Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2014 | 31,250.00p | 31,250.00p | 30,625.00p | 30,937.50p | 43 |
11/11/2014 | 31,250.00p | 31,250.00p | 30,625.00p | 31,250.00p | 9 |
10/11/2014 | 31,250.00p | 31,250.00p | 31,250.00p | 31,250.00p | 0 |
07/11/2014 | 31,250.00p | 31,250.00p | 31,250.00p | 31,250.00p | 0 |
06/11/2014 | 31,250.00p | 31,250.00p | 31,250.00p | 31,250.00p | 0 |
05/11/2014 | 31,250.00p | 31,562.50p | 31,250.00p | 31,250.00p | 33 |
04/11/2014 | 30,937.50p | 31,250.00p | 30,625.00p | 31,250.00p | 48 |
03/11/2014 | 29,843.75p | 30,937.50p | 29,843.75p | 30,937.50p | 1 |
31/10/2014 | 29,687.50p | 29,843.75p | 29,687.50p | 29,843.75p | 0 |
30/10/2014 | 29,375.00p | 29,687.50p | 29,375.00p | 29,687.50p | 0 |
29/10/2014 | 29,062.50p | 29,375.00p | 27,500.00p | 29,375.00p | 96 |
28/10/2014 | 27,656.25p | 29,062.50p | 27,656.25p | 29,062.50p | 104 |
27/10/2014 | 26,718.75p | 27,656.25p | 26,718.75p | 27,656.25p | 242 |
24/10/2014 | 26,562.50p | 26,875.00p | 26,562.50p | 26,718.75p | 42 |
23/10/2014 | 26,562.50p | 26,562.50p | 26,250.00p | 26,562.50p | 3778 |
22/10/2014 | 26,562.50p | 26,562.50p | 26,250.00p | 26,562.50p | 16 |
21/10/2014 | 26,562.50p | 26,562.50p | 26,250.00p | 26,562.50p | 1698 |
20/10/2014 | 26,562.50p | 26,562.50p | 26,500.00p | 26,562.50p | 40 |
17/10/2014 | 26,562.50p | 26,562.50p | 26,562.50p | 26,562.50p | 0 |
16/10/2014 | 26,562.50p | 26,562.50p | 26,562.50p | 26,562.50p | 0 |
15/10/2014 | 26,562.50p | 26,875.00p | 26,562.50p | 26,562.50p | 160 |
14/10/2014 | 26,562.50p | 26,562.50p | 26,562.50p | 26,562.50p | 0 |
13/10/2014 | 26,562.50p | 26,562.50p | 26,500.00p | 26,562.50p | 0 |
10/10/2014 | 28,437.50p | 28,437.50p | 26,250.00p | 26,562.50p | 275 |
09/10/2014 | 28,437.50p | 28,437.50p | 26,250.00p | 28,437.50p | 127 |
08/10/2014 | 28,125.00p | 28,437.50p | 28,125.00p | 28,437.50p | 0 |
07/10/2014 | 28,125.00p | 28,125.00p | 26,250.00p | 28,125.00p | 1943 |
06/10/2014 | 28,125.00p | 28,125.00p | 28,125.00p | 28,125.00p | 0 |
03/10/2014 | 28,125.00p | 28,125.00p | 27,500.00p | 28,125.00p | 2 |
02/10/2014 | 28,125.00p | 28,125.00p | 28,125.00p | 28,125.00p | 0 |
01/10/2014 | 28,125.00p | 28,125.00p | 28,125.00p | 28,125.00p | 0 |
30/09/2014 | 28,125.00p | 28,125.00p | 27,500.00p | 28,125.00p | 48 |
29/09/2014 | 28,437.50p | 28,437.50p | 27,500.00p | 28,437.50p | 41 |
26/09/2014 | 28,437.50p | 28,437.50p | 28,437.50p | 28,437.50p | 0 |
25/09/2014 | 28,437.50p | 28,437.50p | 28,125.00p | 28,437.50p | 0 |
24/09/2014 | 28,125.00p | 28,125.00p | 28,125.00p | 28,125.00p | 0 |
23/09/2014 | 28,125.00p | 28,125.00p | 28,125.00p | 28,125.00p | 0 |
22/09/2014 | 28,125.00p | 28,562.50p | 28,125.00p | 28,125.00p | 36 |
19/09/2014 | 28,125.00p | 28,125.00p | 28,125.00p | 28,125.00p | 0 |
