Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2014 | 29.50p | 29.50p | 28.00p | 29.00p | 65123 |
12/02/2014 | 29.00p | 30.00p | 28.15p | 29.50p | 217802 |
11/02/2014 | 27.50p | 29.50p | 27.00p | 29.00p | 177111 |
10/02/2014 | 27.00p | 28.00p | 25.25p | 27.50p | 192490 |
07/02/2014 | 27.50p | 27.95p | 26.00p | 27.00p | 202669 |
06/02/2014 | 29.75p | 30.95p | 26.40p | 27.50p | 549632 |
05/02/2014 | 25.75p | 32.40p | 25.62p | 29.75p | 1920077 |
04/02/2014 | 27.50p | 30.50p | 22.35p | 25.75p | 2793446 |
03/02/2014 | 33.25p | 33.25p | 28.05p | 30.50p | 1563514 |
31/01/2014 | 34.50p | 34.50p | 30.52p | 33.25p | 1097267 |
30/01/2014 | 40.00p | 40.00p | 32.75p | 34.50p | 2329979 |
29/01/2014 | 52.00p | 64.00p | 36.00p | 39.75p | 4577065 |
28/01/2014 | 56.00p | 64.00p | 56.00p | 64.00p | 155239 |
27/01/2014 | 60.50p | 60.50p | 53.05p | 56.00p | 245473 |
24/01/2014 | 69.00p | 69.00p | 57.88p | 59.50p | 872938 |
23/01/2014 | 69.50p | 70.82p | 68.00p | 69.00p | 53668 |
22/01/2014 | 69.50p | 70.50p | 68.00p | 69.50p | 64199 |
21/01/2014 | 70.00p | 71.00p | 68.00p | 69.50p | 56180 |
20/01/2014 | 66.50p | 71.00p | 65.25p | 70.00p | 148496 |
17/01/2014 | 69.00p | 70.67p | 62.55p | 66.50p | 218835 |
16/01/2014 | 70.50p | 70.50p | 67.50p | 69.00p | 62495 |
15/01/2014 | 70.50p | 71.50p | 68.20p | 70.50p | 112275 |
14/01/2014 | 71.50p | 71.50p | 69.00p | 70.50p | 50447 |
13/01/2014 | 70.50p | 74.00p | 70.00p | 71.50p | 136019 |
10/01/2014 | 68.50p | 71.00p | 68.00p | 70.50p | 197244 |
09/01/2014 | 72.50p | 73.40p | 67.10p | 68.50p | 237184 |
08/01/2014 | 73.00p | 75.25p | 67.50p | 72.50p | 276662 |
07/01/2014 | 68.50p | 75.00p | 68.50p | 72.50p | 493021 |
06/01/2014 | 68.00p | 70.80p | 67.00p | 68.50p | 166733 |
03/01/2014 | 67.50p | 69.00p | 66.00p | 67.50p | 62778 |
02/01/2014 | 66.50p | 69.00p | 66.00p | 67.50p | 151917 |
31/12/2013 | 62.00p | 67.55p | 61.50p | 66.00p | 204877 |
30/12/2013 | 61.50p | 62.50p | 60.00p | 61.50p | 121833 |
27/12/2013 | 60.50p | 61.84p | 60.00p | 61.50p | 61735 |
24/12/2013 | 60.50p | 61.00p | 60.00p | 60.50p | 82359 |
23/12/2013 | 60.00p | 60.90p | 58.00p | 60.50p | 116547 |
20/12/2013 | 60.50p | 60.90p | 58.00p | 60.00p | 128945 |
19/12/2013 | 59.00p | 61.70p | 55.00p | 60.50p | 293655 |
18/12/2013 | 60.00p | 60.35p | 57.00p | 59.00p | 65314 |
17/12/2013 | 61.50p | 61.50p | 58.00p | 60.50p | 132993 |
16/12/2013 | 62.50p | 62.50p | 59.00p | 61.50p | 185000 |
13/12/2013 | 63.75p | 63.94p | 60.00p | 62.50p | 190371 |
12/12/2013 | 65.00p | 66.40p | 62.87p | 63.75p | 113962 |
11/12/2013 | 67.50p | 67.50p | 63.25p | 65.50p | 65433 |
10/12/2013 | 68.00p | 68.00p | 66.00p | 67.50p | 61728 |
09/12/2013 | 66.50p | 68.00p | 64.20p | 68.00p | 107681 |
06/12/2013 | 66.50p | 68.15p | 65.21p | 65.50p | 102078 |
05/12/2013 | 68.00p | 68.00p | 65.21p | 66.50p | 51536 |
04/12/2013 | 69.00p | 69.00p | 67.00p | 68.00p | 30000 |
