Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2014 | 37.50p | 37.50p | 36.10p | 37.00p | 18098 |
10/12/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
09/12/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
08/12/2014 | 37.50p | 37.50p | 36.50p | 37.50p | 0 |
05/12/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
04/12/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
03/12/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
02/12/2014 | 37.50p | 38.00p | 37.50p | 37.50p | 2500 |
01/12/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
28/11/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
27/11/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
26/11/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
25/11/2014 | 36.50p | 38.50p | 36.50p | 37.50p | 11909 |
24/11/2014 | 36.50p | 37.50p | 36.50p | 36.50p | 53 |
21/11/2014 | 36.50p | 37.50p | 35.00p | 36.50p | 6293 |
20/11/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
19/11/2014 | 37.00p | 37.00p | 36.00p | 36.50p | 25 |
18/11/2014 | 37.00p | 37.50p | 37.00p | 37.00p | 6642 |
17/11/2014 | 37.00p | 37.20p | 37.00p | 37.00p | 5260 |
14/11/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
13/11/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
12/11/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 2500 |
11/11/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
10/11/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
07/11/2014 | 38.00p | 38.75p | 36.00p | 37.00p | 31535 |
06/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 1000 |
05/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 2600 |
04/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
03/11/2014 | 37.50p | 38.00p | 37.50p | 38.00p | 6076 |
31/10/2014 | 38.00p | 39.00p | 35.45p | 38.00p | 49551 |
30/10/2014 | 38.00p | 39.60p | 36.00p | 38.00p | 65624 |
29/10/2014 | 36.50p | 39.98p | 36.25p | 38.00p | 88743 |
28/10/2014 | 36.50p | 38.00p | 35.00p | 36.50p | 160155 |
27/10/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
24/10/2014 | 36.00p | 36.50p | 35.00p | 36.50p | 44214 |
23/10/2014 | 36.00p | 36.00p | 35.00p | 36.00p | 27700 |
22/10/2014 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
21/10/2014 | 36.00p | 36.00p | 35.50p | 36.00p | 100 |
20/10/2014 | 35.50p | 37.00p | 34.00p | 36.00p | 68700 |
17/10/2014 | 36.50p | 36.50p | 34.00p | 36.50p | 69335 |
16/10/2014 | 36.50p | 36.50p | 35.00p | 36.50p | 20000 |
15/10/2014 | 35.00p | 37.00p | 34.50p | 36.50p | 115200 |
14/10/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
13/10/2014 | 36.50p | 36.50p | 33.00p | 35.00p | 7902 |
10/10/2014 | 36.50p | 36.50p | 35.00p | 36.50p | 2292 |
09/10/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
08/10/2014 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
07/10/2014 | 36.50p | 36.50p | 36.20p | 36.50p | 50 |
06/10/2014 | 37.50p | 38.00p | 35.62p | 36.50p | 15912 |
03/10/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 10000 |
02/10/2014 | 38.50p | 38.50p | 36.71p | 37.50p | 17000 |
01/10/2014 | 38.50p | 38.50p | 37.00p | 38.50p | 3302 |
30/09/2014 | 38.50p | 38.50p | 37.00p | 38.50p | 2215 |
29/09/2014 | 38.50p | 38.50p | 37.50p | 38.50p | 82 |
26/09/2014 | 36.00p | 38.50p | 36.00p | 38.50p | 12631 |
25/09/2014 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
24/09/2014 | 36.00p | 36.00p | 34.55p | 36.00p | 5000 |
23/09/2014 | 36.00p | 37.98p | 34.55p | 36.00p | 2757 |
22/09/2014 | 34.00p | 38.00p | 34.00p | 36.00p | 44302 |
19/09/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
18/09/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
17/09/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
16/09/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
15/09/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
12/09/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
