Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/01/2014 | 27.50p | 27.50p | 27.00p | 27.50p | 30159 |
17/01/2014 | 27.50p | 27.50p | 27.00p | 27.50p | 5900 |
16/01/2014 | 27.75p | 27.75p | 27.00p | 27.50p | 11012 |
15/01/2014 | 27.75p | 27.75p | 27.00p | 27.75p | 3050 |
14/01/2014 | 27.75p | 27.75p | 27.00p | 27.75p | 36773 |
13/01/2014 | 27.75p | 27.75p | 27.00p | 27.75p | 8952 |
10/01/2014 | 27.75p | 27.75p | 27.50p | 27.75p | 41746 |
09/01/2014 | 27.75p | 27.75p | 26.50p | 27.75p | 70608 |
08/01/2014 | 27.75p | 27.75p | 27.20p | 27.75p | 40000 |
07/01/2014 | 27.75p | 28.28p | 27.13p | 27.75p | 400226 |
06/01/2014 | 27.75p | 28.25p | 27.30p | 27.75p | 3000 |
03/01/2014 | 27.75p | 28.37p | 27.25p | 27.75p | 31223 |
02/01/2014 | 28.00p | 28.70p | 27.34p | 27.75p | 16204 |
31/12/2013 | 28.00p | 28.00p | 27.00p | 28.00p | 11000 |
30/12/2013 | 27.75p | 28.50p | 26.80p | 27.50p | 30670 |
27/12/2013 | 27.75p | 27.75p | 27.20p | 27.75p | 18961 |
24/12/2013 | 27.75p | 28.13p | 27.75p | 27.75p | 26000 |
23/12/2013 | 27.75p | 28.13p | 27.00p | 27.75p | 12000 |
20/12/2013 | 27.75p | 27.75p | 27.00p | 27.75p | 3000 |
19/12/2013 | 27.75p | 27.75p | 27.00p | 27.75p | 9017 |
18/12/2013 | 27.75p | 28.00p | 27.23p | 27.75p | 7612 |
17/12/2013 | 28.00p | 28.50p | 27.00p | 27.50p | 0 |
16/12/2013 | 28.00p | 28.50p | 27.00p | 28.00p | 8861 |
13/12/2013 | 28.00p | 28.00p | 27.30p | 28.00p | 17723 |
12/12/2013 | 28.00p | 28.00p | 28.00p | 28.00p | 57 |
11/12/2013 | 28.00p | 28.70p | 27.30p | 27.50p | 12196 |
10/12/2013 | 28.00p | 28.75p | 27.00p | 28.00p | 23038 |
09/12/2013 | 27.25p | 28.00p | 27.25p | 28.00p | 491745 |
06/12/2013 | 27.00p | 28.00p | 26.20p | 27.50p | 77856 |
05/12/2013 | 26.50p | 27.70p | 25.50p | 27.00p | 37255 |
04/12/2013 | 27.75p | 27.90p | 26.39p | 27.50p | 55137 |
03/12/2013 | 29.00p | 29.00p | 27.50p | 27.75p | 41000 |
02/12/2013 | 29.00p | 29.20p | 29.00p | 29.00p | 6407 |
29/11/2013 | 29.00p | 29.20p | 28.00p | 29.00p | 3486 |
28/11/2013 | 29.00p | 29.20p | 28.00p | 29.00p | 3323 |
27/11/2013 | 28.00p | 29.00p | 28.00p | 29.00p | 6949 |
26/11/2013 | 27.50p | 29.00p | 27.50p | 28.00p | 73411 |
25/11/2013 | 26.75p | 27.47p | 26.00p | 27.25p | 47192 |
22/11/2013 | 26.75p | 27.00p | 26.00p | 26.75p | 6469738 |
21/11/2013 | 26.50p | 26.80p | 26.00p | 26.75p | 128235 |
20/11/2013 | 26.75p | 26.75p | 26.18p | 26.50p | 21102 |
19/11/2013 | 27.38p | 27.38p | 26.38p | 26.75p | 22783 |
18/11/2013 | 27.50p | 27.50p | 26.80p | 27.38p | 38297 |
15/11/2013 | 27.25p | 27.50p | 26.60p | 27.50p | 61569 |
14/11/2013 | 27.50p | 27.68p | 27.00p | 27.25p | 73740 |
13/11/2013 | 28.00p | 28.00p | 27.00p | 27.50p | 23076 |
12/11/2013 | 28.00p | 28.20p | 27.00p | 28.00p | 1384151 |
