Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2014 | 42.50p | 42.50p | 41.51p | 42.50p | 4162 |
11/11/2014 | 42.50p | 42.50p | 41.51p | 42.50p | 333 |
10/11/2014 | 42.00p | 43.50p | 41.50p | 42.50p | 12927 |
07/11/2014 | 41.50p | 43.25p | 41.50p | 42.00p | 30000 |
06/11/2014 | 41.50p | 42.70p | 40.10p | 41.50p | 7374 |
05/11/2014 | 41.50p | 41.50p | 40.10p | 41.50p | 608 |
04/11/2014 | 42.50p | 42.90p | 41.01p | 41.50p | 16391 |
03/11/2014 | 42.50p | 43.90p | 42.50p | 42.50p | 1122 |
31/10/2014 | 42.00p | 42.50p | 42.00p | 42.50p | 0 |
30/10/2014 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
29/10/2014 | 41.50p | 42.99p | 41.50p | 42.00p | 4000 |
28/10/2014 | 41.00p | 42.49p | 41.00p | 41.50p | 6000 |
27/10/2014 | 40.75p | 41.99p | 39.01p | 41.00p | 10483 |
24/10/2014 | 40.00p | 41.90p | 40.00p | 40.75p | 6996 |
23/10/2014 | 40.00p | 40.90p | 38.51p | 40.00p | 15003 |
22/10/2014 | 40.50p | 41.99p | 39.13p | 40.00p | 20113 |
21/10/2014 | 39.00p | 40.99p | 39.00p | 40.50p | 13000 |
20/10/2014 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
17/10/2014 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
16/10/2014 | 37.50p | 39.49p | 37.50p | 39.00p | 36438 |
15/10/2014 | 39.50p | 39.50p | 37.05p | 37.50p | 10000 |
14/10/2014 | 39.50p | 39.50p | 38.05p | 39.50p | 3121 |
13/10/2014 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
10/10/2014 | 39.50p | 40.90p | 38.01p | 39.50p | 28067 |
09/10/2014 | 40.50p | 40.50p | 39.10p | 40.50p | 3642 |
08/10/2014 | 40.50p | 40.50p | 39.10p | 40.50p | 1420 |
07/10/2014 | 41.50p | 41.50p | 40.00p | 40.50p | 17873 |
06/10/2014 | 40.00p | 41.99p | 39.10p | 41.50p | 35339 |
03/10/2014 | 40.00p | 41.40p | 37.60p | 40.00p | 41489 |
02/10/2014 | 41.50p | 42.90p | 38.10p | 39.00p | 136237 |
01/10/2014 | 42.00p | 42.00p | 40.51p | 42.00p | 14044 |
30/09/2014 | 42.50p | 43.40p | 40.51p | 42.00p | 14741 |
29/09/2014 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
26/09/2014 | 42.50p | 43.90p | 41.55p | 42.50p | 18613 |
25/09/2014 | 43.50p | 43.50p | 42.00p | 42.75p | 33087 |
24/09/2014 | 43.50p | 43.50p | 42.05p | 43.50p | 2990 |
23/09/2014 | 43.50p | 44.45p | 42.05p | 43.50p | 11606 |
22/09/2014 | 43.00p | 44.49p | 42.10p | 43.50p | 29638 |
19/09/2014 | 43.50p | 44.90p | 42.00p | 43.50p | 13682 |
18/09/2014 | 43.50p | 44.90p | 43.10p | 43.50p | 9367 |
17/09/2014 | 44.50p | 45.90p | 44.50p | 44.50p | 1000 |
16/09/2014 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
15/09/2014 | 45.00p | 45.90p | 43.60p | 44.50p | 14093 |
12/09/2014 | 45.50p | 45.90p | 44.10p | 45.00p | 14345 |
11/09/2014 | 47.00p | 47.00p | 44.60p | 45.50p | 22070 |
10/09/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
09/09/2014 | 47.00p | 48.49p | 47.00p | 47.00p | 3587 |
08/09/2014 | 45.50p | 47.99p | 45.50p | 47.00p | 88759 |
05/09/2014 | 46.00p | 46.75p | 45.00p | 45.50p | 13311 |