03/12/2013 | 69.00p | 69.00p | 68.00p | 69.00p | 27443 |
02/12/2013 | 72.00p | 72.00p | 68.00p | 69.00p | 34495 |
29/11/2013 | 66.50p | 70.99p | 65.00p | 69.00p | 108830 |
28/11/2013 | 67.50p | 68.00p | 62.25p | 66.50p | 145161 |
27/11/2013 | 68.50p | 68.50p | 66.00p | 68.00p | 21737 |
26/11/2013 | 68.50p | 68.60p | 67.00p | 68.50p | 18423 |
25/11/2013 | 68.00p | 68.70p | 66.20p | 68.50p | 22933 |
22/11/2013 | 68.00p | 68.70p | 66.20p | 68.00p | 122094 |
21/11/2013 | 67.00p | 69.00p | 65.24p | 68.00p | 59550 |
20/11/2013 | 67.00p | 68.56p | 65.40p | 67.00p | 38142 |
19/11/2013 | 64.00p | 68.70p | 62.08p | 67.00p | 161310 |
18/11/2013 | 68.00p | 68.00p | 62.60p | 64.00p | 136541 |
15/11/2013 | 69.00p | 69.00p | 66.00p | 68.00p | 62788 |
14/11/2013 | 69.00p | 69.30p | 68.00p | 69.00p | 47194 |
13/11/2013 | 68.50p | 69.40p | 67.00p | 69.00p | 61426 |
12/11/2013 | 69.00p | 70.00p | 67.00p | 68.50p | 107742 |
11/11/2013 | 69.50p | 70.10p | 67.00p | 69.00p | 141077 |
08/11/2013 | 72.00p | 72.00p | 66.00p | 69.50p | 197122 |
07/11/2013 | 72.00p | 72.90p | 69.03p | 72.00p | 117959 |
06/11/2013 | 76.50p | 78.00p | 68.00p | 72.00p | 380196 |
05/11/2013 | 70.50p | 78.61p | 69.00p | 76.50p | 202010 |
04/11/2013 | 71.50p | 71.50p | 67.85p | 70.50p | 81107 |
01/11/2013 | 70.50p | 72.00p | 69.40p | 71.50p | 76728 |
31/10/2013 | 72.00p | 72.50p | 66.00p | 70.50p | 218720 |
30/10/2013 | 72.00p | 74.00p | 70.00p | 72.00p | 67453 |
29/10/2013 | 74.00p | 74.50p | 69.50p | 72.00p | 221933 |
28/10/2013 | 70.50p | 75.80p | 70.50p | 74.00p | 337377 |
25/10/2013 | 70.50p | 71.50p | 69.00p | 70.50p | 158227 |
24/10/2013 | 73.50p | 73.90p | 66.12p | 70.50p | 143054 |
23/10/2013 | 76.00p | 76.20p | 72.30p | 73.50p | 290914 |
22/10/2013 | 74.00p | 77.00p | 71.08p | 76.00p | 410334 |
21/10/2013 | 68.00p | 75.28p | 68.00p | 74.00p | 591200 |
18/10/2013 | 66.50p | 71.00p | 60.00p | 68.00p | 656103 |
17/10/2013 | 65.50p | 73.00p | 55.00p | 64.50p | 12406464 |
16/10/2013 | 67.00p | 67.00p | 63.00p | 65.50p | 27777 |
15/10/2013 | 66.00p | 67.10p | 62.50p | 66.50p | 296239 |
14/10/2013 | 69.00p | 69.00p | 63.50p | 66.00p | 158000 |
11/10/2013 | 69.50p | 70.00p | 67.00p | 69.00p | 75349 |
10/10/2013 | 70.00p | 70.00p | 66.26p | 69.50p | 83164 |
09/10/2013 | 70.50p | 70.75p | 68.10p | 69.50p | 28909 |
08/10/2013 | 70.50p | 71.04p | 68.00p | 70.50p | 74961 |
07/10/2013 | 73.00p | 73.00p | 67.00p | 70.00p | 269360 |
04/10/2013 | 75.50p | 77.33p | 71.00p | 73.00p | 121937 |
03/10/2013 | 70.50p | 76.50p | 68.50p | 75.50p | 273636 |
02/10/2013 | 81.50p | 85.50p | 66.50p | 67.50p | 1167717 |
01/10/2013 | 79.50p | 80.50p | 75.20p | 76.00p | 64568 |
30/09/2013 | 80.00p | 80.85p | 79.08p | 79.50p | 36665 |
27/09/2013 | 80.50p | 80.95p | 78.15p | 80.00p | 50672 |
26/09/2013 | 82.00p | 83.55p | 80.00p | 80.50p | 78344 |
25/09/2013 | 77.00p | 82.85p | 77.00p | 82.00p | 149472 |
24/09/2013 | 77.50p | 77.90p | 76.80p | 77.00p | 34740 |