18/09/2014 | 28,125.00p | 28,125.00p | 28,125.00p | 28,125.00p | 0 |
17/09/2014 | 28,125.00p | 28,125.00p | 28,125.00p | 28,125.00p | 0 |
16/09/2014 | 28,125.00p | 28,125.00p | 27,500.00p | 28,125.00p | 0 |
15/09/2014 | 28,125.00p | 28,125.00p | 28,125.00p | 28,125.00p | 0 |
12/09/2014 | 28,125.00p | 28,125.00p | 28,125.00p | 28,125.00p | 0 |
11/09/2014 | 28,125.00p | 28,125.00p | 27,500.00p | 28,125.00p | 75 |
10/09/2014 | 29,687.50p | 29,687.50p | 27,500.00p | 28,125.00p | 165 |
09/09/2014 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 0 |
08/09/2014 | 29,375.00p | 29,375.00p | 29,375.00p | 29,375.00p | 0 |
05/09/2014 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 11 |
04/09/2014 | 29,375.00p | 29,375.00p | 29,375.00p | 29,375.00p | 0 |
03/09/2014 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 16 |
02/09/2014 | 29,375.00p | 29,375.00p | 29,375.00p | 29,375.00p | 0 |
01/09/2014 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 16 |
29/08/2014 | 29,375.00p | 29,375.00p | 29,375.00p | 29,375.00p | 0 |
28/08/2014 | 29,375.00p | 29,375.00p | 29,375.00p | 29,375.00p | 0 |
27/08/2014 | 29,375.00p | 29,375.00p | 29,375.00p | 29,375.00p | 0 |
26/08/2014 | 29,375.00p | 29,375.00p | 29,375.00p | 29,375.00p | 0 |
22/08/2014 | 29,375.00p | 29,375.00p | 29,375.00p | 29,375.00p | 0 |
21/08/2014 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 4 |
20/08/2014 | 29,375.00p | 29,375.00p | 29,375.00p | 29,375.00p | 0 |
19/08/2014 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 8 |
18/08/2014 | 29,375.00p | 29,375.00p | 29,375.00p | 29,375.00p | 0 |
15/08/2014 | 29,375.00p | 29,375.00p | 29,375.00p | 29,375.00p | 0 |
14/08/2014 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 1 |
13/08/2014 | 29,531.25p | 29,531.25p | 27,187.50p | 29,375.00p | 66 |
12/08/2014 | 29,531.25p | 29,531.25p | 29,531.25p | 29,531.25p | 0 |
11/08/2014 | 29,531.25p | 29,531.25p | 28,437.50p | 29,531.25p | 11 |
08/08/2014 | 29,531.25p | 29,531.25p | 29,062.50p | 29,531.25p | 12 |
07/08/2014 | 29,531.25p | 29,531.25p | 29,531.25p | 29,531.25p | 0 |
06/08/2014 | 29,531.25p | 30,000.00p | 29,375.00p | 29,531.25p | 0 |
05/08/2014 | 29,531.25p | 30,000.00p | 29,375.00p | 29,531.25p | 0 |
04/08/2014 | 29,531.25p | 30,000.00p | 29,375.00p | 29,531.25p | 0 |
01/08/2014 | 29,531.25p | 30,000.00p | 29,375.00p | 29,531.25p | 0 |
31/07/2014 | 29,531.25p | 30,000.00p | 29,375.00p | 29,531.25p | 0 |
30/07/2014 | 29,843.75p | 30,000.00p | 29,375.00p | 29,531.25p | 0 |
29/07/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 29,843.75p | 1 |
28/07/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
25/07/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 8 |
24/07/2014 | 30,625.00p | 30,625.00p | 30,000.00p | 30,000.00p | 5 |