11/09/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
10/09/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
09/09/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
08/09/2014 | 34.00p | 35.00p | 34.00p | 34.00p | 1712 |
05/09/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
04/09/2014 | 34.00p | 35.00p | 33.25p | 34.00p | 10155 |
03/09/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
02/09/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
01/09/2014 | 34.00p | 34.00p | 33.25p | 34.00p | 1000 |
29/08/2014 | 34.00p | 35.00p | 33.00p | 34.00p | 106878 |
28/08/2014 | 33.00p | 33.00p | 33.00p | 33.00p | 24000 |
27/08/2014 | 33.00p | 33.00p | 32.00p | 32.00p | 25999 |
26/08/2014 | 34.00p | 34.00p | 31.50p | 33.00p | 25000 |
22/08/2014 | 34.00p | 35.50p | 33.30p | 34.00p | 7842 |
21/08/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
20/08/2014 | 34.00p | 35.00p | 33.31p | 34.00p | 7830 |
19/08/2014 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
18/08/2014 | 34.00p | 35.00p | 33.00p | 34.00p | 17792 |
15/08/2014 | 32.50p | 32.50p | 30.13p | 32.50p | 1863 |
14/08/2014 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
13/08/2014 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
12/08/2014 | 32.50p | 32.50p | 30.13p | 32.50p | 3666 |
11/08/2014 | 33.00p | 35.00p | 31.00p | 32.50p | 7400 |
08/08/2014 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
07/08/2014 | 33.00p | 33.00p | 31.00p | 33.00p | 5145 |
06/08/2014 | 33.50p | 35.00p | 33.00p | 33.00p | 5685 |
05/08/2014 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
04/08/2014 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
01/08/2014 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
31/07/2014 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
30/07/2014 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
29/07/2014 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
28/07/2014 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
25/07/2014 | 33.50p | 33.50p | 33.00p | 33.50p | 2500 |
24/07/2014 | 33.50p | 35.00p | 33.50p | 33.50p | 0 |
23/07/2014 | 33.50p | 35.00p | 33.50p | 33.50p | 0 |
22/07/2014 | 33.50p | 35.00p | 33.50p | 33.50p | 2828 |
21/07/2014 | 33.50p | 35.00p | 33.50p | 33.50p | 0 |
18/07/2014 | 33.50p | 35.00p | 33.50p | 33.50p | 0 |
17/07/2014 | 33.50p | 35.00p | 33.50p | 33.50p | 0 |
16/07/2014 | 33.50p | 35.00p | 33.50p | 33.50p | 0 |
15/07/2014 | 33.50p | 35.00p | 33.50p | 33.50p | 1052 |
14/07/2014 | 33.50p | 35.00p | 33.50p | 33.50p | 14251 |
11/07/2014 | 33.50p | 33.50p | 33.00p | 33.50p | 1041 |
10/07/2014 | 33.50p | 34.50p | 33.00p | 33.50p | 0 |
09/07/2014 | 33.50p | 34.50p | 33.00p | 33.50p | 0 |
08/07/2014 | 33.50p | 34.50p | 33.00p | 33.50p | 0 |
07/07/2014 | 33.50p | 34.50p | 33.00p | 33.50p | 0 |
04/07/2014 | 33.50p | 34.50p | 33.00p | 33.50p | 0 |
03/07/2014 | 33.50p | 34.50p | 33.00p | 33.50p | 0 |
02/07/2014 | 33.50p | 34.50p | 33.00p | 33.50p | 0 |
01/07/2014 | 33.50p | 33.50p | 33.00p | 33.50p | 2300 |
30/06/2014 | 33.50p | 34.50p | 33.00p | 33.50p | 300 |
27/06/2014 | 31.50p | 35.00p | 31.50p | 33.50p | 26245 |
26/06/2014 | 30.50p | 31.50p | 30.50p | 31.50p | 12097 |
25/06/2014 | 30.50p | 30.60p | 28.50p | 30.50p | 0 |
24/06/2014 | 30.50p | 30.60p | 30.50p | 30.50p | 0 |
23/06/2014 | 30.50p | 30.60p | 30.50p | 30.50p | 0 |
20/06/2014 | 30.50p | 30.60p | 30.50p | 30.50p | 0 |
19/06/2014 | 30.50p | 30.60p | 30.50p | 30.50p | 0 |
18/06/2014 | 30.50p | 30.60p | 30.50p | 30.50p | 0 |
17/06/2014 | 30.50p | 30.60p | 30.50p | 30.50p | 2000 |
16/06/2014 | 30.50p | 30.50p | 28.50p | 30.50p | 0 |
13/06/2014 | 30.50p | 30.50p | 28.50p | 30.50p | 0 |
12/06/2014 | 30.50p | 30.50p | 28.50p | 30.50p | 0 |
11/06/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 5800 |
