
03/12/2013 | 39.95p | 40.46p | 37.91p | 39.10p | 64544 |
02/12/2013 | 39.95p | 40.38p | 37.40p | 39.95p | 64279 |
29/11/2013 | 41.65p | 41.65p | 39.10p | 39.95p | 70101 |
28/11/2013 | 40.80p | 45.90p | 40.80p | 41.65p | 351842 |
27/11/2013 | 39.95p | 42.37p | 38.25p | 40.80p | 134149 |
26/11/2013 | 39.53p | 41.99p | 38.25p | 39.95p | 94318 |
25/11/2013 | 36.97p | 40.04p | 35.70p | 39.53p | 134424 |
22/11/2013 | 37.82p | 37.82p | 35.70p | 36.97p | 23726 |
21/11/2013 | 37.82p | 37.82p | 35.70p | 37.82p | 10164 |
20/11/2013 | 37.82p | 37.82p | 36.55p | 37.82p | 25276 |
19/11/2013 | 37.82p | 37.82p | 36.21p | 37.82p | 146583 |
18/11/2013 | 37.82p | 38.25p | 36.55p | 37.82p | 26957 |
15/11/2013 | 38.67p | 39.10p | 37.40p | 37.82p | 73191 |
14/11/2013 | 38.25p | 39.10p | 37.74p | 38.67p | 40867 |
13/11/2013 | 39.95p | 40.12p | 37.40p | 38.25p | 68384 |
12/11/2013 | 38.67p | 39.95p | 37.82p | 39.95p | 98187 |
11/11/2013 | 39.95p | 39.95p | 38.02p | 38.67p | 27054 |
08/11/2013 | 39.10p | 40.80p | 38.25p | 39.95p | 79834 |
07/11/2013 | 38.25p | 40.29p | 37.66p | 39.10p | 32714 |
06/11/2013 | 36.55p | 39.10p | 36.55p | 38.25p | 104564 |
05/11/2013 | 38.67p | 39.10p | 36.21p | 37.40p | 102063 |
04/11/2013 | 41.23p | 41.23p | 38.67p | 38.67p | 80580 |
01/11/2013 | 39.95p | 41.65p | 38.59p | 41.23p | 62759 |
31/10/2013 | 38.25p | 39.95p | 38.25p | 39.95p | 103551 |
30/10/2013 | 38.67p | 38.93p | 37.74p | 38.25p | 80940 |
29/10/2013 | 38.67p | 39.44p | 37.78p | 38.67p | 55437 |
28/10/2013 | 39.53p | 39.61p | 38.49p | 38.67p | 39740 |
25/10/2013 | 39.53p | 39.95p | 38.42p | 39.53p | 69197 |
24/10/2013 | 39.53p | 41.65p | 39.10p | 39.53p | 50952 |
23/10/2013 | 39.95p | 40.38p | 38.25p | 39.53p | 109261 |
22/10/2013 | 39.95p | 41.40p | 39.10p | 39.95p | 193161 |
21/10/2013 | 41.23p | 41.42p | 38.25p | 39.95p | 259874 |
18/10/2013 | 39.95p | 41.44p | 38.25p | 41.23p | 289388 |
17/10/2013 | 39.53p | 40.38p | 39.19p | 39.95p | 387707 |
16/10/2013 | 42.50p | 42.50p | 38.98p | 39.53p | 548243 |
15/10/2013 | 43.35p | 44.16p | 40.80p | 42.50p | 199686 |
14/10/2013 | 48.45p | 48.45p | 42.67p | 43.35p | 229172 |
11/10/2013 | 45.90p | 48.45p | 45.90p | 48.45p | 58748 |
10/10/2013 | 45.90p | 46.75p | 45.39p | 45.90p | 31516 |
09/10/2013 | 45.48p | 48.45p | 44.20p | 44.20p | 36215 |
08/10/2013 | 46.32p | 47.43p | 44.20p | 45.48p | 69688 |
07/10/2013 | 47.60p | 47.60p | 45.05p | 46.32p | 22585 |
04/10/2013 | 45.48p | 48.45p | 45.48p | 47.60p | 26506 |
03/10/2013 | 45.48p | 45.90p | 43.49p | 45.48p | 55067 |
02/10/2013 | 45.05p | 45.90p | 44.71p | 45.48p | 22316 |
01/10/2013 | 45.48p | 46.37p | 43.61p | 45.05p | 84723 |
30/09/2013 | 45.48p | 45.48p | 44.20p | 45.48p | 20588 |
27/09/2013 | 45.48p | 46.41p | 44.20p | 45.48p | 46094 |
26/09/2013 | 46.32p | 46.58p | 44.20p | 45.48p | 57898 |
25/09/2013 | 46.32p | 48.03p | 45.05p | 46.32p | 5329 |
24/09/2013 | 48.03p | 48.03p | 45.05p | 46.32p | 64548 |
