Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2014 | 96.50p | 100.00p | 96.50p | 97.50p | 2500 |
05/12/2014 | 95.50p | 98.00p | 95.50p | 96.50p | 3750 |
04/12/2014 | 95.00p | 97.50p | 93.00p | 95.50p | 10692 |
03/12/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
02/12/2014 | 95.00p | 96.50p | 95.00p | 95.00p | 2500 |
01/12/2014 | 93.50p | 99.00p | 93.50p | 95.00p | 17501 |
28/11/2014 | 93.50p | 94.00p | 93.50p | 93.50p | 5263 |
27/11/2014 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
26/11/2014 | 94.50p | 94.50p | 92.50p | 93.50p | 2426 |
25/11/2014 | 96.00p | 96.00p | 92.00p | 94.50p | 5600 |
24/11/2014 | 96.50p | 96.50p | 94.00p | 96.00p | 2500 |
21/11/2014 | 97.00p | 97.00p | 95.00p | 96.50p | 3500 |
20/11/2014 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
19/11/2014 | 97.00p | 97.00p | 96.50p | 97.00p | 0 |
18/11/2014 | 95.50p | 98.00p | 95.50p | 96.50p | 1556 |
17/11/2014 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
14/11/2014 | 93.00p | 98.00p | 93.00p | 95.50p | 10925 |
13/11/2014 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
12/11/2014 | 93.50p | 94.94p | 91.38p | 93.00p | 3810 |
11/11/2014 | 96.00p | 96.00p | 93.00p | 93.50p | 7114 |
10/11/2014 | 97.50p | 97.50p | 90.00p | 96.00p | 18529 |
07/11/2014 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
06/11/2014 | 97.50p | 100.00p | 97.50p | 97.50p | 3496 |
05/11/2014 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
04/11/2014 | 101.50p | 101.50p | 97.50p | 97.50p | 700 |
03/11/2014 | 101.50p | 101.50p | 100.60p | 101.50p | 3040 |
31/10/2014 | 101.50p | 101.50p | 100.75p | 101.50p | 2500 |
30/10/2014 | 101.50p | 101.50p | 100.75p | 101.50p | 99 |
29/10/2014 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
28/10/2014 | 99.50p | 103.00p | 99.00p | 101.50p | 18432 |
27/10/2014 | 91.50p | 101.00p | 91.50p | 99.50p | 5700 |
24/10/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
23/10/2014 | 91.50p | 93.00p | 91.50p | 91.50p | 4500 |
22/10/2014 | 91.50p | 91.50p | 90.00p | 91.50p | 4984 |
21/10/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
20/10/2014 | 91.50p | 91.50p | 90.00p | 91.50p | 1457 |
17/10/2014 | 90.00p | 92.00p | 88.00p | 91.50p | 9581 |
16/10/2014 | 97.00p | 97.00p | 90.00p | 90.00p | 13060 |
15/10/2014 | 96.00p | 99.00p | 96.00p | 97.00p | 7050 |
14/10/2014 | 97.00p | 97.00p | 94.00p | 96.00p | 18012 |
13/10/2014 | 97.00p | 99.00p | 97.00p | 97.00p | 288 |
10/10/2014 | 98.50p | 99.00p | 95.50p | 97.00p | 5657 |
09/10/2014 | 104.00p | 104.00p | 97.25p | 98.50p | 17958 |
08/10/2014 | 96.50p | 104.80p | 96.50p | 104.00p | 43307 |
07/10/2014 | 100.50p | 112.00p | 95.00p | 96.50p | 135112 |
06/10/2014 | 97.00p | 97.00p | 96.50p | 97.00p | 0 |
03/10/2014 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
02/10/2014 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
01/10/2014 | 98.00p | 98.00p | 96.00p | 97.00p | 1102 |
30/09/2014 | 98.00p | 98.00p | 96.00p | 98.00p | 104 |