11/11/2013 | 28.00p | 28.15p | 27.00p | 28.00p | 14997 |
08/11/2013 | 28.00p | 28.15p | 27.00p | 28.00p | 57737 |
07/11/2013 | 28.25p | 28.25p | 27.00p | 28.00p | 25756 |
06/11/2013 | 28.25p | 28.25p | 27.53p | 28.25p | 10723 |
05/11/2013 | 28.25p | 28.25p | 27.50p | 28.25p | 47100 |
04/11/2013 | 28.25p | 28.25p | 28.20p | 28.25p | 14000 |
01/11/2013 | 28.25p | 28.25p | 27.50p | 28.25p | 12834 |
31/10/2013 | 28.50p | 28.50p | 27.00p | 28.25p | 87243 |
30/10/2013 | 28.50p | 28.50p | 27.50p | 28.50p | 11061 |
29/10/2013 | 28.50p | 28.50p | 28.20p | 28.50p | 2428 |
28/10/2013 | 28.50p | 28.50p | 27.50p | 28.50p | 198492 |
25/10/2013 | 28.50p | 28.50p | 27.50p | 28.50p | 2135237 |
24/10/2013 | 28.75p | 28.75p | 27.50p | 28.50p | 12381 |
23/10/2013 | 27.25p | 29.37p | 24.95p | 28.75p | 4296069 |
22/10/2013 | 29.50p | 29.50p | 28.50p | 29.37p | 146403 |
21/10/2013 | 29.50p | 29.99p | 29.00p | 29.50p | 11328 |
18/10/2013 | 30.00p | 30.00p | 29.00p | 29.50p | 105120 |
17/10/2013 | 30.00p | 30.00p | 29.90p | 30.00p | 8000 |
16/10/2013 | 31.00p | 31.00p | 28.50p | 30.00p | 87706 |
15/10/2013 | 31.00p | 31.25p | 31.00p | 31.00p | 13189 |
14/10/2013 | 30.50p | 31.25p | 30.00p | 31.00p | 65074 |
11/10/2013 | 30.50p | 30.50p | 29.00p | 30.50p | 3533 |
10/10/2013 | 30.50p | 30.50p | 29.00p | 30.50p | 11868 |
09/10/2013 | 31.00p | 31.25p | 30.00p | 30.50p | 31520 |
08/10/2013 | 31.00p | 31.00p | 30.10p | 31.00p | 1700 |
07/10/2013 | 31.00p | 31.00p | 30.18p | 31.00p | 43828 |
04/10/2013 | 31.00p | 31.70p | 30.00p | 31.00p | 176507 |
03/10/2013 | 31.00p | 31.00p | 30.00p | 31.00p | 6091 |
02/10/2013 | 31.00p | 31.60p | 30.10p | 31.00p | 89000 |
01/10/2013 | 31.50p | 31.60p | 30.50p | 30.50p | 23000 |
30/09/2013 | 31.50p | 32.10p | 30.50p | 31.50p | 0 |
27/09/2013 | 32.00p | 32.10p | 30.50p | 31.50p | 17340 |
26/09/2013 | 32.00p | 32.40p | 32.00p | 32.00p | 7306 |
25/09/2013 | 31.75p | 32.88p | 31.00p | 32.00p | 85043 |
24/09/2013 | 30.25p | 31.80p | 30.23p | 31.75p | 85233 |
23/09/2013 | 30.25p | 31.00p | 29.95p | 30.25p | 67794 |
20/09/2013 | 30.25p | 30.48p | 29.85p | 30.25p | 56905 |
19/09/2013 | 30.00p | 30.25p | 29.32p | 30.25p | 103143 |
18/09/2013 | 30.25p | 30.30p | 29.00p | 30.00p | 85000 |
17/09/2013 | 31.00p | 31.80p | 28.75p | 30.25p | 91501 |
16/09/2013 | 31.00p | 31.80p | 30.20p | 31.00p | 8022 |
13/09/2013 | 31.00p | 31.30p | 31.00p | 31.00p | 5997 |
12/09/2013 | 31.50p | 31.50p | 30.00p | 31.00p | 29321 |
11/09/2013 | 31.50p | 31.50p | 31.10p | 31.50p | 10699 |
10/09/2013 | 31.50p | 31.50p | 31.11p | 31.50p | 5000 |
09/09/2013 | 31.50p | 31.50p | 31.10p | 31.50p | 2150 |
06/09/2013 | 31.50p | 31.50p | 31.40p | 31.50p | 23496 |
05/09/2013 | 31.50p | 31.50p | 31.11p | 31.50p | 3197 |
04/09/2013 | 31.50p | 31.50p | 31.10p | 31.50p | 15001 |
