Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/02/2014 | 36.00p | 37.00p | 35.00p | 36.00p | 0 |
06/02/2014 | 37.00p | 37.00p | 35.00p | 36.00p | 15000 |
05/02/2014 | 37.00p | 37.00p | 35.50p | 37.00p | 825 |
04/02/2014 | 37.00p | 37.00p | 35.50p | 37.00p | 364 |
03/02/2014 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
31/01/2014 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
30/01/2014 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
29/01/2014 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
28/01/2014 | 37.00p | 37.00p | 35.50p | 37.00p | 1700 |
27/01/2014 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
24/01/2014 | 37.00p | 37.00p | 35.50p | 37.00p | 300 |
23/01/2014 | 37.00p | 37.90p | 36.00p | 37.00p | 0 |
22/01/2014 | 37.00p | 37.90p | 36.00p | 37.00p | 0 |
21/01/2014 | 36.00p | 37.90p | 36.00p | 37.00p | 5002 |
20/01/2014 | 36.00p | 37.50p | 36.00p | 36.00p | 7018 |
17/01/2014 | 36.00p | 36.50p | 34.00p | 36.00p | 273 |
16/01/2014 | 36.00p | 36.50p | 36.00p | 36.00p | 0 |
15/01/2014 | 36.00p | 36.50p | 36.00p | 36.00p | 646 |
14/01/2014 | 36.00p | 36.00p | 33.50p | 36.00p | 0 |
13/01/2014 | 36.00p | 36.00p | 33.50p | 36.00p | 0 |
10/01/2014 | 36.00p | 36.00p | 33.50p | 36.00p | 0 |
09/01/2014 | 36.00p | 36.00p | 33.50p | 36.00p | 19000 |
08/01/2014 | 38.00p | 38.00p | 34.75p | 36.00p | 22852 |
07/01/2014 | 37.50p | 38.00p | 36.30p | 38.00p | 1489 |
06/01/2014 | 37.50p | 37.50p | 36.30p | 37.50p | 171 |
03/01/2014 | 37.00p | 38.90p | 35.30p | 37.50p | 2515 |
02/01/2014 | 36.00p | 37.00p | 36.00p | 37.00p | 5000 |
31/12/2013 | 36.00p | 37.87p | 34.30p | 36.00p | 0 |
30/12/2013 | 36.00p | 37.87p | 34.30p | 36.00p | 0 |
27/12/2013 | 36.00p | 37.87p | 34.30p | 36.00p | 0 |
24/12/2013 | 36.00p | 37.87p | 34.30p | 36.00p | 0 |
23/12/2013 | 36.00p | 37.87p | 34.30p | 36.00p | 0 |
20/12/2013 | 36.00p | 37.87p | 34.30p | 36.00p | 0 |
19/12/2013 | 36.00p | 37.87p | 34.30p | 36.00p | 0 |
18/12/2013 | 36.00p | 37.87p | 34.30p | 36.00p | 0 |
17/12/2013 | 36.00p | 37.87p | 34.30p | 36.00p | 0 |
16/12/2013 | 36.00p | 37.87p | 34.30p | 36.00p | 0 |
13/12/2013 | 36.00p | 37.87p | 34.30p | 36.00p | 3677 |
12/12/2013 | 36.00p | 36.00p | 34.40p | 36.00p | 0 |
11/12/2013 | 36.00p | 36.00p | 34.40p | 36.00p | 0 |
10/12/2013 | 36.00p | 36.00p | 34.40p | 36.00p | 0 |
09/12/2013 | 36.00p | 36.00p | 34.40p | 36.00p | 5000 |
06/12/2013 | 36.00p | 36.00p | 34.40p | 36.00p | 0 |
05/12/2013 | 36.00p | 36.00p | 34.40p | 36.00p | 0 |
04/12/2013 | 36.00p | 36.00p | 34.40p | 36.00p | 0 |
03/12/2013 | 36.00p | 36.00p | 34.40p | 36.00p | 0 |
02/12/2013 | 36.00p | 36.00p | 34.40p | 36.00p | 0 |
29/11/2013 | 36.00p | 36.00p | 34.40p | 36.00p | 0 |
28/11/2013 | 36.00p | 36.00p | 34.40p | 36.00p | 0 |