04/09/2014 | 47.25p | 47.25p | 45.10p | 46.00p | 29100 |
03/09/2014 | 48.00p | 48.35p | 47.25p | 47.25p | 14582 |
02/09/2014 | 48.00p | 49.75p | 47.44p | 48.00p | 120316 |
01/09/2014 | 46.50p | 49.49p | 46.50p | 48.50p | 66665 |
29/08/2014 | 47.00p | 50.00p | 43.65p | 46.50p | 187005 |
28/08/2014 | 47.50p | 47.50p | 46.30p | 47.50p | 217 |
27/08/2014 | 46.50p | 48.50p | 45.80p | 47.50p | 20863 |
26/08/2014 | 46.50p | 48.00p | 45.30p | 46.50p | 55867 |
22/08/2014 | 46.50p | 47.99p | 45.30p | 46.50p | 22969 |
21/08/2014 | 39.50p | 48.00p | 39.50p | 46.50p | 278569 |
20/08/2014 | 38.75p | 40.45p | 38.05p | 39.50p | 34531 |
19/08/2014 | 38.75p | 38.75p | 37.55p | 38.75p | 5172 |
18/08/2014 | 38.75p | 39.95p | 37.50p | 38.75p | 44857 |
15/08/2014 | 38.75p | 38.75p | 37.55p | 38.75p | 19864 |
14/08/2014 | 38.75p | 38.75p | 37.71p | 38.75p | 3106 |
13/08/2014 | 38.50p | 39.95p | 38.50p | 38.75p | 300 |
12/08/2014 | 37.75p | 39.00p | 36.55p | 38.50p | 71725 |
11/08/2014 | 40.50p | 40.75p | 37.00p | 38.00p | 79591 |
08/08/2014 | 42.50p | 42.50p | 40.00p | 40.50p | 18802 |
07/08/2014 | 42.50p | 43.25p | 42.50p | 42.50p | 19 |
06/08/2014 | 42.50p | 43.00p | 41.01p | 42.50p | 0 |
05/08/2014 | 42.50p | 43.00p | 41.01p | 42.50p | 0 |
04/08/2014 | 42.50p | 43.00p | 41.01p | 42.50p | 63703 |
01/08/2014 | 42.50p | 42.50p | 41.10p | 42.50p | 2000 |
31/07/2014 | 42.50p | 42.50p | 41.10p | 42.50p | 889 |
30/07/2014 | 42.50p | 42.50p | 41.10p | 42.50p | 3037 |
29/07/2014 | 42.50p | 43.80p | 42.50p | 42.50p | 19 |
28/07/2014 | 42.50p | 42.50p | 41.10p | 42.50p | 2463 |
25/07/2014 | 42.50p | 43.80p | 39.01p | 42.50p | 0 |
24/07/2014 | 43.00p | 43.80p | 39.01p | 42.50p | 51056 |
23/07/2014 | 43.00p | 45.00p | 43.00p | 43.00p | 0 |
22/07/2014 | 45.00p | 45.00p | 43.00p | 43.00p | 22509 |
21/07/2014 | 45.00p | 46.25p | 43.51p | 45.00p | 0 |
18/07/2014 | 45.00p | 46.25p | 43.51p | 45.00p | 7836 |
17/07/2014 | 45.00p | 45.00p | 43.51p | 45.00p | 2609 |
16/07/2014 | 45.00p | 45.75p | 43.53p | 45.00p | 0 |
15/07/2014 | 45.00p | 45.75p | 43.53p | 45.00p | 0 |
14/07/2014 | 45.50p | 45.75p | 43.53p | 45.00p | 37457 |
11/07/2014 | 47.00p | 48.25p | 45.00p | 45.50p | 25217 |
10/07/2014 | 48.00p | 49.35p | 46.00p | 47.00p | 15050 |
09/07/2014 | 48.25p | 50.00p | 46.50p | 48.00p | 0 |
08/07/2014 | 46.50p | 50.00p | 46.50p | 48.25p | 136101 |
07/07/2014 | 43.50p | 47.50p | 43.50p | 46.50p | 15186 |
04/07/2014 | 43.00p | 43.89p | 42.61p | 43.50p | 2223 |
03/07/2014 | 42.00p | 43.00p | 42.00p | 43.00p | 25000 |
02/07/2014 | 42.00p | 42.00p | 41.01p | 42.00p | 3418 |
01/07/2014 | 42.00p | 42.00p | 41.01p | 42.00p | 9365 |
30/06/2014 | 42.00p | 42.95p | 41.05p | 42.00p | 2080 |
27/06/2014 | 41.50p | 42.45p | 40.55p | 42.00p | 21399 |
26/06/2014 | 41.50p | 41.99p | 40.01p | 41.50p | 0 |
25/06/2014 | 41.00p | 41.99p | 40.01p | 41.50p | 29234 |