29/09/2014 | 98.00p | 98.50p | 98.00p | 98.00p | 0 |
26/09/2014 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
25/09/2014 | 100.50p | 100.50p | 97.00p | 98.00p | 1500 |
24/09/2014 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
23/09/2014 | 100.50p | 101.00p | 99.00p | 100.50p | 7640 |
22/09/2014 | 99.00p | 102.00p | 99.00p | 100.00p | 3676 |
19/09/2014 | 99.50p | 99.50p | 96.00p | 99.00p | 3620 |
18/09/2014 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
17/09/2014 | 99.50p | 99.50p | 98.00p | 99.50p | 20 |
16/09/2014 | 100.50p | 100.50p | 98.00p | 99.50p | 2000 |
15/09/2014 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
12/09/2014 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
11/09/2014 | 100.50p | 100.50p | 98.00p | 100.50p | 1000 |
10/09/2014 | 97.50p | 101.00p | 97.50p | 100.50p | 9000 |
09/09/2014 | 100.50p | 100.50p | 97.50p | 97.50p | 2000 |
08/09/2014 | 101.50p | 101.50p | 98.00p | 100.50p | 1035 |
05/09/2014 | 101.50p | 101.50p | 101.50p | 101.50p | 2951 |
04/09/2014 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
03/09/2014 | 102.00p | 102.00p | 100.00p | 101.50p | 1933 |
02/09/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
01/09/2014 | 104.00p | 104.00p | 100.00p | 102.00p | 5500 |
29/08/2014 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
28/08/2014 | 104.50p | 104.50p | 102.00p | 104.00p | 1000 |
27/08/2014 | 104.50p | 105.00p | 104.50p | 104.50p | 1038 |
26/08/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 1500 |
22/08/2014 | 105.00p | 105.00p | 103.00p | 104.50p | 500 |
21/08/2014 | 103.50p | 105.38p | 103.00p | 105.00p | 19800 |
20/08/2014 | 98.50p | 103.50p | 98.50p | 103.50p | 7000 |
19/08/2014 | 97.50p | 98.50p | 97.50p | 98.50p | 2500 |
18/08/2014 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
15/08/2014 | 98.00p | 99.00p | 96.46p | 97.50p | 4000 |
14/08/2014 | 97.50p | 98.00p | 97.50p | 98.00p | 3000 |
13/08/2014 | 97.50p | 97.50p | 96.50p | 97.50p | 1000 |
12/08/2014 | 97.50p | 98.25p | 96.50p | 97.50p | 3596 |
11/08/2014 | 97.50p | 99.00p | 96.50p | 97.50p | 6600 |
08/08/2014 | 99.50p | 100.00p | 96.00p | 97.50p | 2162 |
07/08/2014 | 99.50p | 100.85p | 97.00p | 99.50p | 5008 |
06/08/2014 | 96.00p | 102.75p | 96.00p | 99.50p | 14902 |
05/08/2014 | 96.00p | 97.00p | 95.00p | 96.00p | 7892 |
04/08/2014 | 96.00p | 97.00p | 96.00p | 96.00p | 1000 |
01/08/2014 | 102.50p | 102.50p | 95.60p | 96.00p | 16750 |
31/07/2014 | 101.50p | 103.00p | 101.50p | 102.50p | 2000 |
30/07/2014 | 99.00p | 101.50p | 99.00p | 101.50p | 7475 |
29/07/2014 | 97.50p | 99.70p | 97.50p | 99.00p | 8990 |
28/07/2014 | 97.50p | 97.50p | 94.00p | 97.50p | 0 |
25/07/2014 | 95.50p | 97.50p | 94.00p | 97.50p | 16673 |
24/07/2014 | 100.00p | 100.00p | 91.00p | 95.50p | 44016 |
23/07/2014 | 103.00p | 103.00p | 97.00p | 100.00p | 7977 |
22/07/2014 | 107.50p | 107.50p | 102.00p | 103.00p | 18038 |
21/07/2014 | 107.50p | 111.00p | 107.00p | 107.50p | 0 |
18/07/2014 | 111.00p | 111.00p | 107.00p | 107.50p | 2000 |