23/07/2014 | 30,625.00p | 30,937.50p | 30,000.00p | 30,625.00p | 0 |
22/07/2014 | 30,625.00p | 30,937.50p | 30,000.00p | 30,625.00p | 0 |
21/07/2014 | 30,937.50p | 30,937.50p | 30,000.00p | 30,625.00p | 22 |
18/07/2014 | 30,937.50p | 30,937.50p | 30,625.00p | 30,937.50p | 2 |
17/07/2014 | 30,937.50p | 31,156.25p | 30,937.50p | 30,937.50p | 0 |
16/07/2014 | 30,937.50p | 31,156.25p | 30,937.50p | 30,937.50p | 2 |
15/07/2014 | 30,937.50p | 31,156.25p | 30,625.00p | 30,937.50p | 12 |
14/07/2014 | 30,937.50p | 31,250.00p | 30,312.50p | 30,937.50p | 0 |
11/07/2014 | 31,093.75p | 31,250.00p | 30,312.50p | 30,937.50p | 0 |
10/07/2014 | 31,250.00p | 31,250.00p | 30,625.00p | 31,093.75p | 7 |
09/07/2014 | 31,250.00p | 31,250.00p | 30,937.50p | 31,250.00p | 0 |
08/07/2014 | 31,250.00p | 31,250.00p | 30,937.50p | 31,250.00p | 55 |
07/07/2014 | 31,250.00p | 31,375.00p | 30,937.50p | 31,250.00p | 0 |
04/07/2014 | 31,250.00p | 31,375.00p | 30,937.50p | 31,250.00p | 0 |
03/07/2014 | 31,250.00p | 31,375.00p | 30,937.50p | 31,250.00p | 94 |
02/07/2014 | 31,406.25p | 31,406.25p | 30,937.50p | 31,250.00p | 18 |
01/07/2014 | 31,406.25p | 31,406.25p | 31,250.00p | 31,406.25p | 0 |
30/06/2014 | 31,406.25p | 31,406.25p | 31,250.00p | 31,406.25p | 32 |
27/06/2014 | 31,406.25p | 31,406.25p | 30,937.50p | 31,406.25p | 40 |
26/06/2014 | 31,406.25p | 31,734.37p | 31,406.25p | 31,406.25p | 14 |
25/06/2014 | 31,406.25p | 31,828.13p | 30,937.50p | 31,406.25p | 230 |
24/06/2014 | 31,406.25p | 31,406.25p | 30,937.50p | 31,406.25p | 131 |
23/06/2014 | 31,406.25p | 31,875.00p | 31,406.25p | 31,406.25p | 8 |
20/06/2014 | 31,250.00p | 31,562.50p | 30,937.50p | 31,406.25p | 47 |
19/06/2014 | 31,250.00p | 31,406.25p | 30,156.25p | 31,250.00p | 0 |
18/06/2014 | 31,250.00p | 31,406.25p | 30,156.25p | 31,250.00p | 200 |
17/06/2014 | 30,625.00p | 31,250.00p | 30,000.00p | 30,937.50p | 12 |
16/06/2014 | 30,625.00p | 31,062.50p | 30,000.00p | 30,625.00p | 7 |
13/06/2014 | 30,625.00p | 30,625.00p | 30,000.00p | 30,625.00p | 15 |
12/06/2014 | 30,625.00p | 30,625.00p | 30,000.00p | 30,625.00p | 16 |
11/06/2014 | 30,625.00p | 30,625.00p | 30,000.00p | 30,625.00p | 76 |
10/06/2014 | 30,625.00p | 31,156.25p | 30,000.00p | 30,625.00p | 0 |
09/06/2014 | 30,312.50p | 31,156.25p | 30,000.00p | 30,625.00p | 158 |
06/06/2014 | 29,062.50p | 30,312.50p | 29,062.50p | 30,312.50p | 82 |
05/06/2014 | 28,437.50p | 29,062.50p | 27,500.00p | 29,062.50p | 93 |
04/06/2014 | 28,437.50p | 28,437.50p | 27,500.00p | 28,437.50p | 0 |
03/06/2014 | 28,437.50p | 28,437.50p | 27,500.00p | 28,437.50p | 0 |
02/06/2014 | 28,437.50p | 28,437.50p | 27,500.00p | 28,437.50p | 48 |
30/05/2014 | 28,437.50p | 28,437.50p | 27,500.00p | 28,437.50p | 1421 |
29/05/2014 | 28,750.00p | 28,750.00p | 27,500.00p | 28,437.50p | 1089 |