23/09/2013 | 79.00p | 83.85p | 76.50p | 77.50p | 155435 |
20/09/2013 | 82.50p | 82.95p | 78.30p | 79.00p | 182255 |
19/09/2013 | 86.00p | 88.00p | 80.90p | 82.50p | 292270 |
18/09/2013 | 77.50p | 86.50p | 77.50p | 84.50p | 421210 |
17/09/2013 | 73.50p | 77.97p | 72.50p | 77.50p | 157357 |
16/09/2013 | 73.50p | 74.25p | 72.00p | 73.50p | 76459 |
13/09/2013 | 77.00p | 77.85p | 72.70p | 73.50p | 126025 |
12/09/2013 | 74.00p | 79.00p | 74.00p | 77.00p | 228989 |
11/09/2013 | 71.00p | 75.70p | 71.00p | 74.00p | 195201 |
10/09/2013 | 70.00p | 73.00p | 68.20p | 71.00p | 112384 |
09/09/2013 | 72.00p | 72.00p | 68.00p | 70.00p | 57288 |
06/09/2013 | 71.50p | 72.40p | 69.00p | 72.00p | 57844 |
05/09/2013 | 73.00p | 73.40p | 69.00p | 71.50p | 40131 |
04/09/2013 | 72.50p | 75.00p | 71.00p | 73.00p | 103604 |
03/09/2013 | 69.00p | 74.95p | 68.30p | 72.50p | 138717 |
02/09/2013 | 65.50p | 70.00p | 65.50p | 69.00p | 111247 |
30/08/2013 | 64.00p | 65.50p | 62.00p | 65.50p | 74427 |
29/08/2013 | 64.50p | 64.90p | 63.00p | 64.00p | 40814 |
28/08/2013 | 66.00p | 66.00p | 63.00p | 64.50p | 55702 |
27/08/2013 | 67.50p | 67.50p | 63.81p | 66.00p | 105575 |
23/08/2013 | 66.50p | 67.50p | 65.00p | 67.50p | 84247 |
22/08/2013 | 68.50p | 70.00p | 64.00p | 66.50p | 123807 |
21/08/2013 | 67.00p | 68.50p | 65.00p | 68.50p | 33422 |
20/08/2013 | 69.00p | 69.00p | 65.00p | 67.00p | 84149 |
19/08/2013 | 70.50p | 70.50p | 65.50p | 69.00p | 63202 |
16/08/2013 | 70.50p | 71.00p | 69.00p | 70.50p | 40682 |
15/08/2013 | 68.00p | 72.96p | 68.00p | 70.50p | 56852 |
14/08/2013 | 73.50p | 74.50p | 67.00p | 67.00p | 60779 |
13/08/2013 | 68.00p | 76.00p | 66.20p | 73.50p | 247946 |
12/08/2013 | 66.00p | 68.00p | 64.00p | 68.00p | 65627 |
09/08/2013 | 66.50p | 66.58p | 64.00p | 66.00p | 66957 |
08/08/2013 | 67.00p | 67.30p | 62.50p | 66.00p | 155825 |
07/08/2013 | 68.50p | 68.50p | 65.50p | 65.50p | 31311 |
06/08/2013 | 71.50p | 71.50p | 66.50p | 68.50p | 118846 |
05/08/2013 | 68.50p | 72.70p | 68.00p | 71.50p | 99301 |
02/08/2013 | 68.50p | 68.50p | 67.25p | 68.50p | 21725 |
01/08/2013 | 67.50p | 70.00p | 67.00p | 68.50p | 48902 |
31/07/2013 | 70.50p | 70.50p | 66.52p | 67.50p | 74191 |
30/07/2013 | 70.75p | 72.50p | 70.25p | 70.50p | 20206 |
29/07/2013 | 71.50p | 73.00p | 70.50p | 70.75p | 120406 |
26/07/2013 | 66.00p | 76.00p | 65.00p | 71.50p | 393937 |
25/07/2013 | 71.50p | 72.90p | 66.00p | 67.00p | 593484 |
24/07/2013 | 88.50p | 88.50p | 71.00p | 71.50p | 1134416 |
23/07/2013 | 78.00p | 83.60p | 78.00p | 80.50p | 371544 |
22/07/2013 | 75.00p | 79.50p | 75.00p | 78.00p | 105927 |
19/07/2013 | 75.50p | 76.00p | 72.20p | 75.00p | 105482 |
18/07/2013 | 73.50p | 79.00p | 73.50p | 75.50p | 87148 |
17/07/2013 | 74.00p | 75.92p | 72.11p | 73.50p | 166968 |
16/07/2013 | 72.00p | 77.00p | 70.95p | 74.00p | 216926 |
15/07/2013 | 65.50p | 76.00p | 65.50p | 72.00p | 277061 |