23/09/2013 | 50.15p | 50.15p | 46.75p | 48.03p | 25486 |
20/09/2013 | 48.45p | 48.96p | 47.60p | 48.88p | 28714 |
19/09/2013 | 48.88p | 48.96p | 46.75p | 48.45p | 30596 |
18/09/2013 | 51.00p | 52.70p | 46.84p | 48.88p | 178112 |
17/09/2013 | 52.28p | 52.45p | 49.47p | 50.15p | 71954 |
16/09/2013 | 51.00p | 54.40p | 50.92p | 52.28p | 112027 |
13/09/2013 | 50.15p | 52.70p | 49.72p | 51.00p | 75333 |
12/09/2013 | 50.15p | 50.49p | 47.94p | 50.15p | 73342 |
11/09/2013 | 50.15p | 51.00p | 46.67p | 50.15p | 111569 |
10/09/2013 | 50.15p | 51.00p | 49.64p | 50.15p | 76736 |
09/09/2013 | 49.30p | 51.00p | 48.45p | 50.15p | 131183 |
06/09/2013 | 48.03p | 50.49p | 47.40p | 49.30p | 76419 |
05/09/2013 | 49.30p | 49.64p | 46.75p | 48.03p | 47078 |
04/09/2013 | 46.32p | 49.30p | 45.05p | 49.30p | 40072 |
03/09/2013 | 46.75p | 47.60p | 44.20p | 45.05p | 126586 |
02/09/2013 | 48.45p | 48.45p | 46.75p | 46.75p | 28429 |
30/08/2013 | 47.60p | 48.96p | 46.75p | 48.45p | 30053 |
29/08/2013 | 49.72p | 49.72p | 46.07p | 47.60p | 55870 |
28/08/2013 | 51.42p | 51.51p | 48.45p | 49.72p | 59879 |
27/08/2013 | 48.45p | 51.85p | 47.60p | 51.42p | 157035 |
23/08/2013 | 45.05p | 49.13p | 45.05p | 48.45p | 157832 |
22/08/2013 | 45.05p | 45.39p | 44.20p | 45.05p | 70603 |
21/08/2013 | 45.05p | 45.05p | 44.20p | 45.05p | 2100 |
20/08/2013 | 45.05p | 45.05p | 44.20p | 45.05p | 147448 |
19/08/2013 | 47.18p | 47.18p | 44.20p | 45.05p | 28656 |
16/08/2013 | 46.32p | 47.18p | 44.27p | 47.18p | 209180 |
15/08/2013 | 49.72p | 49.72p | 45.90p | 46.32p | 106175 |
14/08/2013 | 49.72p | 50.58p | 49.30p | 49.72p | 78582 |
13/08/2013 | 53.55p | 54.40p | 48.79p | 50.15p | 264017 |
12/08/2013 | 53.13p | 54.82p | 51.85p | 53.55p | 59881 |
09/08/2013 | 55.68p | 57.63p | 51.85p | 53.13p | 135066 |
08/08/2013 | 56.95p | 56.95p | 51.85p | 55.68p | 528400 |
07/08/2013 | 52.28p | 56.10p | 51.00p | 53.55p | 442381 |
06/08/2013 | 50.58p | 55.59p | 50.58p | 52.28p | 476256 |
05/08/2013 | 51.00p | 53.55p | 48.45p | 50.58p | 158266 |
02/08/2013 | 53.98p | 55.25p | 49.30p | 51.00p | 191042 |
01/08/2013 | 53.13p | 55.08p | 50.15p | 53.98p | 176506 |
31/07/2013 | 46.32p | 55.25p | 45.90p | 53.55p | 330999 |
30/07/2013 | 42.50p | 46.75p | 42.50p | 46.32p | 117745 |
29/07/2013 | 39.10p | 45.03p | 38.59p | 42.50p | 275280 |
26/07/2013 | 37.82p | 40.90p | 37.44p | 39.10p | 46674 |
25/07/2013 | 37.82p | 39.10p | 37.82p | 37.82p | 57036 |
24/07/2013 | 36.97p | 38.42p | 36.97p | 37.82p | 31069 |
23/07/2013 | 39.10p | 39.10p | 36.30p | 36.97p | 72377 |
22/07/2013 | 39.10p | 39.74p | 38.08p | 39.10p | 19933 |
19/07/2013 | 39.10p | 39.95p | 37.91p | 39.10p | 20665 |
18/07/2013 | 39.10p | 39.95p | 37.82p | 39.10p | 7775 |
17/07/2013 | 39.10p | 39.95p | 37.57p | 39.10p | 48225 |
16/07/2013 | 39.95p | 39.95p | 37.40p | 39.10p | 26012 |
15/07/2013 | 39.53p | 41.65p | 38.25p | 39.95p | 73303 |
12/07/2013 | 37.82p | 39.95p | 37.40p | 39.53p | 104016 |
