Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/11/2014 | 27.25p | 27.80p | 26.80p | 27.25p | 36063 |
31/10/2014 | 27.25p | 27.25p | 26.80p | 27.25p | 94200 |
30/10/2014 | 27.25p | 27.25p | 26.80p | 27.25p | 15000 |
29/10/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
28/10/2014 | 27.25p | 27.25p | 26.80p | 27.25p | 14439 |
27/10/2014 | 27.25p | 27.25p | 26.75p | 27.25p | 31029 |
24/10/2014 | 27.25p | 27.25p | 26.80p | 27.25p | 29063 |
23/10/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
22/10/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
21/10/2014 | 27.25p | 27.70p | 26.51p | 27.25p | 28740 |
20/10/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
17/10/2014 | 27.25p | 27.25p | 26.51p | 27.25p | 40500 |
16/10/2014 | 27.00p | 27.25p | 26.50p | 27.25p | 10000 |
15/10/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
14/10/2014 | 27.25p | 27.25p | 27.00p | 27.00p | 0 |
13/10/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
10/10/2014 | 27.25p | 27.25p | 26.50p | 27.25p | 11522 |
09/10/2014 | 27.75p | 27.75p | 26.50p | 27.25p | 17738 |
08/10/2014 | 28.00p | 28.00p | 27.15p | 27.75p | 152533 |
07/10/2014 | 28.25p | 28.25p | 27.50p | 28.00p | 340000 |
06/10/2014 | 28.25p | 29.00p | 27.50p | 28.25p | 72653 |
03/10/2014 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
02/10/2014 | 28.25p | 28.25p | 27.50p | 28.25p | 51170 |
01/10/2014 | 28.25p | 28.33p | 27.50p | 28.25p | 207000 |
30/09/2014 | 28.25p | 28.25p | 27.50p | 28.25p | 15000 |
29/09/2014 | 28.25p | 29.00p | 27.50p | 28.25p | 10000 |
26/09/2014 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
25/09/2014 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
24/09/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
23/09/2014 | 28.00p | 28.00p | 27.25p | 28.00p | 30000 |
22/09/2014 | 28.25p | 28.25p | 28.00p | 28.00p | 5000 |
19/09/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 1543 |
18/09/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 28625 |
17/09/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 4044 |
16/09/2014 | 28.25p | 28.50p | 28.25p | 28.25p | 301 |
15/09/2014 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
12/09/2014 | 28.25p | 28.42p | 28.00p | 28.25p | 17925 |
11/09/2014 | 28.25p | 28.25p | 28.05p | 28.25p | 22306 |
10/09/2014 | 28.25p | 28.48p | 28.00p | 28.25p | 66162 |
09/09/2014 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
08/09/2014 | 28.25p | 28.25p | 28.05p | 28.25p | 2175 |
05/09/2014 | 28.25p | 28.50p | 28.05p | 28.25p | 85900 |
04/09/2014 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
03/09/2014 | 28.25p | 28.48p | 28.10p | 28.25p | 10705 |
02/09/2014 | 28.00p | 28.50p | 27.50p | 28.25p | 87047 |
01/09/2014 | 27.75p | 28.15p | 27.75p | 28.00p | 32204 |
29/08/2014 | 27.75p | 27.75p | 27.25p | 27.75p | 50000 |
28/08/2014 | 27.75p | 28.20p | 27.00p | 27.75p | 61063 |