24/06/2014 | 42.00p | 42.00p | 40.50p | 41.00p | 18126 |
23/06/2014 | 43.00p | 43.00p | 41.01p | 42.00p | 21220 |
20/06/2014 | 43.50p | 43.50p | 42.50p | 43.00p | 9263 |
19/06/2014 | 43.00p | 43.89p | 42.01p | 43.50p | 15138 |
18/06/2014 | 44.00p | 44.00p | 42.01p | 43.00p | 54751 |
17/06/2014 | 44.50p | 44.50p | 43.50p | 44.00p | 15612 |
16/06/2014 | 44.25p | 45.00p | 43.60p | 44.50p | 22391 |
13/06/2014 | 46.00p | 46.00p | 43.10p | 44.25p | 63293 |
12/06/2014 | 46.00p | 46.00p | 45.00p | 46.00p | 29290 |
11/06/2014 | 46.00p | 46.98p | 45.00p | 46.00p | 3975 |
10/06/2014 | 46.50p | 46.99p | 45.85p | 46.00p | 10526 |
09/06/2014 | 46.00p | 47.50p | 46.00p | 46.50p | 62815 |
06/06/2014 | 46.50p | 46.84p | 45.50p | 46.00p | 11417 |
05/06/2014 | 46.50p | 46.50p | 45.72p | 46.50p | 1297 |
04/06/2014 | 47.00p | 47.00p | 46.00p | 46.50p | 30816 |
03/06/2014 | 47.00p | 47.50p | 46.85p | 47.00p | 0 |
02/06/2014 | 47.00p | 47.75p | 46.35p | 47.50p | 19564 |
30/05/2014 | 45.00p | 47.00p | 44.72p | 47.00p | 50980 |
29/05/2014 | 45.00p | 45.66p | 44.05p | 45.00p | 11162 |
28/05/2014 | 44.50p | 45.35p | 43.51p | 45.00p | 48847 |
27/05/2014 | 44.50p | 45.40p | 43.51p | 44.50p | 8941 |
23/05/2014 | 45.50p | 45.50p | 44.01p | 44.50p | 44788 |
22/05/2014 | 45.50p | 45.50p | 44.51p | 45.50p | 2054 |
21/05/2014 | 45.50p | 46.20p | 44.50p | 45.50p | 31811 |
20/05/2014 | 47.50p | 47.50p | 45.01p | 45.50p | 25000 |
19/05/2014 | 48.50p | 48.78p | 47.00p | 47.50p | 20276 |
16/05/2014 | 48.50p | 49.49p | 47.51p | 48.50p | 18162 |
15/05/2014 | 48.50p | 48.84p | 47.50p | 48.50p | 47508 |
14/05/2014 | 48.50p | 49.49p | 47.51p | 48.50p | 42930 |
13/05/2014 | 49.00p | 49.49p | 47.72p | 48.50p | 52590 |
12/05/2014 | 49.00p | 49.99p | 48.01p | 49.00p | 31988 |
09/05/2014 | 50.00p | 50.00p | 48.01p | 49.00p | 77058 |
08/05/2014 | 49.50p | 50.49p | 49.00p | 50.00p | 27285 |
07/05/2014 | 49.00p | 50.50p | 48.51p | 49.50p | 135847 |
06/05/2014 | 50.00p | 51.50p | 49.00p | 49.00p | 150346 |
02/05/2014 | 50.00p | 51.00p | 50.00p | 50.00p | 15000 |
01/05/2014 | 50.00p | 50.49p | 49.50p | 50.00p | 0 |
30/04/2014 | 49.50p | 50.49p | 49.50p | 50.00p | 16000 |
29/04/2014 | 49.50p | 51.00p | 49.05p | 49.50p | 134535 |
28/04/2014 | 47.00p | 52.00p | 44.50p | 49.50p | 507349 |
25/04/2014 | 49.50p | 50.00p | 45.51p | 47.00p | 135077 |
24/04/2014 | 51.50p | 51.50p | 48.51p | 49.50p | 312027 |
23/04/2014 | 51.50p | 51.50p | 50.90p | 51.50p | 14218 |
22/04/2014 | 52.00p | 52.00p | 50.90p | 51.50p | 8359 |
17/04/2014 | 51.00p | 52.00p | 51.00p | 51.50p | 7224 |
16/04/2014 | 51.75p | 52.00p | 50.05p | 51.00p | 69119 |
15/04/2014 | 52.50p | 52.50p | 51.70p | 51.75p | 24038 |
14/04/2014 | 52.50p | 52.50p | 52.18p | 52.50p | 5764 |
11/04/2014 | 52.50p | 53.49p | 52.50p | 52.50p | 3000 |
10/04/2014 | 52.50p | 52.50p | 52.16p | 52.50p | 2339 |