11/07/2013 | 36.97p | 39.10p | 36.55p | 37.82p | 148847 |
10/07/2013 | 37.82p | 37.82p | 36.97p | 36.97p | 64246 |
09/07/2013 | 37.40p | 40.80p | 35.02p | 37.82p | 295027 |
08/07/2013 | 37.40p | 37.40p | 36.55p | 37.40p | 65698 |
05/07/2013 | 36.97p | 39.10p | 34.85p | 37.40p | 468618 |
04/07/2013 | 40.80p | 40.80p | 39.10p | 39.53p | 155610 |
03/07/2013 | 42.07p | 42.50p | 39.10p | 40.80p | 92305 |
02/07/2013 | 45.48p | 45.48p | 41.65p | 42.07p | 72421 |
01/07/2013 | 48.45p | 48.45p | 44.88p | 45.48p | 74404 |
28/06/2013 | 49.72p | 50.23p | 46.75p | 49.72p | 80471 |
27/06/2013 | 51.00p | 51.77p | 48.45p | 49.72p | 47070 |
26/06/2013 | 49.72p | 54.40p | 48.88p | 51.00p | 75238 |
25/06/2013 | 48.03p | 51.00p | 48.03p | 49.72p | 35055 |
24/06/2013 | 50.58p | 50.58p | 46.32p | 48.03p | 54599 |
21/06/2013 | 50.15p | 51.34p | 49.30p | 50.58p | 23103 |
20/06/2013 | 51.85p | 51.85p | 48.54p | 50.15p | 51614 |
19/06/2013 | 51.85p | 51.85p | 50.32p | 51.85p | 7422 |
18/06/2013 | 52.28p | 52.28p | 49.30p | 51.85p | 33679 |
17/06/2013 | 53.13p | 54.48p | 51.47p | 52.28p | 50144 |
14/06/2013 | 54.82p | 55.25p | 51.51p | 53.13p | 126947 |
13/06/2013 | 53.98p | 58.65p | 52.70p | 54.82p | 260529 |
12/06/2013 | 52.70p | 52.87p | 51.00p | 52.70p | 26780 |
11/06/2013 | 52.70p | 53.21p | 51.00p | 52.70p | 15561 |
10/06/2013 | 53.98p | 53.98p | 51.00p | 52.70p | 18057 |
07/06/2013 | 55.25p | 55.25p | 52.70p | 53.98p | 19797 |
06/06/2013 | 52.70p | 56.10p | 52.54p | 55.25p | 124305 |
05/06/2013 | 52.28p | 53.55p | 52.10p | 52.70p | 21135 |
04/06/2013 | 52.28p | 53.55p | 51.51p | 52.28p | 44564 |
03/06/2013 | 53.98p | 53.98p | 51.36p | 52.28p | 81635 |
31/05/2013 | 54.40p | 55.25p | 53.55p | 53.98p | 117778 |
30/05/2013 | 47.18p | 56.10p | 46.75p | 54.40p | 280736 |
29/05/2013 | 49.30p | 49.30p | 45.90p | 46.75p | 23764 |
28/05/2013 | 49.30p | 49.94p | 47.60p | 49.30p | 34870 |
24/05/2013 | 49.30p | 50.15p | 47.94p | 49.30p | 5543 |
23/05/2013 | 49.72p | 49.81p | 48.45p | 49.30p | 31220 |
22/05/2013 | 49.72p | 50.23p | 48.47p | 49.72p | 8357 |
21/05/2013 | 49.72p | 49.72p | 48.68p | 49.72p | 9225 |
20/05/2013 | 49.72p | 50.66p | 49.30p | 49.72p | 37613 |
17/05/2013 | 49.72p | 51.00p | 45.90p | 49.72p | 202335 |
16/05/2013 | 48.45p | 53.30p | 48.45p | 50.15p | 99079 |
15/05/2013 | 49.72p | 49.72p | 48.45p | 48.45p | 23540 |
14/05/2013 | 47.60p | 51.85p | 47.60p | 49.72p | 95250 |
13/05/2013 | 40.80p | 51.73p | 40.14p | 47.60p | 488225 |
10/05/2013 | 42.93p | 42.93p | 39.41p | 40.80p | 55707 |
09/05/2013 | 42.93p | 42.93p | 41.00p | 42.93p | 4157 |
08/05/2013 | 44.20p | 44.20p | 42.50p | 42.93p | 16700 |
07/05/2013 | 44.20p | 44.45p | 42.84p | 44.20p | 20123 |
03/05/2013 | 43.78p | 44.20p | 41.85p | 44.20p | 16689 |
02/05/2013 | 43.78p | 43.78p | 41.84p | 43.78p | 1949 |
01/05/2013 | 44.62p | 45.05p | 42.50p | 43.78p | 35486 |
*Close Price adjusted for both dividends and splits