Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/02/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
27/02/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
26/02/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
25/02/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
24/02/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
21/02/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
20/02/2014 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
19/02/2014 | 32.50p | 32.50p | 31.50p | 31.50p | 2500 |
18/02/2014 | 33.00p | 33.00p | 32.25p | 32.50p | 5994 |
17/02/2014 | 33.00p | 34.46p | 32.77p | 33.00p | 0 |
14/02/2014 | 33.00p | 34.46p | 32.77p | 33.00p | 0 |
13/02/2014 | 33.00p | 34.46p | 32.77p | 33.00p | 13474 |
12/02/2014 | 33.00p | 34.00p | 33.00p | 33.00p | 0 |
11/02/2014 | 33.00p | 34.00p | 33.00p | 33.00p | 3400 |
10/02/2014 | 33.00p | 34.00p | 33.00p | 33.00p | 32700 |
07/02/2014 | 33.00p | 33.00p | 32.00p | 33.00p | 0 |
06/02/2014 | 33.00p | 33.00p | 32.00p | 33.00p | 0 |
05/02/2014 | 33.00p | 33.00p | 32.00p | 33.00p | 34000 |
04/02/2014 | 33.00p | 33.92p | 32.40p | 33.00p | 0 |
03/02/2014 | 33.00p | 33.92p | 32.40p | 33.00p | 12763 |
31/01/2014 | 32.50p | 33.00p | 32.50p | 33.00p | 7515 |
30/01/2014 | 32.50p | 33.40p | 32.00p | 32.50p | 0 |
29/01/2014 | 32.50p | 33.40p | 32.00p | 32.50p | 0 |
28/01/2014 | 32.50p | 33.40p | 32.00p | 32.50p | 0 |
27/01/2014 | 32.50p | 33.40p | 32.00p | 32.50p | 5687 |
24/01/2014 | 32.50p | 33.00p | 32.00p | 32.50p | 75000 |
23/01/2014 | 32.00p | 33.00p | 32.00p | 32.50p | 15994 |
22/01/2014 | 31.50p | 32.00p | 31.00p | 32.00p | 135000 |
21/01/2014 | 31.50p | 31.50p | 30.03p | 31.50p | 0 |
20/01/2014 | 31.50p | 31.50p | 30.03p | 31.50p | 26200 |
17/01/2014 | 31.50p | 33.00p | 31.00p | 31.50p | 22500 |
16/01/2014 | 32.50p | 32.50p | 28.63p | 31.50p | 20023 |
15/01/2014 | 28.00p | 28.89p | 28.00p | 28.63p | 12693 |
14/01/2014 | 28.00p | 28.00p | 27.88p | 28.00p | 0 |
13/01/2014 | 28.00p | 28.00p | 27.88p | 28.00p | 0 |
10/01/2014 | 28.00p | 28.00p | 27.88p | 28.00p | 0 |
09/01/2014 | 28.00p | 28.00p | 27.88p | 28.00p | 0 |
08/01/2014 | 28.00p | 28.00p | 27.88p | 28.00p | 0 |
07/01/2014 | 28.00p | 28.00p | 27.88p | 28.00p | 0 |
06/01/2014 | 28.00p | 28.00p | 27.88p | 28.00p | 0 |
03/01/2014 | 28.00p | 28.00p | 27.88p | 28.00p | 6534 |
02/01/2014 | 28.00p | 28.00p | 27.50p | 28.00p | 0 |
31/12/2013 | 28.00p | 28.00p | 27.50p | 27.75p | 0 |
30/12/2013 | 28.00p | 28.00p | 27.50p | 28.00p | 6000 |
27/12/2013 | 28.00p | 29.00p | 28.00p | 28.00p | 0 |
24/12/2013 | 28.00p | 29.00p | 28.00p | 28.00p | 0 |
23/12/2013 | 28.00p | 29.00p | 28.00p | 28.00p | 0 |
20/12/2013 | 28.00p | 29.00p | 28.00p | 28.00p | 0 |
19/12/2013 | 28.00p | 29.00p | 28.00p | 28.00p | 0 |
18/12/2013 | 28.00p | 29.00p | 28.00p | 28.00p | 0 |
17/12/2013 | 28.00p | 29.00p | 28.00p | 29.00p | 0 |
16/12/2013 | 28.25p | 28.25p | 28.00p | 28.00p | 6997 |
13/12/2013 | 28.25p | 29.00p | 28.25p | 28.25p | 0 |
12/12/2013 | 28.25p | 29.00p | 28.25p | 28.25p | 0 |
11/12/2013 | 28.25p | 29.00p | 28.25p | 29.00p | 0 |
10/12/2013 | 28.25p | 29.00p | 28.25p | 28.25p | 2750 |
09/12/2013 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
06/12/2013 | 28.25p | 28.25p | 28.00p | 28.00p | 0 |
05/12/2013 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
04/12/2013 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
03/12/2013 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
02/12/2013 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
29/11/2013 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
28/11/2013 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
27/11/2013 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
26/11/2013 | 28.25p | 28.25p | 28.00p | 28.25p | 3581 |
25/11/2013 | 27.75p | 32.25p | 27.00p | 28.25p | 28007 |
