Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2014 | 61.25p | 62.42p | 60.00p | 61.00p | 21111 |
01/12/2014 | 59.50p | 63.50p | 58.60p | 61.25p | 207518 |
28/11/2014 | 58.00p | 60.00p | 57.61p | 59.50p | 98126 |
27/11/2014 | 58.00p | 59.00p | 57.61p | 58.00p | 13082 |
26/11/2014 | 57.75p | 58.63p | 56.76p | 58.00p | 61602 |
25/11/2014 | 57.75p | 59.00p | 56.80p | 57.75p | 83700 |
24/11/2014 | 55.75p | 58.00p | 55.50p | 57.75p | 170519 |
21/11/2014 | 55.50p | 56.00p | 55.00p | 55.75p | 57256 |
20/11/2014 | 55.50p | 55.85p | 55.00p | 55.50p | 43216 |
19/11/2014 | 57.00p | 57.00p | 55.00p | 55.50p | 56362 |
18/11/2014 | 57.00p | 57.00p | 56.00p | 57.00p | 11701 |
17/11/2014 | 57.00p | 57.50p | 56.00p | 57.00p | 70936 |
14/11/2014 | 57.00p | 57.00p | 55.65p | 57.00p | 43556 |
13/11/2014 | 57.00p | 57.00p | 56.02p | 57.00p | 2378 |
12/11/2014 | 57.00p | 57.00p | 56.75p | 57.00p | 26148 |
11/11/2014 | 57.25p | 57.63p | 56.00p | 57.00p | 27914 |
10/11/2014 | 57.00p | 57.25p | 56.00p | 57.25p | 81057 |
07/11/2014 | 56.75p | 57.20p | 56.00p | 57.00p | 28138 |
06/11/2014 | 56.75p | 56.83p | 56.02p | 56.75p | 14053 |
05/11/2014 | 56.75p | 56.75p | 56.00p | 56.75p | 72492 |
04/11/2014 | 56.75p | 57.50p | 56.00p | 56.75p | 31017 |
03/11/2014 | 58.25p | 59.00p | 56.00p | 56.75p | 217099 |
31/10/2014 | 58.50p | 59.50p | 57.00p | 58.25p | 87395 |
30/10/2014 | 58.00p | 58.75p | 57.54p | 58.50p | 37696 |
29/10/2014 | 58.00p | 58.20p | 56.50p | 58.00p | 42666 |
28/10/2014 | 57.75p | 58.60p | 56.55p | 58.00p | 10957 |
27/10/2014 | 57.50p | 59.00p | 56.55p | 57.75p | 65002 |
24/10/2014 | 57.50p | 58.90p | 56.15p | 57.50p | 4011 |
23/10/2014 | 58.00p | 58.90p | 56.03p | 57.50p | 40474 |
22/10/2014 | 58.25p | 59.00p | 57.50p | 58.00p | 17424 |
21/10/2014 | 58.75p | 60.00p | 57.50p | 58.25p | 43864 |
20/10/2014 | 58.50p | 59.50p | 57.00p | 58.75p | 88948 |
17/10/2014 | 57.50p | 59.00p | 56.25p | 58.50p | 70104 |
16/10/2014 | 61.75p | 62.00p | 55.00p | 57.50p | 273367 |
15/10/2014 | 62.50p | 62.50p | 60.50p | 61.75p | 87503 |
14/10/2014 | 62.50p | 62.98p | 62.12p | 62.50p | 19742 |
13/10/2014 | 63.00p | 63.00p | 62.00p | 62.50p | 26052 |
10/10/2014 | 62.25p | 63.00p | 61.51p | 63.00p | 77409 |
09/10/2014 | 62.25p | 62.65p | 61.51p | 62.25p | 22795 |
08/10/2014 | 62.50p | 62.70p | 61.60p | 62.25p | 43756 |
07/10/2014 | 63.50p | 63.70p | 62.00p | 62.50p | 118959 |
06/10/2014 | 63.75p | 64.50p | 63.22p | 63.50p | 30420 |
03/10/2014 | 64.75p | 65.00p | 62.50p | 63.75p | 250232 |
02/10/2014 | 64.75p | 66.00p | 64.45p | 64.75p | 73658 |
01/10/2014 | 62.00p | 65.00p | 61.70p | 64.00p | 51633 |
30/09/2014 | 62.00p | 63.00p | 61.00p | 62.00p | 220378 |
29/09/2014 | 62.00p | 63.00p | 60.82p | 62.00p | 872734 |
26/09/2014 | 64.00p | 64.00p | 61.00p | 62.00p | 65692 |
25/09/2014 | 64.25p | 65.00p | 61.12p | 64.00p | 192032 |
24/09/2014 | 64.00p | 65.60p | 64.00p | 64.25p | 86251 |