12/07/2013 | 67.00p | 67.40p | 63.50p | 65.50p | 89835 |
11/07/2013 | 69.00p | 69.00p | 67.00p | 67.00p | 68245 |
10/07/2013 | 69.00p | 69.25p | 68.00p | 69.00p | 16380 |
09/07/2013 | 68.50p | 71.55p | 68.00p | 69.00p | 91860 |
08/07/2013 | 72.00p | 73.00p | 66.50p | 68.50p | 118076 |
05/07/2013 | 71.50p | 74.80p | 70.30p | 72.00p | 91819 |
04/07/2013 | 65.00p | 73.20p | 64.50p | 70.50p | 222277 |
03/07/2013 | 66.00p | 67.00p | 64.85p | 65.00p | 15520 |
02/07/2013 | 66.00p | 69.00p | 65.20p | 66.00p | 85049 |
01/07/2013 | 61.50p | 67.80p | 61.50p | 66.50p | 100608 |
28/06/2013 | 56.00p | 64.00p | 55.35p | 62.50p | 326840 |
27/06/2013 | 56.00p | 56.20p | 54.00p | 56.00p | 56516 |
26/06/2013 | 58.00p | 58.00p | 54.35p | 56.00p | 72045 |
25/06/2013 | 56.50p | 60.00p | 56.20p | 58.00p | 34336 |
24/06/2013 | 59.50p | 60.00p | 53.20p | 56.50p | 120736 |
21/06/2013 | 59.50p | 60.65p | 59.00p | 60.00p | 46564 |
20/06/2013 | 62.00p | 62.00p | 59.00p | 59.50p | 82204 |
19/06/2013 | 62.50p | 62.66p | 59.50p | 62.00p | 27911 |
18/06/2013 | 64.00p | 64.56p | 60.50p | 62.50p | 72295 |
17/06/2013 | 61.00p | 65.72p | 59.65p | 64.00p | 135090 |
14/06/2013 | 61.50p | 62.00p | 59.40p | 61.00p | 44903 |
13/06/2013 | 61.50p | 63.00p | 60.40p | 61.50p | 57590 |
12/06/2013 | 61.50p | 62.50p | 59.80p | 62.00p | 73934 |
11/06/2013 | 61.00p | 64.00p | 59.75p | 61.50p | 76504 |
10/06/2013 | 61.00p | 63.00p | 57.59p | 61.00p | 62748 |
07/06/2013 | 62.00p | 62.40p | 59.43p | 61.00p | 42921 |
06/06/2013 | 61.50p | 63.50p | 60.50p | 62.00p | 70022 |
05/06/2013 | 66.50p | 66.50p | 61.50p | 61.50p | 57146 |
04/06/2013 | 63.00p | 67.50p | 63.00p | 66.50p | 75600 |
03/06/2013 | 66.00p | 67.00p | 60.00p | 63.00p | 160347 |
31/05/2013 | 64.50p | 72.40p | 64.50p | 67.00p | 139661 |
30/05/2013 | 63.50p | 68.00p | 62.50p | 64.50p | 140340 |
29/05/2013 | 64.00p | 64.50p | 58.00p | 63.50p | 237599 |
28/05/2013 | 59.25p | 64.70p | 59.25p | 64.00p | 160024 |
24/05/2013 | 60.50p | 60.90p | 57.30p | 59.25p | 223797 |
23/05/2013 | 61.00p | 63.00p | 58.50p | 60.50p | 224328 |
22/05/2013 | 65.00p | 66.80p | 60.00p | 62.50p | 306147 |
21/05/2013 | 67.50p | 67.50p | 63.20p | 65.00p | 157562 |
20/05/2013 | 68.50p | 69.25p | 65.00p | 67.50p | 81245 |
17/05/2013 | 72.50p | 72.50p | 65.00p | 68.50p | 222374 |
16/05/2013 | 69.00p | 74.20p | 67.50p | 72.50p | 331456 |
15/05/2013 | 71.50p | 72.50p | 61.50p | 68.50p | 1067906 |
14/05/2013 | 68.50p | 77.00p | 66.00p | 69.75p | 1012307 |
13/05/2013 | 70.00p | 70.50p | 63.98p | 66.00p | 136080 |
10/05/2013 | 69.50p | 71.00p | 67.09p | 70.00p | 80187 |
09/05/2013 | 71.00p | 71.75p | 65.15p | 69.50p | 117165 |
08/05/2013 | 72.25p | 72.25p | 70.00p | 71.00p | 57537 |
07/05/2013 | 72.50p | 74.00p | 71.55p | 72.25p | 81620 |
03/05/2013 | 73.00p | 73.50p | 70.00p | 72.50p | 54442 |
02/05/2013 | 77.00p | 77.00p | 71.00p | 73.00p | 45095 |
*Close Price adjusted for both dividends and splits