28/05/2014 | 29,062.50p | 29,062.50p | 28,125.00p | 28,750.00p | 15 |
27/05/2014 | 29,062.50p | 29,062.50p | 28,125.00p | 29,062.50p | 2 |
23/05/2014 | 29,062.50p | 29,375.00p | 28,750.00p | 29,062.50p | 0 |
22/05/2014 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 20 |
21/05/2014 | 29,375.00p | 29,812.50p | 28,750.00p | 29,375.00p | 0 |
20/05/2014 | 29,375.00p | 29,812.50p | 28,750.00p | 29,375.00p | 0 |
19/05/2014 | 29,375.00p | 29,812.50p | 28,750.00p | 29,375.00p | 0 |
16/05/2014 | 29,375.00p | 29,812.50p | 28,750.00p | 29,375.00p | 50 |
15/05/2014 | 29,375.00p | 29,375.00p | 28,812.50p | 29,375.00p | 1 |
14/05/2014 | 29,375.00p | 29,375.00p | 28,812.50p | 29,375.00p | 0 |
13/05/2014 | 29,062.50p | 29,375.00p | 29,062.50p | 29,375.00p | 8 |
12/05/2014 | 28,593.75p | 29,687.50p | 27,578.13p | 29,062.50p | 0 |
09/05/2014 | 28,593.75p | 28,593.75p | 27,578.13p | 28,593.75p | 0 |
08/05/2014 | 27,656.25p | 27,656.25p | 27,578.13p | 27,656.25p | 10 |
07/05/2014 | 27,656.25p | 27,968.75p | 27,656.25p | 27,656.25p | 0 |
06/05/2014 | 27,812.50p | 27,968.75p | 27,656.25p | 27,656.25p | 3 |
02/05/2014 | 28,437.50p | 29,531.25p | 27,812.50p | 27,812.50p | 0 |
01/05/2014 | 29,531.25p | 29,531.25p | 28,437.50p | 28,437.50p | 34 |
30/04/2014 | 29,687.50p | 30,000.00p | 29,375.00p | 29,531.25p | 303 |
29/04/2014 | 29,453.13p | 29,687.50p | 29,239.06p | 29,453.13p | 86 |
28/04/2014 | 29,453.13p | 29,687.50p | 29,453.13p | 29,453.13p | 17 |
25/04/2014 | 29,453.13p | 29,687.50p | 29,239.06p | 29,453.13p | 168 |
24/04/2014 | 29,296.88p | 29,687.50p | 29,296.88p | 29,453.13p | 216 |
23/04/2014 | 29,218.75p | 29,375.00p | 29,062.50p | 29,296.88p | 845 |
22/04/2014 | 29,218.75p | 29,375.00p | 29,062.50p | 29,218.75p | 209 |
17/04/2014 | 29,531.25p | 29,531.25p | 29,062.50p | 29,218.75p | 21 |
16/04/2014 | 29,531.25p | 29,859.38p | 29,109.38p | 29,531.25p | 55 |
15/04/2014 | 29,062.50p | 29,531.25p | 28,750.00p | 29,531.25p | 3577 |
14/04/2014 | 26,875.00p | 29,375.00p | 25,625.00p | 29,062.50p | 1933 |
11/04/2014 | 26,875.00p | 26,875.00p | 26,250.00p | 26,875.00p | 47 |
10/04/2014 | 25,625.00p | 26,875.00p | 25,625.00p | 26,875.00p | 51 |
09/04/2014 | 25,625.00p | 26,562.50p | 25,625.00p | 26,562.50p | 4 |
08/04/2014 | 26,562.50p | 26,875.00p | 26,250.00p | 26,562.50p | 0 |
07/04/2014 | 26,562.50p | 26,875.00p | 26,250.00p | 26,562.50p | 3 |
04/04/2014 | 25,625.00p | 26,562.50p | 25,625.00p | 26,562.50p | 24 |
03/04/2014 | 26,562.50p | 26,875.00p | 25,937.50p | 26,562.50p | 125 |
02/04/2014 | 26,562.50p | 26,562.50p | 26,562.50p | 26,562.50p | 0 |
01/04/2014 | 26,562.50p | 26,562.50p | 26,562.50p | 26,562.50p | 4 |
31/03/2014 | 25,625.00p | 26,562.50p | 24,940.13p | 26,562.50p | 14 |
28/03/2014 | 26,562.50p | 26,875.00p | 26,562.50p | 26,562.50p | 0 |