23/09/2014 | 63.00p | 66.00p | 62.14p | 64.00p | 240287 |
22/09/2014 | 67.75p | 68.70p | 62.00p | 63.25p | 290441 |
19/09/2014 | 64.50p | 68.00p | 64.45p | 67.25p | 121966 |
18/09/2014 | 64.50p | 66.00p | 64.30p | 64.50p | 79215 |
17/09/2014 | 63.75p | 65.00p | 63.75p | 64.50p | 38290 |
16/09/2014 | 63.75p | 65.00p | 63.75p | 63.75p | 705240 |
15/09/2014 | 62.25p | 65.00p | 62.10p | 63.75p | 174362 |
12/09/2014 | 62.00p | 63.00p | 61.98p | 62.25p | 96138 |
11/09/2014 | 62.00p | 62.48p | 61.90p | 62.00p | 28400 |
10/09/2014 | 62.00p | 62.50p | 61.85p | 62.00p | 33934 |
09/09/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
08/09/2014 | 62.00p | 62.40p | 61.50p | 62.00p | 60858 |
05/09/2014 | 62.25p | 63.00p | 61.60p | 62.00p | 121979 |
04/09/2014 | 62.25p | 62.40p | 61.70p | 62.25p | 153625 |
03/09/2014 | 61.25p | 62.50p | 61.20p | 62.25p | 64223 |
02/09/2014 | 61.25p | 61.48p | 61.00p | 61.25p | 12631 |
01/09/2014 | 61.00p | 61.50p | 60.50p | 61.25p | 78363 |
29/08/2014 | 61.00p | 61.50p | 60.50p | 61.00p | 11958 |
28/08/2014 | 60.75p | 61.50p | 60.50p | 61.00p | 171182 |
27/08/2014 | 60.50p | 61.48p | 60.00p | 60.75p | 129811 |
26/08/2014 | 60.25p | 61.50p | 60.25p | 60.50p | 28500 |
22/08/2014 | 60.25p | 61.50p | 59.50p | 60.25p | 44283 |
21/08/2014 | 60.25p | 61.10p | 59.00p | 60.25p | 36180 |
20/08/2014 | 60.25p | 60.87p | 59.00p | 60.25p | 57915 |
19/08/2014 | 62.00p | 62.00p | 59.78p | 60.25p | 60499 |
18/08/2014 | 61.50p | 62.00p | 61.00p | 62.00p | 44457 |
15/08/2014 | 60.75p | 62.00p | 60.75p | 61.50p | 59432 |
14/08/2014 | 60.75p | 61.50p | 60.00p | 60.75p | 66130 |
13/08/2014 | 61.00p | 61.50p | 60.00p | 60.75p | 43652 |
12/08/2014 | 61.00p | 61.68p | 60.00p | 61.00p | 74007 |
11/08/2014 | 61.00p | 61.12p | 60.00p | 61.00p | 117271 |
08/08/2014 | 61.00p | 61.60p | 60.00p | 61.00p | 38020 |
07/08/2014 | 61.00p | 61.70p | 60.40p | 61.00p | 38433 |
06/08/2014 | 61.25p | 62.00p | 60.00p | 61.00p | 77300 |
05/08/2014 | 61.25p | 62.50p | 60.00p | 61.25p | 0 |
04/08/2014 | 61.75p | 62.50p | 60.00p | 61.25p | 81700 |
01/08/2014 | 61.75p | 62.42p | 61.00p | 61.75p | 17145 |
31/07/2014 | 61.50p | 62.50p | 61.00p | 61.75p | 63113 |
30/07/2014 | 61.00p | 61.70p | 60.00p | 61.50p | 49526 |
29/07/2014 | 61.50p | 62.40p | 60.00p | 61.00p | 47339 |
28/07/2014 | 61.00p | 63.00p | 60.20p | 61.50p | 43405 |
25/07/2014 | 61.50p | 61.75p | 60.00p | 61.00p | 74704 |
24/07/2014 | 62.00p | 62.60p | 60.50p | 61.50p | 65098 |
23/07/2014 | 63.00p | 63.00p | 59.00p | 62.00p | 196441 |
22/07/2014 | 61.00p | 64.60p | 61.00p | 63.00p | 263047 |
21/07/2014 | 61.00p | 61.39p | 59.50p | 61.00p | 18140 |
18/07/2014 | 59.50p | 59.70p | 59.00p | 59.50p | 42729 |
17/07/2014 | 59.50p | 60.00p | 58.10p | 59.50p | 117226 |
16/07/2014 | 60.50p | 60.50p | 58.50p | 59.50p | 263329 |
15/07/2014 | 60.00p | 61.00p | 59.25p | 60.50p | 40459 |