17/07/2014 | 111.00p | 112.50p | 110.00p | 111.00p | 0 |
16/07/2014 | 111.00p | 112.50p | 110.00p | 111.00p | 0 |
15/07/2014 | 111.00p | 111.00p | 110.00p | 111.00p | 0 |
14/07/2014 | 111.00p | 111.00p | 110.00p | 111.00p | 6405 |
11/07/2014 | 111.00p | 112.00p | 111.00p | 111.00p | 1176 |
10/07/2014 | 111.00p | 112.00p | 107.00p | 111.00p | 0 |
09/07/2014 | 107.00p | 112.00p | 107.00p | 111.00p | 11710 |
08/07/2014 | 103.50p | 108.00p | 103.50p | 107.00p | 6575 |
07/07/2014 | 103.50p | 104.00p | 103.00p | 103.50p | 3000 |
04/07/2014 | 107.50p | 107.50p | 103.00p | 103.50p | 21848 |
03/07/2014 | 107.50p | 108.00p | 107.01p | 107.50p | 6026 |
02/07/2014 | 110.00p | 110.00p | 107.00p | 107.50p | 9671 |
01/07/2014 | 110.00p | 111.50p | 109.00p | 110.00p | 0 |
30/06/2014 | 109.50p | 111.50p | 109.00p | 110.00p | 2329 |
27/06/2014 | 111.50p | 112.00p | 109.50p | 109.50p | 19711 |
26/06/2014 | 111.00p | 112.00p | 111.00p | 111.50p | 29500 |
25/06/2014 | 110.50p | 110.50p | 103.00p | 106.00p | 60080 |
24/06/2014 | 114.50p | 114.50p | 108.00p | 110.50p | 25197 |
23/06/2014 | 114.50p | 115.00p | 112.28p | 114.50p | 0 |
20/06/2014 | 114.50p | 115.00p | 112.28p | 114.50p | 2065 |
19/06/2014 | 116.50p | 116.50p | 113.00p | 114.50p | 6500 |
18/06/2014 | 110.50p | 119.50p | 110.00p | 116.50p | 33927 |
17/06/2014 | 111.00p | 111.00p | 109.40p | 110.50p | 1000 |
16/06/2014 | 113.50p | 113.50p | 110.00p | 111.00p | 8732 |
13/06/2014 | 114.00p | 114.00p | 112.92p | 113.50p | 3786 |
12/06/2014 | 116.00p | 116.00p | 114.00p | 114.00p | 10638 |
11/06/2014 | 112.00p | 117.00p | 112.00p | 116.00p | 29350 |
10/06/2014 | 108.00p | 112.50p | 108.00p | 112.00p | 4500 |
09/06/2014 | 102.50p | 110.00p | 100.50p | 108.00p | 12396 |
06/06/2014 | 102.50p | 105.00p | 102.50p | 102.50p | 5186 |
05/06/2014 | 104.00p | 105.60p | 100.00p | 102.50p | 13175 |
04/06/2014 | 111.50p | 113.00p | 102.00p | 104.00p | 39431 |
03/06/2014 | 111.50p | 112.00p | 110.00p | 111.50p | 440 |
02/06/2014 | 111.50p | 112.40p | 110.00p | 111.50p | 3192 |
30/05/2014 | 112.50p | 112.50p | 110.00p | 111.50p | 14933 |
29/05/2014 | 112.50p | 112.50p | 110.00p | 112.50p | 8799 |
28/05/2014 | 114.00p | 114.00p | 110.50p | 112.50p | 3334 |
27/05/2014 | 116.00p | 116.00p | 111.00p | 114.00p | 11744 |
23/05/2014 | 113.50p | 117.00p | 112.00p | 116.00p | 13300 |
22/05/2014 | 114.00p | 114.99p | 108.00p | 113.50p | 18863 |
21/05/2014 | 112.00p | 114.80p | 112.00p | 114.00p | 9200 |
20/05/2014 | 121.00p | 121.00p | 111.50p | 112.00p | 30855 |
19/05/2014 | 125.00p | 125.00p | 120.00p | 121.00p | 10688 |
16/05/2014 | 125.00p | 125.00p | 123.00p | 125.00p | 2142 |
15/05/2014 | 125.00p | 125.00p | 122.39p | 125.00p | 5180 |
14/05/2014 | 132.50p | 132.50p | 122.00p | 125.00p | 13273 |
13/05/2014 | 132.50p | 132.50p | 130.00p | 132.50p | 0 |
12/05/2014 | 132.50p | 132.50p | 130.00p | 132.50p | 2517 |
09/05/2014 | 132.50p | 133.22p | 130.00p | 132.50p | 12250 |
08/05/2014 | 132.50p | 134.25p | 132.00p | 132.50p | 7246 |
