Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/11/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
17/11/2014 | 22.50p | 22.50p | 20.05p | 22.50p | 73 |
14/11/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
13/11/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
12/11/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
11/11/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
10/11/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 1335 |
07/11/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
06/11/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
05/11/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
04/11/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 93 |
03/11/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
31/10/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
30/10/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 86 |
29/10/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
28/10/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
27/10/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 23 |
24/10/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
23/10/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
22/10/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 10 |
21/10/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 26 |
20/10/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 333 |
17/10/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
16/10/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
15/10/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 2133 |
14/10/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
13/10/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
10/10/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
09/10/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
08/10/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 3 |
07/10/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
06/10/2014 | 24.50p | 24.50p | 23.50p | 24.50p | 0 |
03/10/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 119 |
02/10/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 86 |
01/10/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
30/09/2014 | 25.50p | 25.50p | 23.00p | 24.50p | 10000 |
29/09/2014 | 25.50p | 25.50p | 23.00p | 25.50p | 6 |
26/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
25/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
24/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
23/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
22/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
19/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
18/09/2014 | 25.50p | 25.50p | 23.00p | 25.50p | 4 |
17/09/2014 | 25.50p | 25.50p | 23.00p | 25.50p | 43 |
16/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
15/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
12/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
11/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
10/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
09/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
08/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
05/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
04/09/2014 | 25.50p | 25.50p | 23.00p | 25.50p | 3080 |
03/09/2014 | 25.50p | 25.50p | 23.00p | 25.50p | 1 |
02/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
01/09/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
29/08/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
28/08/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
27/08/2014 | 25.50p | 25.50p | 23.00p | 25.50p | 199600 |
26/08/2014 | 25.50p | 25.50p | 23.50p | 25.50p | 340 |
22/08/2014 | 24.50p | 25.50p | 22.00p | 25.50p | 220000 |
21/08/2014 | 26.00p | 26.00p | 22.00p | 24.50p | 6838 |
20/08/2014 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
19/08/2014 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
18/08/2014 | 27.50p | 27.50p | 25.00p | 26.00p | 5000 |
15/08/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
14/08/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
13/08/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
12/08/2014 | 27.50p | 27.50p | 25.00p | 27.50p | 100 |
11/08/2014 | 27.50p | 27.50p | 25.00p | 27.50p | 40 |
08/08/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
07/08/2014 | 27.50p | 27.50p | 25.00p | 27.50p | 13 |
06/08/2014 | 27.50p | 27.50p | 25.00p | 27.50p | 80 |
05/08/2014 | 27.50p | 28.50p | 27.00p | 27.50p | 0 |
04/08/2014 | 27.50p | 28.50p | 27.00p | 27.50p | 0 |
01/08/2014 | 27.50p | 28.50p | 27.00p | 27.50p | 0 |
31/07/2014 | 27.50p | 28.50p | 27.00p | 27.50p | 0 |
30/07/2014 | 27.50p | 28.50p | 27.00p | 27.50p | 0 |
29/07/2014 | 27.50p | 28.50p | 27.00p | 27.50p | 0 |
28/07/2014 | 28.50p | 28.50p | 27.00p | 27.50p | 777 |
25/07/2014 | 28.50p | 28.50p | 27.00p | 28.50p | 236 |
24/07/2014 | 28.50p | 28.50p | 28.02p | 28.50p | 2153 |
23/07/2014 | 28.50p | 29.50p | 27.00p | 28.50p | 0 |
22/07/2014 | 28.50p | 29.50p | 27.00p | 28.50p | 0 |
21/07/2014 | 28.50p | 29.50p | 27.00p | 28.50p | 0 |
18/07/2014 | 28.50p | 29.50p | 27.00p | 28.50p | 0 |
17/07/2014 | 28.50p | 29.50p | 27.00p | 28.50p | 0 |
16/07/2014 | 28.50p | 29.50p | 27.00p | 28.50p | 266 |
15/07/2014 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
14/07/2014 | 28.50p | 28.50p | 28.50p | 28.50p | 80 |
11/07/2014 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
10/07/2014 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
09/07/2014 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
08/07/2014 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
07/07/2014 | 28.50p | 28.50p | 27.00p | 28.50p | 33 |
04/07/2014 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
03/07/2014 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
02/07/2014 | 28.50p | 28.50p | 27.00p | 28.50p | 16 |
01/07/2014 | 28.50p | 28.50p | 27.00p | 28.50p | 3 |