27/08/2014 | 27.75p | 28.20p | 27.75p | 27.75p | 2120 |
26/08/2014 | 27.75p | 28.20p | 27.07p | 27.75p | 2019 |
22/08/2014 | 27.75p | 28.50p | 27.07p | 27.75p | 43360 |
21/08/2014 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
20/08/2014 | 27.75p | 28.50p | 27.07p | 27.75p | 68000 |
19/08/2014 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
18/08/2014 | 27.75p | 28.20p | 27.75p | 27.75p | 1170 |
15/08/2014 | 27.75p | 27.75p | 27.00p | 27.75p | 311996 |
14/08/2014 | 27.75p | 28.10p | 27.07p | 27.75p | 18878 |
13/08/2014 | 27.75p | 27.75p | 27.00p | 27.75p | 119000 |
12/08/2014 | 27.75p | 27.75p | 27.07p | 27.75p | 3594 |
11/08/2014 | 28.25p | 28.25p | 27.00p | 27.38p | 221982 |
08/08/2014 | 28.25p | 28.25p | 27.13p | 28.25p | 12500 |
07/08/2014 | 28.25p | 28.25p | 27.13p | 28.25p | 1472 |
06/08/2014 | 28.25p | 28.25p | 27.13p | 28.25p | 75000 |
05/08/2014 | 28.25p | 28.25p | 27.00p | 28.25p | 110963 |
04/08/2014 | 27.75p | 28.30p | 27.75p | 28.25p | 26323 |
01/08/2014 | 27.75p | 27.75p | 27.15p | 27.75p | 0 |
31/07/2014 | 27.75p | 27.75p | 27.15p | 27.75p | 71852 |
30/07/2014 | 27.75p | 27.75p | 27.15p | 27.75p | 15461 |
29/07/2014 | 27.75p | 28.25p | 27.15p | 27.75p | 7194 |
28/07/2014 | 27.75p | 28.25p | 27.00p | 27.75p | 143000 |
25/07/2014 | 27.75p | 28.35p | 27.15p | 27.75p | 0 |
24/07/2014 | 27.75p | 28.35p | 27.15p | 27.75p | 0 |
23/07/2014 | 27.75p | 28.35p | 27.15p | 27.75p | 69040 |
22/07/2014 | 27.75p | 28.35p | 27.16p | 27.75p | 7340 |
21/07/2014 | 27.75p | 27.75p | 27.15p | 27.75p | 0 |
18/07/2014 | 27.75p | 27.75p | 27.15p | 27.75p | 14491 |
17/07/2014 | 27.75p | 28.50p | 27.75p | 27.75p | 0 |
16/07/2014 | 27.75p | 28.50p | 27.75p | 27.75p | 35797 |
15/07/2014 | 27.75p | 27.95p | 27.50p | 27.75p | 29661 |
14/07/2014 | 27.75p | 27.75p | 27.00p | 27.75p | 23738 |
11/07/2014 | 28.50p | 28.50p | 27.00p | 27.75p | 47342 |
10/07/2014 | 28.50p | 28.50p | 28.00p | 28.50p | 10000 |
09/07/2014 | 27.00p | 29.30p | 26.40p | 28.50p | 78508 |
08/07/2014 | 27.00p | 27.00p | 26.40p | 27.00p | 50354 |
07/07/2014 | 27.00p | 27.00p | 26.00p | 27.00p | 94018 |
04/07/2014 | 27.00p | 27.40p | 26.00p | 27.00p | 170130 |
03/07/2014 | 26.75p | 27.00p | 25.00p | 27.00p | 50000 |
02/07/2014 | 27.00p | 27.20p | 25.50p | 26.75p | 134017 |
01/07/2014 | 27.00p | 27.18p | 26.02p | 27.00p | 3500 |
30/06/2014 | 27.00p | 27.50p | 26.03p | 27.00p | 112 |
27/06/2014 | 27.00p | 27.17p | 26.00p | 27.00p | 116710 |
26/06/2014 | 27.00p | 27.00p | 25.50p | 27.00p | 109242 |
25/06/2014 | 27.00p | 27.50p | 26.03p | 27.00p | 5070 |
24/06/2014 | 27.00p | 27.40p | 27.00p | 27.00p | 0 |
23/06/2014 | 27.00p | 27.40p | 27.00p | 27.00p | 18 |
20/06/2014 | 27.00p | 27.00p | 26.00p | 27.00p | 8607 |
19/06/2014 | 27.00p | 27.00p | 26.40p | 27.00p | 10000 |
18/06/2014 | 27.00p | 27.00p | 26.60p | 27.00p | 75608 |
17/06/2014 | 27.00p | 27.50p | 26.60p | 27.00p | 27411 |