03/09/2013 | 31.50p | 31.65p | 31.10p | 31.50p | 74178 |
02/09/2013 | 31.50p | 31.50p | 31.18p | 31.50p | 60000 |
30/08/2013 | 31.50p | 31.75p | 31.00p | 31.50p | 44878 |
29/08/2013 | 31.75p | 31.75p | 31.25p | 31.50p | 55237 |
28/08/2013 | 32.00p | 33.00p | 31.00p | 31.75p | 100906 |
27/08/2013 | 33.00p | 33.16p | 32.00p | 32.00p | 39864 |
23/08/2013 | 33.00p | 33.10p | 32.20p | 33.00p | 5964 |
22/08/2013 | 33.00p | 33.20p | 32.02p | 33.00p | 20654 |
21/08/2013 | 33.00p | 33.35p | 33.00p | 33.00p | 33513 |
20/08/2013 | 33.00p | 33.50p | 32.10p | 33.00p | 44170 |
19/08/2013 | 33.00p | 33.50p | 33.00p | 33.00p | 2933 |
16/08/2013 | 33.00p | 33.65p | 32.10p | 33.00p | 41090 |
15/08/2013 | 33.75p | 34.42p | 33.00p | 33.00p | 43582 |
14/08/2013 | 33.25p | 34.50p | 33.25p | 33.75p | 25253 |
13/08/2013 | 33.25p | 34.00p | 32.75p | 33.25p | 60743 |
12/08/2013 | 33.00p | 34.00p | 32.65p | 33.25p | 236392 |
09/08/2013 | 31.25p | 33.70p | 31.25p | 33.00p | 309848 |
08/08/2013 | 31.25p | 32.00p | 31.05p | 31.25p | 94703 |
07/08/2013 | 29.75p | 32.38p | 29.75p | 32.00p | 578251 |
06/08/2013 | 29.50p | 30.00p | 29.50p | 29.75p | 193359 |
05/08/2013 | 29.00p | 29.65p | 28.80p | 29.50p | 264649 |
02/08/2013 | 28.50p | 29.00p | 28.50p | 29.00p | 110943 |
01/08/2013 | 30.25p | 30.25p | 28.58p | 28.75p | 13875 |
31/07/2013 | 30.25p | 30.25p | 29.55p | 30.25p | 410 |
30/07/2013 | 30.25p | 30.25p | 29.60p | 30.25p | 0 |
29/07/2013 | 30.00p | 30.25p | 29.60p | 30.25p | 10630 |
26/07/2013 | 30.00p | 30.00p | 29.70p | 30.00p | 9333 |
25/07/2013 | 30.00p | 30.00p | 29.00p | 30.00p | 54484 |
24/07/2013 | 30.00p | 30.25p | 29.00p | 30.00p | 104422 |
23/07/2013 | 30.75p | 30.75p | 28.75p | 30.00p | 190480 |
22/07/2013 | 29.50p | 32.00p | 29.50p | 30.75p | 94726 |
19/07/2013 | 29.50p | 29.70p | 29.50p | 29.50p | 145179 |
18/07/2013 | 31.00p | 32.00p | 29.15p | 29.50p | 110083 |
17/07/2013 | 31.00p | 31.00p | 30.00p | 31.00p | 170332 |
16/07/2013 | 31.25p | 32.20p | 31.00p | 31.00p | 18074 |
15/07/2013 | 29.50p | 32.50p | 29.50p | 31.25p | 123597 |
12/07/2013 | 29.50p | 29.95p | 29.10p | 29.50p | 143923 |
11/07/2013 | 29.50p | 29.85p | 29.15p | 29.50p | 98228 |
10/07/2013 | 29.00p | 29.85p | 28.78p | 29.50p | 166668 |
09/07/2013 | 28.50p | 29.00p | 28.00p | 29.00p | 301804 |
08/07/2013 | 29.62p | 29.62p | 28.22p | 28.50p | 109710 |
05/07/2013 | 29.50p | 29.70p | 28.75p | 29.12p | 568310 |
04/07/2013 | 29.37p | 29.75p | 29.05p | 29.50p | 147138 |
03/07/2013 | 27.88p | 29.45p | 27.50p | 29.37p | 279675 |
02/07/2013 | 31.50p | 32.00p | 27.25p | 27.88p | 248725 |
01/07/2013 | 31.86p | 31.86p | 31.07p | 31.86p | 5447 |
28/06/2013 | 32.36p | 32.36p | 31.17p | 32.36p | 3130 |
27/06/2013 | 32.36p | 32.36p | 30.87p | 32.36p | 14060 |