22/11/2013 | 27.75p | 28.00p | 27.00p | 27.75p | 0 |
21/11/2013 | 27.75p | 28.00p | 27.00p | 27.75p | 6000 |
20/11/2013 | 26.50p | 28.35p | 26.50p | 28.00p | 11000 |
19/11/2013 | 26.50p | 26.50p | 26.50p | 26.50p | 500 |
18/11/2013 | 26.00p | 26.80p | 26.00p | 26.50p | 1809 |
15/11/2013 | 25.00p | 26.00p | 24.25p | 26.00p | 15000 |
14/11/2013 | 25.00p | 26.00p | 25.00p | 25.00p | 27500 |
13/11/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
12/11/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 377 |
11/11/2013 | 25.00p | 26.00p | 25.00p | 25.00p | 10750 |
08/11/2013 | 25.00p | 25.70p | 25.00p | 25.00p | 0 |
07/11/2013 | 25.00p | 25.70p | 25.00p | 25.00p | 0 |
06/11/2013 | 25.00p | 25.70p | 25.00p | 25.00p | 0 |
05/11/2013 | 25.00p | 25.70p | 25.00p | 25.00p | 5000 |
04/11/2013 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
01/11/2013 | 25.00p | 25.00p | 24.00p | 25.00p | 15020 |
31/10/2013 | 25.00p | 25.00p | 24.76p | 25.00p | 0 |
30/10/2013 | 25.00p | 25.00p | 24.76p | 25.00p | 6550 |
29/10/2013 | 25.00p | 25.00p | 24.76p | 25.00p | 0 |
28/10/2013 | 25.00p | 25.00p | 24.76p | 25.00p | 0 |
25/10/2013 | 25.00p | 25.00p | 24.76p | 25.00p | 0 |
24/10/2013 | 25.00p | 25.00p | 24.76p | 25.00p | 0 |
23/10/2013 | 25.00p | 25.00p | 24.76p | 25.00p | 0 |
22/10/2013 | 25.00p | 25.00p | 24.76p | 25.00p | 0 |
21/10/2013 | 25.00p | 25.00p | 24.76p | 25.00p | 0 |
18/10/2013 | 25.00p | 25.00p | 24.76p | 25.00p | 0 |
17/10/2013 | 25.00p | 25.00p | 24.76p | 25.00p | 1960 |
16/10/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
15/10/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
14/10/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
11/10/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
10/10/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
09/10/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
08/10/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
07/10/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
04/10/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
03/10/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
02/10/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
01/10/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 9000 |
30/09/2013 | 25.00p | 25.00p | 24.70p | 25.00p | 0 |
27/09/2013 | 25.00p | 25.00p | 24.70p | 25.00p | 0 |
26/09/2013 | 25.00p | 25.00p | 24.70p | 25.00p | 0 |
25/09/2013 | 25.00p | 25.00p | 24.70p | 25.00p | 0 |
24/09/2013 | 25.00p | 25.00p | 24.70p | 25.00p | 0 |
23/09/2013 | 25.00p | 25.00p | 24.70p | 25.00p | 348 |
20/09/2013 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
19/09/2013 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
18/09/2013 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
17/09/2013 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
16/09/2013 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
13/09/2013 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
12/09/2013 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
11/09/2013 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
10/09/2013 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
09/09/2013 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
06/09/2013 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
05/09/2013 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
04/09/2013 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
03/09/2013 | 25.00p | 25.75p | 25.00p | 25.00p | 0 |
02/09/2013 | 25.50p | 25.75p | 25.00p | 25.00p | 0 |
30/08/2013 | 25.75p | 25.75p | 25.00p | 25.50p | 20000 |
29/08/2013 | 25.75p | 26.00p | 25.75p | 25.75p | 1500 |
28/08/2013 | 25.75p | 26.00p | 25.75p | 25.75p | 0 |
27/08/2013 | 25.75p | 26.00p | 25.75p | 25.75p | 2000 |
23/08/2013 | 25.75p | 25.87p | 25.50p | 25.75p | 0 |