09/04/2014 | 52.50p | 53.50p | 52.00p | 52.50p | 52453 |
08/04/2014 | 53.50p | 53.50p | 52.35p | 52.50p | 15019 |
07/04/2014 | 53.50p | 54.49p | 52.65p | 53.50p | 20515 |
04/04/2014 | 54.00p | 55.00p | 53.20p | 53.50p | 46575 |
03/04/2014 | 54.50p | 54.50p | 53.65p | 54.00p | 4396 |
02/04/2014 | 55.00p | 55.45p | 53.65p | 54.50p | 18083 |
01/04/2014 | 53.25p | 55.90p | 53.25p | 55.00p | 31804 |
31/03/2014 | 52.50p | 54.00p | 52.50p | 53.25p | 19250 |
28/03/2014 | 52.50p | 53.00p | 51.61p | 52.50p | 44242 |
27/03/2014 | 53.50p | 53.50p | 52.11p | 52.50p | 4159 |
26/03/2014 | 53.50p | 54.50p | 52.61p | 53.50p | 0 |
25/03/2014 | 54.50p | 54.50p | 52.61p | 53.50p | 22367 |
24/03/2014 | 55.50p | 55.50p | 54.10p | 54.50p | 18966 |
21/03/2014 | 55.50p | 56.49p | 55.50p | 55.50p | 3000 |
20/03/2014 | 56.50p | 57.49p | 55.10p | 55.50p | 46569 |
19/03/2014 | 56.50p | 57.50p | 56.50p | 56.50p | 8630 |
18/03/2014 | 57.00p | 57.49p | 56.10p | 56.50p | 7801 |
17/03/2014 | 57.75p | 57.75p | 56.10p | 57.00p | 7183 |
14/03/2014 | 57.75p | 58.49p | 57.10p | 57.75p | 3500 |
13/03/2014 | 58.00p | 58.99p | 57.10p | 57.75p | 2982 |
12/03/2014 | 59.25p | 59.25p | 57.10p | 58.00p | 18140 |
11/03/2014 | 58.50p | 59.50p | 58.50p | 59.25p | 20420 |
10/03/2014 | 58.50p | 59.49p | 58.50p | 58.50p | 0 |
07/03/2014 | 58.50p | 59.49p | 58.50p | 58.50p | 1655 |
06/03/2014 | 58.50p | 59.00p | 57.60p | 58.50p | 21189 |
05/03/2014 | 60.00p | 60.00p | 57.50p | 58.50p | 36777 |
04/03/2014 | 59.75p | 60.50p | 59.75p | 60.00p | 44755 |
03/03/2014 | 59.75p | 60.49p | 59.25p | 59.75p | 14287 |
28/02/2014 | 59.50p | 60.50p | 59.25p | 59.75p | 71196 |
27/02/2014 | 59.25p | 61.02p | 58.75p | 59.50p | 114919 |
26/02/2014 | 59.25p | 60.25p | 58.75p | 59.25p | 53935 |
25/02/2014 | 58.75p | 61.50p | 58.25p | 59.25p | 139754 |
24/02/2014 | 56.50p | 59.75p | 56.50p | 58.25p | 201904 |
21/02/2014 | 52.75p | 58.50p | 52.75p | 56.50p | 270922 |
20/02/2014 | 53.25p | 53.50p | 52.58p | 52.75p | 67620 |
19/02/2014 | 51.25p | 53.49p | 50.90p | 53.25p | 115553 |
18/02/2014 | 52.00p | 52.78p | 49.60p | 51.00p | 182141 |
17/02/2014 | 43.38p | 53.00p | 42.71p | 52.00p | 587076 |
14/02/2014 | 43.38p | 44.03p | 43.15p | 43.38p | 17843 |
13/02/2014 | 42.88p | 43.38p | 42.31p | 43.38p | 33240 |
12/02/2014 | 42.88p | 42.88p | 42.63p | 42.88p | 0 |
11/02/2014 | 42.88p | 42.88p | 42.63p | 42.88p | 0 |
10/02/2014 | 42.63p | 42.88p | 42.63p | 42.88p | 25783 |
07/02/2014 | 42.63p | 42.63p | 42.25p | 42.63p | 5000 |
06/02/2014 | 42.63p | 42.80p | 42.25p | 42.63p | 0 |
05/02/2014 | 42.63p | 42.80p | 42.25p | 42.63p | 0 |
04/02/2014 | 42.63p | 42.80p | 42.25p | 42.63p | 39416 |
03/02/2014 | 42.63p | 42.63p | 42.26p | 42.63p | 95728 |
31/01/2014 | 42.63p | 43.25p | 42.25p | 42.63p | 0 |
30/01/2014 | 42.63p | 43.25p | 42.25p | 42.63p | 0 |
*Close Price adjusted for both dividends and splits