27/11/2013 | 36.00p | 36.00p | 34.40p | 36.00p | 0 |
26/11/2013 | 36.00p | 36.00p | 34.40p | 36.00p | 0 |
25/11/2013 | 36.00p | 36.00p | 34.40p | 36.00p | 14851 |
22/11/2013 | 36.00p | 37.80p | 36.00p | 36.00p | 0 |
21/11/2013 | 36.00p | 37.80p | 36.00p | 36.00p | 0 |
20/11/2013 | 36.00p | 37.80p | 36.00p | 36.00p | 0 |
19/11/2013 | 36.00p | 37.80p | 36.00p | 36.00p | 0 |
18/11/2013 | 36.00p | 37.80p | 36.00p | 36.00p | 0 |
15/11/2013 | 36.00p | 37.80p | 36.00p | 36.00p | 1800 |
14/11/2013 | 35.00p | 38.50p | 35.00p | 36.00p | 43632 |
13/11/2013 | 35.00p | 35.00p | 34.05p | 35.00p | 0 |
12/11/2013 | 35.00p | 35.00p | 34.05p | 35.00p | 127 |
11/11/2013 | 35.00p | 35.50p | 34.10p | 35.00p | 0 |
08/11/2013 | 35.00p | 35.50p | 34.10p | 35.00p | 0 |
07/11/2013 | 35.50p | 35.50p | 34.10p | 35.00p | 5200 |
06/11/2013 | 35.50p | 36.79p | 35.50p | 35.50p | 2677 |
05/11/2013 | 37.00p | 37.00p | 35.50p | 35.50p | 8000 |
04/11/2013 | 39.00p | 39.00p | 37.00p | 37.00p | 19181 |
01/11/2013 | 40.00p | 40.00p | 39.00p | 39.00p | 3931 |
31/10/2013 | 40.00p | 40.50p | 39.85p | 40.00p | 0 |
30/10/2013 | 40.00p | 40.50p | 39.85p | 40.00p | 0 |
29/10/2013 | 40.00p | 40.50p | 39.85p | 40.00p | 0 |
28/10/2013 | 40.50p | 40.50p | 39.85p | 40.00p | 5000 |
25/10/2013 | 36.50p | 41.03p | 36.50p | 40.50p | 25600 |
24/10/2013 | 34.50p | 38.00p | 34.50p | 36.50p | 20000 |
23/10/2013 | 33.50p | 34.97p | 33.50p | 34.50p | 0 |
22/10/2013 | 33.50p | 34.97p | 33.50p | 33.50p | 2831 |
21/10/2013 | 33.50p | 33.50p | 32.30p | 33.50p | 0 |
18/10/2013 | 33.50p | 33.50p | 32.30p | 33.50p | 0 |
17/10/2013 | 33.50p | 33.50p | 32.30p | 33.50p | 0 |
16/10/2013 | 33.50p | 33.50p | 32.30p | 33.50p | 422 |
15/10/2013 | 33.50p | 34.97p | 33.50p | 33.50p | 0 |
14/10/2013 | 33.50p | 34.97p | 33.50p | 33.50p | 4000 |
11/10/2013 | 32.50p | 34.97p | 32.50p | 33.50p | 11424 |
10/10/2013 | 32.50p | 32.50p | 32.00p | 32.50p | 14000 |
09/10/2013 | 32.50p | 32.50p | 31.15p | 32.50p | 14663 |
08/10/2013 | 32.50p | 32.70p | 31.00p | 32.50p | 66300 |
07/10/2013 | 34.50p | 34.50p | 31.15p | 32.50p | 22543 |
04/10/2013 | 34.50p | 34.50p | 33.75p | 34.50p | 0 |
03/10/2013 | 34.50p | 34.50p | 33.75p | 34.50p | 0 |
02/10/2013 | 34.50p | 34.50p | 33.75p | 34.50p | 0 |
01/10/2013 | 34.50p | 34.50p | 33.75p | 34.50p | 0 |
30/09/2013 | 34.50p | 34.50p | 33.75p | 34.50p | 0 |
27/09/2013 | 34.50p | 34.50p | 33.75p | 34.50p | 14166 |
26/09/2013 | 34.50p | 36.00p | 34.50p | 34.50p | 0 |
25/09/2013 | 35.50p | 36.00p | 34.50p | 34.50p | 4043 |
24/09/2013 | 33.50p | 36.00p | 33.50p | 35.50p | 10475 |
23/09/2013 | 32.50p | 33.85p | 32.50p | 33.50p | 5840 |
20/09/2013 | 31.50p | 32.50p | 31.15p | 32.50p | 17085 |
19/09/2013 | 31.50p | 32.85p | 30.30p | 31.50p | 54022 |
18/09/2013 | 31.00p | 32.24p | 31.00p | 31.50p | 29000 |