22/08/2013 | 25.75p | 25.87p | 25.50p | 25.75p | 10000 |
21/08/2013 | 25.75p | 25.87p | 25.50p | 25.75p | 0 |
20/08/2013 | 25.50p | 25.87p | 25.50p | 25.75p | 0 |
19/08/2013 | 25.75p | 25.87p | 25.75p | 25.75p | 0 |
16/08/2013 | 25.75p | 25.87p | 25.75p | 25.75p | 10000 |
15/08/2013 | 26.25p | 27.00p | 25.75p | 25.75p | 0 |
14/08/2013 | 26.25p | 27.00p | 25.75p | 26.25p | 43500 |
13/08/2013 | 25.75p | 26.25p | 25.75p | 26.25p | 16000 |
12/08/2013 | 25.75p | 25.95p | 25.25p | 25.75p | 0 |
09/08/2013 | 25.25p | 25.95p | 25.25p | 25.75p | 7378 |
08/08/2013 | 25.25p | 25.95p | 25.00p | 25.25p | 0 |
07/08/2013 | 25.25p | 25.95p | 25.00p | 25.50p | 0 |
06/08/2013 | 25.25p | 25.95p | 25.25p | 25.25p | 3 |
05/08/2013 | 25.25p | 26.88p | 25.00p | 25.25p | 0 |
02/08/2013 | 26.88p | 26.88p | 25.00p | 25.25p | 65924 |
01/08/2013 | 25.25p | 26.90p | 25.25p | 26.88p | 21349 |
31/07/2013 | 23.75p | 25.50p | 23.75p | 24.75p | 6500 |
30/07/2013 | 22.00p | 24.00p | 22.00p | 23.75p | 33500 |
29/07/2013 | 22.00p | 22.00p | 21.85p | 22.00p | 0 |
26/07/2013 | 22.00p | 22.00p | 21.85p | 22.00p | 0 |
25/07/2013 | 22.00p | 22.00p | 21.85p | 22.00p | 5437 |
24/07/2013 | 21.75p | 22.00p | 21.50p | 22.00p | 0 |
23/07/2013 | 21.75p | 21.75p | 21.53p | 21.75p | 500 |
22/07/2013 | 21.75p | 22.50p | 21.45p | 21.75p | 0 |
19/07/2013 | 21.75p | 22.50p | 21.45p | 21.75p | 0 |
18/07/2013 | 21.75p | 22.50p | 21.45p | 21.75p | 0 |
17/07/2013 | 21.75p | 22.50p | 21.45p | 21.75p | 0 |
16/07/2013 | 21.75p | 22.50p | 21.45p | 21.75p | 0 |
15/07/2013 | 21.75p | 22.50p | 21.45p | 21.75p | 0 |
12/07/2013 | 21.75p | 22.50p | 21.45p | 21.75p | 11200 |
11/07/2013 | 21.63p | 22.40p | 21.13p | 21.75p | 11250 |
10/07/2013 | 21.63p | 22.00p | 21.63p | 21.63p | 10000 |
09/07/2013 | 21.63p | 22.25p | 21.63p | 21.63p | 0 |
08/07/2013 | 21.63p | 22.25p | 21.63p | 21.63p | 0 |
05/07/2013 | 21.63p | 22.25p | 21.63p | 21.63p | 0 |
04/07/2013 | 21.63p | 22.25p | 21.63p | 21.63p | 0 |
03/07/2013 | 21.63p | 22.25p | 21.63p | 21.63p | 25000 |
02/07/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
01/07/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
28/06/2013 | 21.63p | 21.63p | 21.00p | 21.50p | 0 |
27/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
26/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
25/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
24/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
21/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
20/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
19/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
18/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
17/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
14/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
13/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
12/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
11/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
10/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
07/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
06/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
05/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
04/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 0 |
03/06/2013 | 21.63p | 21.63p | 21.00p | 21.63p | 6700 |
31/05/2013 | 21.63p | 22.00p | 21.00p | 21.63p | 0 |
30/05/2013 | 21.63p | 22.00p | 21.00p | 21.63p | 0 |
29/05/2013 | 21.63p | 22.00p | 21.00p | 21.63p | 14438 |
28/05/2013 | 21.63p | 22.00p | 21.00p | 21.63p | 15722 |
24/05/2013 | 21.25p | 22.00p | 21.25p | 21.63p | 11284 |
23/05/2013 | 20.50p | 21.25p | 20.50p | 21.25p | 11000 |
22/05/2013 | 20.00p | 20.50p | 20.00p | 20.50p | 33948 |
21/05/2013 | 19.13p | 19.88p | 18.60p | 19.88p | 229000 |
20/05/2013 | 19.13p | 19.25p | 19.00p | 19.13p | 41000 |
*Close Price adjusted for both dividends and splits