30/06/2014 | 28.50p | 29.50p | 28.50p | 28.50p | 0 |
27/06/2014 | 28.50p | 29.50p | 28.50p | 28.50p | 0 |
26/06/2014 | 29.50p | 29.50p | 28.50p | 28.50p | 0 |
25/06/2014 | 29.50p | 29.50p | 29.50p | 29.50p | 1661 |
24/06/2014 | 29.50p | 29.50p | 27.00p | 29.50p | 27 |
23/06/2014 | 29.50p | 29.50p | 27.00p | 29.50p | 0 |
20/06/2014 | 29.50p | 29.50p | 27.00p | 29.50p | 0 |
19/06/2014 | 29.50p | 29.50p | 27.00p | 29.50p | 16 |
18/06/2014 | 29.50p | 29.50p | 27.00p | 29.50p | 0 |
17/06/2014 | 29.50p | 29.50p | 27.00p | 29.50p | 0 |
16/06/2014 | 29.50p | 29.50p | 27.00p | 29.50p | 0 |
13/06/2014 | 29.50p | 29.50p | 27.00p | 29.50p | 0 |
12/06/2014 | 29.50p | 29.50p | 27.00p | 29.50p | 0 |
11/06/2014 | 29.50p | 29.50p | 27.00p | 29.50p | 6 |
10/06/2014 | 29.50p | 29.50p | 27.00p | 29.50p | 26 |
09/06/2014 | 29.50p | 29.50p | 27.00p | 29.50p | 1206 |
06/06/2014 | 29.50p | 29.50p | 27.27p | 29.50p | 0 |
05/06/2014 | 29.50p | 29.50p | 27.27p | 29.50p | 0 |
04/06/2014 | 29.50p | 29.50p | 27.27p | 29.50p | 0 |
03/06/2014 | 29.50p | 29.50p | 27.27p | 29.50p | 0 |
02/06/2014 | 29.50p | 29.50p | 27.27p | 29.50p | 5000 |
30/05/2014 | 29.50p | 29.50p | 27.25p | 29.50p | 5 |
29/05/2014 | 29.50p | 30.35p | 29.50p | 29.50p | 1206 |
28/05/2014 | 35.50p | 37.50p | 26.00p | 29.50p | 42062 |
27/05/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
23/05/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
22/05/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
21/05/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
20/05/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
19/05/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
16/05/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 6 |
15/05/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 140 |
14/05/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
13/05/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
12/05/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
09/05/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
08/05/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 6 |
07/05/2014 | 37.50p | 37.50p | 35.47p | 37.50p | 7131 |
06/05/2014 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
02/05/2014 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
01/05/2014 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
30/04/2014 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
29/04/2014 | 37.50p | 37.50p | 35.50p | 37.50p | 20 |
28/04/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 14374 |
25/04/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
24/04/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
23/04/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
22/04/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 116 |
17/04/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
16/04/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
15/04/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 566 |
14/04/2014 | 37.50p | 40.00p | 37.00p | 37.50p | 0 |
11/04/2014 | 37.50p | 40.00p | 37.00p | 37.50p | 0 |
10/04/2014 | 37.50p | 40.00p | 37.00p | 37.50p | 5080 |
09/04/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 2333 |
08/04/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
07/04/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
04/04/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 33 |
03/04/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 206 |
02/04/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 166 |
01/04/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 36 |
31/03/2014 | 37.50p | 40.00p | 37.00p | 37.50p | 0 |
28/03/2014 | 37.50p | 40.00p | 37.00p | 40.00p | 0 |
27/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
26/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 36 |
25/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 1600 |
24/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
21/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
20/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
19/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 6 |
18/03/2014 | 37.50p | 40.00p | 37.00p | 37.50p | 0 |
17/03/2014 | 37.50p | 40.00p | 37.00p | 40.00p | 0 |
14/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
13/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
12/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
11/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 33 |
10/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
07/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
06/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 21 |
05/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 266 |
04/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
03/03/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 46 |
28/02/2014 | 37.50p | 38.00p | 37.00p | 37.50p | 0 |
27/02/2014 | 37.50p | 38.00p | 37.00p | 37.50p | 0 |
26/02/2014 | 37.50p | 38.00p | 37.00p | 37.50p | 18013 |
25/02/2014 | 37.50p | 38.00p | 35.42p | 37.50p | 0 |
24/02/2014 | 36.50p | 38.00p | 35.42p | 37.50p | 13583 |
21/02/2014 | 36.50p | 37.91p | 36.50p | 36.50p | 1000 |
20/02/2014 | 36.50p | 37.50p | 35.00p | 36.50p | 0 |
19/02/2014 | 36.50p | 37.50p | 35.00p | 36.50p | 0 |
18/02/2014 | 36.50p | 37.50p | 35.00p | 36.50p | 0 |
17/02/2014 | 36.50p | 37.50p | 35.00p | 36.50p | 0 |
14/02/2014 | 37.50p | 37.50p | 35.00p | 36.50p | 2390 |
13/02/2014 | 37.50p | 37.50p | 36.00p | 37.50p | 166 |
12/02/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 53 |
11/02/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
10/02/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 166 |
07/02/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
06/02/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 6 |
05/02/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 66 |
*Close Price adjusted for both dividends and splits