17/09/2013 | 31.50p | 31.80p | 30.02p | 31.00p | 26088 |
16/09/2013 | 30.50p | 31.85p | 28.50p | 31.50p | 50300 |
13/09/2013 | 29.50p | 30.85p | 28.00p | 30.50p | 10625 |
12/09/2013 | 29.50p | 29.85p | 28.50p | 29.50p | 0 |
11/09/2013 | 29.50p | 29.85p | 28.50p | 29.50p | 0 |
10/09/2013 | 29.50p | 29.85p | 28.50p | 29.50p | 0 |
09/09/2013 | 28.50p | 29.85p | 28.50p | 29.50p | 11957 |
06/09/2013 | 28.50p | 29.85p | 28.50p | 28.50p | 500 |
05/09/2013 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
04/09/2013 | 28.50p | 28.50p | 27.00p | 28.50p | 2000 |
03/09/2013 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
02/09/2013 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
30/08/2013 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
29/08/2013 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
28/08/2013 | 28.50p | 28.50p | 27.50p | 28.50p | 4000 |
27/08/2013 | 28.50p | 28.70p | 27.50p | 28.50p | 0 |
23/08/2013 | 28.50p | 28.70p | 27.50p | 28.50p | 0 |
22/08/2013 | 27.50p | 28.70p | 27.50p | 28.50p | 10000 |
21/08/2013 | 27.50p | 27.50p | 26.00p | 27.50p | 0 |
20/08/2013 | 27.50p | 27.50p | 26.00p | 27.50p | 0 |
19/08/2013 | 27.50p | 27.50p | 26.00p | 27.50p | 500 |
16/08/2013 | 27.50p | 28.00p | 27.50p | 27.50p | 250 |
15/08/2013 | 27.50p | 27.70p | 26.00p | 27.50p | 11301 |
14/08/2013 | 27.50p | 27.50p | 26.00p | 27.50p | 1807 |
13/08/2013 | 28.50p | 28.50p | 26.00p | 27.50p | 11384 |
12/08/2013 | 29.50p | 29.50p | 28.00p | 28.50p | 5449 |
09/08/2013 | 29.50p | 29.50p | 27.75p | 29.50p | 0 |
08/08/2013 | 29.50p | 29.50p | 27.75p | 29.50p | 9000 |
07/08/2013 | 29.50p | 29.50p | 28.01p | 29.50p | 545 |
06/08/2013 | 29.50p | 29.50p | 28.00p | 29.50p | 0 |
05/08/2013 | 29.50p | 29.50p | 28.00p | 29.50p | 4418 |
02/08/2013 | 30.50p | 30.50p | 28.00p | 29.50p | 8945 |
01/08/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 290 |
31/07/2013 | 29.50p | 30.30p | 29.50p | 29.50p | 0 |
30/07/2013 | 29.50p | 30.30p | 29.50p | 29.50p | 0 |
29/07/2013 | 29.50p | 30.30p | 29.50p | 29.50p | 1000 |
26/07/2013 | 29.50p | 30.30p | 29.50p | 29.50p | 0 |
25/07/2013 | 29.50p | 30.30p | 29.50p | 29.50p | 0 |
24/07/2013 | 29.50p | 30.30p | 29.50p | 29.50p | 0 |
23/07/2013 | 29.50p | 30.30p | 29.50p | 29.50p | 65 |
22/07/2013 | 29.50p | 29.50p | 28.01p | 29.50p | 2900 |
19/07/2013 | 29.50p | 29.50p | 28.00p | 29.50p | 0 |
18/07/2013 | 29.50p | 29.50p | 28.00p | 29.50p | 0 |
17/07/2013 | 29.50p | 29.50p | 28.00p | 29.50p | 462822 |
16/07/2013 | 29.50p | 30.00p | 28.00p | 29.50p | 18522 |
15/07/2013 | 29.50p | 30.00p | 27.12p | 29.50p | 0 |
12/07/2013 | 29.50p | 30.00p | 27.12p | 29.50p | 0 |
11/07/2013 | 29.50p | 30.00p | 27.12p | 29.50p | 656 |
10/07/2013 | 29.50p | 30.00p | 27.12p | 29.50p | 33041 |
09/07/2013 | 29.50p | 30.40p | 29.50p | 29.50p | 4000 |