16/06/2014 | 27.00p | 27.00p | 26.60p | 27.00p | 2000 |
13/06/2014 | 27.00p | 27.50p | 26.50p | 27.00p | 0 |
12/06/2014 | 27.00p | 27.50p | 26.50p | 27.00p | 64058 |
11/06/2014 | 27.00p | 27.50p | 27.00p | 27.00p | 147 |
10/06/2014 | 26.63p | 27.00p | 26.63p | 27.00p | 56399 |
09/06/2014 | 26.25p | 26.85p | 26.25p | 26.63p | 75655 |
06/06/2014 | 26.25p | 27.00p | 26.25p | 26.25p | 14852 |
05/06/2014 | 26.00p | 26.67p | 26.00p | 26.25p | 37400 |
04/06/2014 | 27.50p | 27.50p | 25.80p | 26.00p | 248768 |
03/06/2014 | 27.50p | 28.50p | 27.50p | 27.50p | 25000 |
02/06/2014 | 27.50p | 28.00p | 27.00p | 27.50p | 97805 |
30/05/2014 | 27.50p | 28.25p | 27.10p | 27.50p | 0 |
29/05/2014 | 28.25p | 28.25p | 27.10p | 27.50p | 61337 |
28/05/2014 | 28.25p | 28.25p | 27.50p | 28.25p | 0 |
27/05/2014 | 28.25p | 28.25p | 27.65p | 28.25p | 391 |
23/05/2014 | 27.25p | 29.00p | 27.25p | 28.25p | 171952 |
22/05/2014 | 27.25p | 27.50p | 27.00p | 27.25p | 0 |
21/05/2014 | 27.25p | 27.50p | 27.00p | 27.25p | 255000 |
20/05/2014 | 27.25p | 27.25p | 27.13p | 27.25p | 0 |
19/05/2014 | 27.25p | 27.25p | 27.13p | 27.25p | 0 |
16/05/2014 | 27.25p | 27.25p | 27.13p | 27.25p | 66292 |
15/05/2014 | 27.25p | 27.50p | 27.12p | 27.25p | 0 |
14/05/2014 | 27.25p | 27.50p | 27.12p | 27.25p | 6413 |
13/05/2014 | 27.25p | 27.25p | 27.10p | 27.25p | 86752 |
12/05/2014 | 27.25p | 27.50p | 26.00p | 26.00p | 1936 |
09/05/2014 | 27.25p | 27.25p | 26.00p | 26.00p | 52000 |
08/05/2014 | 27.25p | 27.50p | 27.25p | 27.25p | 25000 |
07/05/2014 | 27.25p | 27.25p | 26.00p | 27.25p | 115953 |
06/05/2014 | 28.00p | 28.00p | 26.00p | 27.25p | 166443 |
02/05/2014 | 28.00p | 28.50p | 26.75p | 28.00p | 187201 |
01/05/2014 | 29.00p | 29.00p | 27.40p | 28.00p | 114272 |
30/04/2014 | 29.00p | 29.50p | 27.75p | 29.00p | 26878 |
29/04/2014 | 29.00p | 29.00p | 27.75p | 29.00p | 25000 |
28/04/2014 | 29.00p | 29.40p | 28.00p | 29.00p | 59250 |
25/04/2014 | 29.00p | 29.60p | 28.00p | 29.00p | 18410 |
24/04/2014 | 29.00p | 29.00p | 28.00p | 29.00p | 511696 |
23/04/2014 | 29.00p | 29.60p | 29.00p | 29.00p | 10 |
22/04/2014 | 29.50p | 29.50p | 29.00p | 29.50p | 25000 |
17/04/2014 | 29.50p | 29.50p | 29.15p | 29.50p | 10014 |
16/04/2014 | 27.50p | 30.00p | 27.40p | 29.50p | 986199 |
15/04/2014 | 27.50p | 27.50p | 27.25p | 27.50p | 1788 |
14/04/2014 | 27.50p | 27.90p | 27.25p | 27.50p | 56030 |
11/04/2014 | 27.50p | 27.50p | 27.00p | 27.50p | 207371 |
10/04/2014 | 27.50p | 28.50p | 27.00p | 27.50p | 89779 |
09/04/2014 | 27.50p | 28.50p | 27.50p | 27.50p | 0 |
08/04/2014 | 27.50p | 27.70p | 27.50p | 27.50p | 0 |
07/04/2014 | 27.50p | 27.70p | 27.50p | 27.50p | 10497 |
04/04/2014 | 27.50p | 27.70p | 27.00p | 27.50p | 58151 |
03/04/2014 | 27.25p | 28.50p | 26.55p | 27.50p | 239045 |
02/04/2014 | 27.25p | 27.35p | 26.55p | 27.25p | 0 |
01/04/2014 | 27.25p | 27.35p | 26.55p | 27.25p | 211872 |