10/06/2014 | 30.50p | 31.00p | 30.50p | 30.50p | 0 |
09/06/2014 | 30.50p | 31.00p | 30.50p | 30.50p | 15994 |
06/06/2014 | 30.50p | 31.00p | 28.50p | 30.50p | 0 |
05/06/2014 | 30.50p | 31.00p | 30.50p | 30.50p | 3666 |
04/06/2014 | 30.50p | 30.70p | 30.50p | 30.50p | 11000 |
03/06/2014 | 30.50p | 32.50p | 29.00p | 30.50p | 28394 |
02/06/2014 | 30.50p | 30.50p | 29.06p | 30.50p | 0 |
30/05/2014 | 30.50p | 30.50p | 29.06p | 30.50p | 0 |
29/05/2014 | 30.50p | 30.50p | 29.06p | 30.50p | 100000 |
28/05/2014 | 30.50p | 32.50p | 30.50p | 30.50p | 0 |
27/05/2014 | 30.50p | 30.70p | 30.50p | 30.50p | 0 |
23/05/2014 | 30.50p | 30.70p | 30.50p | 30.50p | 0 |
22/05/2014 | 30.50p | 30.70p | 30.50p | 30.50p | 0 |
21/05/2014 | 30.50p | 30.70p | 30.50p | 30.50p | 1587 |
20/05/2014 | 30.50p | 30.50p | 30.00p | 30.50p | 0 |
19/05/2014 | 30.50p | 30.50p | 30.00p | 30.50p | 5000 |
16/05/2014 | 30.50p | 30.50p | 30.00p | 30.50p | 0 |
15/05/2014 | 30.50p | 30.50p | 30.00p | 30.50p | 100 |
14/05/2014 | 30.50p | 32.50p | 29.95p | 30.50p | 0 |
13/05/2014 | 30.50p | 32.50p | 29.95p | 30.50p | 0 |
12/05/2014 | 30.50p | 32.50p | 29.95p | 32.50p | 0 |
09/05/2014 | 30.50p | 32.50p | 29.95p | 32.50p | 0 |
08/05/2014 | 30.50p | 30.50p | 29.95p | 30.50p | 7607 |
07/05/2014 | 30.50p | 30.50p | 30.00p | 30.50p | 0 |
06/05/2014 | 30.50p | 30.50p | 30.00p | 30.50p | 0 |
02/05/2014 | 30.50p | 30.50p | 30.00p | 30.50p | 0 |
01/05/2014 | 30.50p | 30.50p | 30.00p | 30.50p | 2200 |
30/04/2014 | 30.50p | 32.50p | 30.50p | 30.50p | 0 |
29/04/2014 | 30.50p | 32.50p | 30.50p | 30.50p | 0 |
28/04/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
25/04/2014 | 31.00p | 32.00p | 30.50p | 30.50p | 0 |
24/04/2014 | 31.00p | 32.00p | 31.00p | 31.00p | 1041 |
23/04/2014 | 31.00p | 32.00p | 31.00p | 31.00p | 0 |
22/04/2014 | 31.00p | 32.00p | 31.00p | 31.00p | 0 |
17/04/2014 | 31.00p | 32.00p | 31.00p | 31.00p | 0 |
16/04/2014 | 31.00p | 32.00p | 31.00p | 31.00p | 0 |
15/04/2014 | 31.00p | 32.00p | 31.00p | 31.00p | 3311 |
14/04/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 11000 |
11/04/2014 | 31.00p | 32.50p | 30.38p | 31.00p | 0 |
10/04/2014 | 31.25p | 32.50p | 30.38p | 31.25p | 0 |
09/04/2014 | 31.25p | 32.50p | 30.38p | 31.25p | 0 |
08/04/2014 | 31.25p | 31.50p | 30.38p | 31.25p | 0 |
07/04/2014 | 31.25p | 31.50p | 30.38p | 31.25p | 0 |
04/04/2014 | 31.25p | 31.50p | 30.38p | 31.25p | 0 |
03/04/2014 | 31.25p | 31.50p | 30.38p | 31.25p | 0 |
02/04/2014 | 31.50p | 31.50p | 30.38p | 31.25p | 2500 |
01/04/2014 | 31.50p | 32.00p | 30.38p | 31.50p | 0 |
31/03/2014 | 31.50p | 32.00p | 30.38p | 31.50p | 16250 |
28/03/2014 | 31.50p | 32.50p | 30.38p | 32.50p | 0 |
27/03/2014 | 31.50p | 31.50p | 30.38p | 31.50p | 0 |
26/03/2014 | 31.50p | 31.50p | 30.38p | 31.50p | 750 |
25/03/2014 | 31.50p | 32.00p | 31.25p | 31.50p | 0 |
24/03/2014 | 31.50p | 32.00p | 31.25p | 31.50p | 0 |
21/03/2014 | 31.50p | 32.00p | 31.25p | 31.50p | 0 |
20/03/2014 | 31.50p | 32.00p | 31.25p | 31.50p | 0 |
19/03/2014 | 31.50p | 32.00p | 31.25p | 31.50p | 0 |
18/03/2014 | 31.25p | 32.00p | 31.25p | 31.50p | 10000 |
17/03/2014 | 31.25p | 32.00p | 30.50p | 30.50p | 12000 |
14/03/2014 | 31.25p | 31.50p | 30.38p | 31.25p | 0 |
13/03/2014 | 31.50p | 31.50p | 30.38p | 31.25p | 1523 |
12/03/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
11/03/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
10/03/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
07/03/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
06/03/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
05/03/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
04/03/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
03/03/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
28/02/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
*Close Price adjusted for both dividends and splits