08/07/2013 | 29.50p | 30.40p | 29.50p | 29.50p | 0 |
05/07/2013 | 29.50p | 30.40p | 29.50p | 29.50p | 0 |
04/07/2013 | 29.50p | 29.50p | 29.00p | 29.50p | 72546 |
03/07/2013 | 29.50p | 29.50p | 28.01p | 29.50p | 0 |
02/07/2013 | 29.50p | 29.50p | 28.01p | 29.50p | 0 |
01/07/2013 | 29.50p | 29.50p | 28.01p | 29.50p | 160 |
28/06/2013 | 29.50p | 29.50p | 27.45p | 29.00p | 15454 |
27/06/2013 | 29.50p | 30.40p | 28.00p | 29.50p | 0 |
26/06/2013 | 29.50p | 30.40p | 28.00p | 29.50p | 0 |
25/06/2013 | 29.50p | 30.40p | 28.00p | 29.50p | 8500 |
24/06/2013 | 29.50p | 30.40p | 29.50p | 29.50p | 65 |
21/06/2013 | 29.50p | 30.40p | 29.50p | 29.50p | 5335 |
20/06/2013 | 29.50p | 30.40p | 29.50p | 29.50p | 0 |
19/06/2013 | 29.50p | 30.40p | 29.50p | 29.50p | 6530 |
18/06/2013 | 29.50p | 30.50p | 29.01p | 29.50p | 0 |
17/06/2013 | 29.50p | 30.50p | 29.01p | 29.50p | 0 |
14/06/2013 | 29.50p | 30.50p | 29.01p | 29.50p | 0 |
13/06/2013 | 30.50p | 30.50p | 29.01p | 29.50p | 0 |
12/06/2013 | 30.50p | 30.50p | 29.01p | 30.50p | 0 |
11/06/2013 | 30.50p | 30.50p | 29.01p | 30.50p | 0 |
10/06/2013 | 30.50p | 30.50p | 29.01p | 30.50p | 0 |
07/06/2013 | 30.50p | 30.50p | 29.01p | 30.50p | 0 |
06/06/2013 | 30.50p | 30.50p | 29.01p | 30.50p | 1020 |
05/06/2013 | 30.50p | 30.75p | 29.01p | 30.50p | 0 |
04/06/2013 | 29.50p | 30.75p | 29.01p | 30.50p | 7750 |
03/06/2013 | 29.50p | 30.50p | 28.01p | 29.50p | 0 |
31/05/2013 | 29.50p | 30.50p | 28.01p | 29.50p | 0 |
30/05/2013 | 29.50p | 30.50p | 28.01p | 29.50p | 0 |
29/05/2013 | 29.50p | 30.50p | 28.01p | 29.50p | 0 |
28/05/2013 | 29.50p | 30.50p | 28.01p | 29.50p | 0 |
24/05/2013 | 29.50p | 30.50p | 28.01p | 29.50p | 12500 |
23/05/2013 | 30.00p | 30.50p | 29.20p | 29.50p | 0 |
22/05/2013 | 30.50p | 30.50p | 29.20p | 30.00p | 17500 |
21/05/2013 | 30.50p | 30.50p | 28.50p | 30.50p | 0 |
20/05/2013 | 30.50p | 30.50p | 28.50p | 30.50p | 0 |
17/05/2013 | 28.50p | 30.50p | 28.50p | 30.50p | 7500 |
16/05/2013 | 29.50p | 30.00p | 28.50p | 28.50p | 10000 |
15/05/2013 | 30.50p | 30.50p | 28.10p | 29.50p | 19500 |
14/05/2013 | 30.50p | 30.50p | 29.00p | 30.50p | 8010 |
13/05/2013 | 30.50p | 31.99p | 30.50p | 30.50p | 275 |
10/05/2013 | 31.50p | 31.99p | 30.00p | 30.50p | 7234 |
09/05/2013 | 32.50p | 32.50p | 31.00p | 31.50p | 30000 |
08/05/2013 | 32.50p | 33.50p | 32.50p | 32.50p | 0 |
07/05/2013 | 32.50p | 33.50p | 32.50p | 32.50p | 0 |
03/05/2013 | 32.50p | 33.50p | 32.50p | 32.50p | 0 |
02/05/2013 | 32.50p | 33.50p | 32.50p | 32.50p | 0 |
01/05/2013 | 32.50p | 33.50p | 32.50p | 32.50p | 0 |
30/04/2013 | 33.50p | 33.50p | 32.50p | 32.50p | 409 |
29/04/2013 | 32.50p | 35.00p | 32.50p | 33.50p | 37000 |
26/04/2013 | 32.50p | 33.00p | 31.30p | 32.50p | 0 |
*Close Price adjusted for both dividends and splits