14/07/2014 | 61.00p | 61.00p | 60.00p | 60.50p | 143236 |
11/07/2014 | 61.00p | 62.00p | 60.00p | 61.00p | 80497 |
10/07/2014 | 61.00p | 61.90p | 60.00p | 61.00p | 80902 |
09/07/2014 | 61.00p | 61.50p | 60.00p | 61.00p | 32839 |
08/07/2014 | 61.00p | 62.00p | 60.00p | 61.00p | 20510 |
07/07/2014 | 60.00p | 60.70p | 59.20p | 60.00p | 14878 |
04/07/2014 | 60.00p | 60.85p | 59.00p | 60.00p | 52581 |
03/07/2014 | 60.50p | 60.50p | 59.00p | 60.00p | 11324 |
02/07/2014 | 61.00p | 61.30p | 59.00p | 60.50p | 41558 |
01/07/2014 | 61.00p | 61.45p | 60.00p | 61.00p | 112730 |
30/06/2014 | 60.50p | 61.46p | 60.05p | 61.00p | 54873 |
27/06/2014 | 60.50p | 60.87p | 60.05p | 60.50p | 5579 |
26/06/2014 | 60.50p | 60.87p | 60.05p | 60.50p | 863 |
25/06/2014 | 60.50p | 60.87p | 59.50p | 60.50p | 31740 |
24/06/2014 | 60.50p | 60.50p | 60.00p | 60.50p | 69212 |
23/06/2014 | 60.50p | 60.50p | 60.10p | 60.50p | 8236 |
20/06/2014 | 61.00p | 61.46p | 60.00p | 60.50p | 62473 |
19/06/2014 | 61.00p | 61.46p | 60.98p | 61.00p | 255000 |
18/06/2014 | 61.00p | 62.00p | 60.76p | 61.00p | 142426 |
17/06/2014 | 61.00p | 62.00p | 60.00p | 61.00p | 147296 |
16/06/2014 | 61.00p | 61.08p | 61.00p | 61.00p | 30425 |
13/06/2014 | 61.00p | 62.00p | 60.00p | 61.00p | 59618 |
12/06/2014 | 60.75p | 62.00p | 60.50p | 61.00p | 16370 |
11/06/2014 | 60.75p | 61.50p | 60.75p | 60.75p | 26462 |
10/06/2014 | 60.50p | 61.00p | 60.50p | 60.75p | 40437 |
09/06/2014 | 60.25p | 61.00p | 60.15p | 60.50p | 9816 |
06/06/2014 | 60.25p | 61.00p | 59.50p | 60.25p | 26684 |
05/06/2014 | 59.75p | 62.00p | 59.65p | 60.25p | 118546 |
04/06/2014 | 59.75p | 60.00p | 59.50p | 59.75p | 119792 |
03/06/2014 | 59.75p | 59.75p | 58.00p | 59.75p | 47557 |
02/06/2014 | 59.75p | 60.00p | 59.50p | 59.75p | 207967 |
30/05/2014 | 59.88p | 60.00p | 59.50p | 59.75p | 87025 |
29/05/2014 | 60.50p | 60.80p | 59.50p | 59.88p | 266745 |
28/05/2014 | 60.50p | 61.50p | 60.22p | 60.50p | 8629 |
27/05/2014 | 60.50p | 60.95p | 60.20p | 60.50p | 21291 |
23/05/2014 | 59.50p | 61.50p | 59.10p | 60.50p | 133057 |
22/05/2014 | 59.50p | 60.00p | 59.38p | 59.50p | 117609 |
21/05/2014 | 59.50p | 59.50p | 59.10p | 59.50p | 19585 |
20/05/2014 | 59.75p | 60.00p | 59.10p | 59.50p | 93726 |
19/05/2014 | 60.25p | 61.43p | 59.00p | 59.75p | 232047 |
16/05/2014 | 59.75p | 61.00p | 59.75p | 59.75p | 2700472 |
15/05/2014 | 59.00p | 61.00p | 59.00p | 59.75p | 59094 |
14/05/2014 | 59.50p | 60.00p | 59.00p | 59.00p | 23365 |
13/05/2014 | 60.00p | 61.00p | 59.00p | 59.50p | 44962 |
12/05/2014 | 60.00p | 61.00p | 59.95p | 60.50p | 67725 |
09/05/2014 | 60.00p | 61.00p | 59.78p | 60.50p | 120254 |
08/05/2014 | 60.00p | 60.50p | 59.78p | 60.00p | 13479 |
07/05/2014 | 59.00p | 61.00p | 59.00p | 60.00p | 83986 |
06/05/2014 | 58.75p | 60.00p | 58.05p | 59.00p | 69619 |
02/05/2014 | 59.00p | 59.13p | 58.00p | 58.75p | 59079 |
01/05/2014 | 59.00p | 59.32p | 58.00p | 59.00p | 59045 |