31/03/2014 | 27.25p | 27.40p | 26.55p | 27.25p | 113670 |
28/03/2014 | 27.00p | 27.63p | 26.50p | 27.50p | 517912 |
27/03/2014 | 27.00p | 27.50p | 26.00p | 27.00p | 168885 |
26/03/2014 | 27.00p | 27.00p | 26.00p | 27.00p | 18354888 |
25/03/2014 | 27.00p | 27.00p | 26.50p | 27.00p | 15355 |
24/03/2014 | 27.00p | 27.00p | 26.00p | 27.00p | 46618 |
21/03/2014 | 27.00p | 27.00p | 26.00p | 27.00p | 99572 |
20/03/2014 | 27.00p | 27.00p | 26.00p | 27.00p | 17391 |
19/03/2014 | 27.25p | 28.00p | 26.50p | 27.00p | 86449 |
18/03/2014 | 27.25p | 28.00p | 26.50p | 27.25p | 0 |
17/03/2014 | 27.25p | 28.00p | 26.50p | 28.00p | 30516 |
14/03/2014 | 27.25p | 27.25p | 26.50p | 27.25p | 34614 |
13/03/2014 | 27.25p | 27.25p | 27.18p | 27.25p | 18182 |
12/03/2014 | 27.25p | 27.25p | 26.50p | 27.25p | 2552 |
11/03/2014 | 27.25p | 28.00p | 26.50p | 27.25p | 9713 |
10/03/2014 | 27.25p | 27.25p | 26.50p | 27.25p | 10302 |
07/03/2014 | 27.25p | 27.25p | 26.56p | 27.25p | 11745 |
06/03/2014 | 27.25p | 27.25p | 26.55p | 27.25p | 57885 |
05/03/2014 | 27.00p | 27.25p | 26.55p | 27.25p | 32516 |
04/03/2014 | 27.00p | 27.20p | 26.00p | 27.00p | 10895 |
03/03/2014 | 28.25p | 28.25p | 26.00p | 27.00p | 46673 |
28/02/2014 | 28.25p | 28.25p | 27.50p | 28.25p | 2850 |
27/02/2014 | 28.25p | 28.25p | 27.50p | 28.25p | 22560 |
26/02/2014 | 28.25p | 28.25p | 27.50p | 28.25p | 4500 |
25/02/2014 | 28.25p | 28.25p | 28.25p | 28.25p | 3500 |
24/02/2014 | 26.25p | 29.00p | 26.25p | 28.25p | 101992 |
21/02/2014 | 26.25p | 26.28p | 26.25p | 26.25p | 710 |
20/02/2014 | 26.25p | 26.30p | 25.99p | 26.25p | 23055 |
19/02/2014 | 26.25p | 26.30p | 26.00p | 26.25p | 20322 |
18/02/2014 | 26.25p | 26.50p | 25.25p | 26.25p | 0 |
17/02/2014 | 26.25p | 26.50p | 25.25p | 26.25p | 0 |
14/02/2014 | 26.50p | 26.50p | 25.25p | 26.25p | 73837 |
13/02/2014 | 26.50p | 26.80p | 26.00p | 26.50p | 17316 |
12/02/2014 | 26.50p | 26.80p | 26.00p | 26.50p | 0 |
11/02/2014 | 26.75p | 26.80p | 26.00p | 26.50p | 31916 |
10/02/2014 | 27.00p | 27.00p | 26.50p | 26.75p | 29369 |
07/02/2014 | 26.75p | 27.00p | 26.75p | 27.00p | 36051 |
06/02/2014 | 27.25p | 27.50p | 26.50p | 26.75p | 26885 |
05/02/2014 | 26.75p | 27.20p | 26.75p | 26.75p | 15777 |
04/02/2014 | 26.75p | 26.90p | 26.00p | 26.75p | 49233 |
03/02/2014 | 27.25p | 27.25p | 25.00p | 26.75p | 105870 |
31/01/2014 | 27.25p | 27.25p | 26.50p | 27.25p | 27500 |
30/01/2014 | 27.25p | 27.25p | 26.50p | 27.25p | 2156 |
29/01/2014 | 27.25p | 27.25p | 26.50p | 27.25p | 0 |
28/01/2014 | 27.25p | 27.25p | 26.50p | 27.25p | 7462 |
27/01/2014 | 27.25p | 27.40p | 26.50p | 27.25p | 4853 |
24/01/2014 | 27.25p | 27.50p | 27.00p | 27.25p | 5000 |
23/01/2014 | 27.50p | 27.50p | 27.00p | 27.25p | 512000 |
22/01/2014 | 27.50p | 27.50p | 27.00p | 27.50p | 8157 |
21/01/2014 | 27.50p | 27.50p | 27.00p | 27.50p | 1428 |
*Close Price adjusted for both dividends and splits