07/05/2014 | 132.50p | 132.50p | 130.00p | 132.50p | 0 |
06/05/2014 | 130.50p | 132.25p | 130.00p | 131.50p | 14130 |
02/05/2014 | 130.50p | 132.00p | 128.00p | 130.50p | 14274 |
01/05/2014 | 124.00p | 132.00p | 123.00p | 130.00p | 14954 |
30/04/2014 | 132.00p | 132.22p | 116.00p | 124.00p | 70112 |
29/04/2014 | 137.50p | 137.50p | 132.00p | 132.00p | 6994 |
28/04/2014 | 140.00p | 140.50p | 135.00p | 137.50p | 17447 |
25/04/2014 | 146.00p | 146.00p | 132.00p | 140.00p | 46298 |
24/04/2014 | 137.00p | 148.00p | 137.00p | 146.00p | 32446 |
23/04/2014 | 137.00p | 139.00p | 137.00p | 137.00p | 9212 |
22/04/2014 | 134.50p | 145.00p | 134.50p | 137.00p | 39505 |
17/04/2014 | 125.00p | 137.00p | 125.00p | 134.50p | 37219 |
16/04/2014 | 122.00p | 127.00p | 119.00p | 125.00p | 48247 |
15/04/2014 | 120.50p | 124.00p | 119.30p | 122.00p | 3265 |
14/04/2014 | 120.00p | 120.50p | 115.40p | 120.50p | 15181 |
11/04/2014 | 126.50p | 126.50p | 118.50p | 120.00p | 63017 |
10/04/2014 | 126.00p | 128.50p | 123.50p | 126.50p | 21580 |
09/04/2014 | 114.50p | 127.50p | 114.50p | 126.00p | 48405 |
08/04/2014 | 109.00p | 115.00p | 109.00p | 114.50p | 23838 |
07/04/2014 | 109.00p | 110.00p | 108.50p | 109.00p | 9911 |
04/04/2014 | 106.00p | 112.00p | 106.00p | 109.00p | 70319 |
03/04/2014 | 105.50p | 107.00p | 105.50p | 106.00p | 9381 |
02/04/2014 | 104.50p | 107.00p | 104.40p | 105.50p | 13461 |
01/04/2014 | 105.00p | 105.00p | 104.00p | 104.50p | 3650 |
31/03/2014 | 106.00p | 107.40p | 105.00p | 105.00p | 22677 |
28/03/2014 | 106.00p | 107.40p | 105.50p | 106.50p | 8539 |
27/03/2014 | 106.00p | 107.40p | 105.50p | 106.00p | 19709 |
26/03/2014 | 106.00p | 107.40p | 105.60p | 106.00p | 17376 |
25/03/2014 | 105.50p | 108.40p | 105.50p | 106.00p | 41304 |
24/03/2014 | 96.50p | 108.99p | 95.20p | 105.50p | 97446 |
21/03/2014 | 97.00p | 98.33p | 95.80p | 96.50p | 13758 |
20/03/2014 | 98.50p | 99.38p | 95.40p | 97.00p | 27988 |
19/03/2014 | 98.50p | 98.50p | 97.00p | 98.50p | 2000 |
18/03/2014 | 98.50p | 99.40p | 97.00p | 98.50p | 15458 |
17/03/2014 | 98.50p | 99.34p | 97.00p | 97.50p | 5520 |
14/03/2014 | 104.00p | 104.00p | 98.50p | 98.50p | 28538 |
13/03/2014 | 104.00p | 105.00p | 103.20p | 104.00p | 3938 |
12/03/2014 | 105.00p | 106.80p | 100.50p | 104.00p | 50135 |
11/03/2014 | 97.00p | 110.00p | 95.50p | 105.00p | 52190 |
10/03/2014 | 94.50p | 97.00p | 94.00p | 97.00p | 34810 |
07/03/2014 | 87.50p | 98.50p | 87.50p | 94.50p | 82619 |
06/03/2014 | 79.50p | 93.00p | 79.15p | 87.50p | 90015 |
05/03/2014 | 79.00p | 79.50p | 79.00p | 79.50p | 6375 |
04/03/2014 | 80.00p | 80.00p | 76.50p | 79.00p | 6904 |
03/03/2014 | 79.00p | 80.00p | 78.00p | 80.00p | 14680 |
28/02/2014 | 78.50p | 79.70p | 77.00p | 79.00p | 23728 |
27/02/2014 | 85.00p | 85.00p | 77.00p | 78.50p | 44442 |
26/02/2014 | 85.00p | 88.60p | 84.00p | 85.00p | 0 |
25/02/2014 | 87.00p | 88.60p | 84.00p | 85.00p | 9940 |
*Close Price adjusted for both dividends and splits