30/04/2014 | 59.00p | 59.40p | 58.50p | 59.00p | 21119 |
29/04/2014 | 59.25p | 59.50p | 58.00p | 59.00p | 72024 |
28/04/2014 | 59.25p | 60.50p | 58.00p | 59.25p | 135129 |
25/04/2014 | 60.00p | 61.00p | 59.25p | 59.25p | 36311 |
24/04/2014 | 60.00p | 61.00p | 59.65p | 60.00p | 44618 |
23/04/2014 | 59.50p | 62.00p | 58.00p | 60.00p | 301686 |
22/04/2014 | 56.75p | 61.00p | 56.75p | 59.50p | 357183 |
17/04/2014 | 58.00p | 58.00p | 56.00p | 56.75p | 20603 |
16/04/2014 | 55.00p | 58.50p | 55.00p | 56.75p | 107375 |
15/04/2014 | 55.00p | 56.50p | 54.68p | 55.00p | 50292 |
14/04/2014 | 53.25p | 56.00p | 53.25p | 55.00p | 173388 |
11/04/2014 | 53.00p | 53.80p | 52.54p | 53.25p | 60278 |
10/04/2014 | 53.50p | 53.88p | 52.00p | 53.00p | 126509 |
09/04/2014 | 54.25p | 54.25p | 52.50p | 53.50p | 114959 |
08/04/2014 | 54.75p | 55.20p | 53.50p | 54.25p | 73292 |
07/04/2014 | 55.00p | 55.00p | 54.00p | 54.75p | 140860 |
04/04/2014 | 55.00p | 56.50p | 54.20p | 55.00p | 314449 |
03/04/2014 | 56.75p | 56.88p | 54.12p | 55.00p | 240767 |
02/04/2014 | 56.75p | 56.95p | 56.50p | 56.75p | 116137 |
01/04/2014 | 56.75p | 57.00p | 56.50p | 56.75p | 140640 |
31/03/2014 | 56.75p | 57.50p | 56.50p | 56.75p | 64498 |
28/03/2014 | 57.00p | 57.50p | 55.50p | 55.50p | 37896 |
27/03/2014 | 56.75p | 57.50p | 56.00p | 57.00p | 92735 |
26/03/2014 | 57.25p | 58.00p | 54.00p | 57.00p | 16777054 |
25/03/2014 | 57.00p | 57.75p | 56.50p | 57.25p | 149749 |
24/03/2014 | 56.75p | 57.50p | 56.75p | 57.00p | 233144 |
21/03/2014 | 56.75p | 57.40p | 56.75p | 56.75p | 190357 |
20/03/2014 | 57.00p | 57.45p | 56.41p | 56.75p | 38691 |
19/03/2014 | 57.00p | 57.75p | 56.60p | 57.00p | 80007 |
18/03/2014 | 57.00p | 57.25p | 55.35p | 57.00p | 106038 |
17/03/2014 | 57.00p | 57.50p | 55.50p | 55.50p | 78992 |
14/03/2014 | 55.75p | 57.90p | 55.75p | 57.00p | 503934 |
13/03/2014 | 57.00p | 57.06p | 55.40p | 55.75p | 129447 |
12/03/2014 | 53.50p | 58.00p | 53.50p | 57.00p | 77724 |
11/03/2014 | 53.50p | 54.50p | 53.10p | 53.50p | 43009 |
10/03/2014 | 54.25p | 54.50p | 52.90p | 53.50p | 74625 |
07/03/2014 | 52.50p | 55.00p | 52.50p | 54.25p | 69728 |
06/03/2014 | 51.00p | 53.64p | 50.80p | 52.50p | 81907 |
05/03/2014 | 49.25p | 53.00p | 49.25p | 51.00p | 520273 |
04/03/2014 | 48.00p | 52.00p | 45.00p | 49.25p | 1196932 |
03/03/2014 | 50.00p | 50.00p | 47.00p | 48.00p | 163073 |
28/02/2014 | 49.88p | 51.50p | 48.00p | 50.00p | 414741 |
27/02/2014 | 51.25p | 51.25p | 48.05p | 49.88p | 611222 |
26/02/2014 | 52.50p | 52.50p | 50.50p | 51.25p | 158187 |
25/02/2014 | 55.50p | 56.20p | 52.00p | 52.50p | 513112 |
24/02/2014 | 55.00p | 56.00p | 54.00p | 55.00p | 417135 |
21/02/2014 | 55.25p | 56.00p | 54.00p | 55.00p | 109162 |
20/02/2014 | 55.50p | 55.84p | 54.00p | 55.25p | 44661 |
19/02/2014 | 56.25p | 56.45p | 54.50p | 55.50p | 150795 |
*Close Price adjusted for both dividends and splits