27/03/2014 | 26,562.50p | 26,875.00p | 26,562.50p | 26,562.50p | 0 |
26/03/2014 | 26,875.00p | 26,875.00p | 26,562.50p | 26,562.50p | 0 |
25/03/2014 | 26,875.00p | 26,875.00p | 26,875.00p | 26,875.00p | 4 |
24/03/2014 | 27,500.00p | 27,500.00p | 25,625.00p | 26,875.00p | 9 |
21/03/2014 | 27,500.00p | 28,125.00p | 26,250.00p | 27,500.00p | 35 |
20/03/2014 | 28,437.50p | 29,375.00p | 27,500.00p | 28,437.50p | 0 |
19/03/2014 | 29,375.00p | 29,375.00p | 27,500.00p | 28,437.50p | 102 |
18/03/2014 | 28,750.00p | 29,375.00p | 28,750.00p | 29,375.00p | 9 |
17/03/2014 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 10 |
14/03/2014 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 8 |
13/03/2014 | 28,750.00p | 29,375.00p | 28,750.00p | 29,375.00p | 0 |
12/03/2014 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 14 |
11/03/2014 | 29,062.50p | 29,375.00p | 29,062.50p | 29,375.00p | 1 |
10/03/2014 | 29,062.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
07/03/2014 | 29,062.50p | 29,687.50p | 29,062.50p | 29,687.50p | 7 |
06/03/2014 | 29,687.50p | 29,687.50p | 28,750.00p | 29,687.50p | 9 |
05/03/2014 | 29,687.50p | 29,687.50p | 28,750.00p | 29,687.50p | 8 |
04/03/2014 | 29,687.50p | 29,687.50p | 29,312.50p | 29,687.50p | 18 |
03/03/2014 | 29,062.50p | 29,687.50p | 28,750.00p | 29,687.50p | 8 |
28/02/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
27/02/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
26/02/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 14 |
25/02/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 17 |
24/02/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 11 |
21/02/2014 | 29,062.50p | 30,000.00p | 29,062.50p | 30,000.00p | 3 |
20/02/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 1 |
19/02/2014 | 29,843.75p | 30,000.00p | 29,687.50p | 30,000.00p | 160 |
18/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
17/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 32 |
14/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
13/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 4 |
12/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 18 |
11/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
10/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
07/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
06/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 2 |
05/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
04/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 69 |
03/02/2014 | 29,062.50p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
31/01/2014 | 29,843.75p | 29,843.75p | 29,375.00p | 29,843.75p | 0 |
30/01/2014 | 29,843.75p | 29,843.75p | 29,375.00p | 29,843.75p | 64 |
*Close Price adjusted for both dividends and splits