26/06/2013 | 32.36p | 32.36p | 30.91p | 32.36p | 0 |
25/06/2013 | 32.36p | 32.36p | 30.91p | 32.36p | 0 |
24/06/2013 | 32.36p | 32.36p | 30.91p | 32.36p | 16667 |
21/06/2013 | 32.36p | 32.76p | 31.17p | 32.36p | 11166 |
20/06/2013 | 32.86p | 32.86p | 31.17p | 32.36p | 24844 |
19/06/2013 | 32.11p | 33.61p | 31.86p | 32.11p | 0 |
18/06/2013 | 32.86p | 33.61p | 31.86p | 32.11p | 62966 |
17/06/2013 | 32.61p | 32.86p | 31.61p | 32.86p | 10947 |
14/06/2013 | 32.11p | 32.61p | 31.86p | 32.61p | 0 |
13/06/2013 | 31.86p | 32.36p | 31.86p | 32.11p | 0 |
12/06/2013 | 32.36p | 32.36p | 31.86p | 31.86p | 4519 |
11/06/2013 | 32.36p | 32.36p | 31.86p | 32.36p | 111742 |
10/06/2013 | 32.36p | 32.36p | 31.86p | 32.36p | 238830 |
07/06/2013 | 32.36p | 32.36p | 31.86p | 32.36p | 55235 |
06/06/2013 | 32.36p | 32.86p | 31.86p | 32.36p | 20086 |
05/06/2013 | 32.61p | 32.61p | 31.37p | 32.36p | 50214 |
04/06/2013 | 32.86p | 32.86p | 32.11p | 32.61p | 284211 |
03/06/2013 | 32.86p | 33.36p | 32.36p | 32.86p | 206379 |
31/05/2013 | 31.37p | 32.86p | 31.37p | 32.86p | 341516 |
30/05/2013 | 34.10p | 35.85p | 29.87p | 31.37p | 529781 |
29/05/2013 | 35.85p | 36.34p | 34.85p | 35.85p | 115441 |
28/05/2013 | 35.85p | 36.34p | 34.85p | 35.85p | 43696 |
24/05/2013 | 36.34p | 36.34p | 35.00p | 35.85p | 46197 |
23/05/2013 | 36.34p | 36.34p | 35.85p | 36.34p | 65809 |
22/05/2013 | 36.10p | 36.47p | 35.84p | 36.34p | 12794 |
21/05/2013 | 35.85p | 36.84p | 35.65p | 36.10p | 100176 |
20/05/2013 | 35.35p | 36.64p | 34.85p | 35.85p | 138368 |
17/05/2013 | 35.10p | 35.35p | 34.85p | 35.35p | 6948 |
16/05/2013 | 35.10p | 35.10p | 34.60p | 35.10p | 4281 |
15/05/2013 | 34.35p | 35.35p | 34.35p | 34.85p | 153371 |
14/05/2013 | 34.60p | 34.60p | 33.86p | 34.35p | 25571 |
13/05/2013 | 34.60p | 34.60p | 33.86p | 34.60p | 200605 |
10/05/2013 | 34.60p | 34.60p | 33.86p | 34.60p | 47545 |
09/05/2013 | 34.60p | 34.60p | 33.86p | 34.60p | 6026 |
08/05/2013 | 34.35p | 34.85p | 33.86p | 34.60p | 404223 |
07/05/2013 | 34.35p | 34.35p | 33.86p | 34.35p | 213980 |
03/05/2013 | 34.35p | 34.35p | 33.86p | 34.35p | 84359 |
02/05/2013 | 34.10p | 34.65p | 33.86p | 34.35p | 84111 |
01/05/2013 | 34.10p | 34.10p | 33.86p | 34.10p | 20086 |
30/04/2013 | 34.10p | 34.10p | 33.71p | 34.10p | 22094 |
29/04/2013 | 34.10p | 34.78p | 34.10p | 34.10p | 55924 |
26/04/2013 | 32.86p | 34.10p | 32.86p | 34.10p | 83355 |
25/04/2013 | 33.61p | 33.86p | 32.36p | 32.86p | 175749 |
24/04/2013 | 33.11p | 33.86p | 32.87p | 33.61p | 23098 |
23/04/2013 | 33.11p | 33.46p | 32.25p | 33.11p | 0 |
22/04/2013 | 32.86p | 33.46p | 32.25p | 33.11p | 39464 |
19/04/2013 | 33.36p | 33.66p | 32.86p | 33.36p | 43831 |
18/04/2013 | 34.35p | 34.35p | 32.86p | 33.36p | 105213 |
17/04/2013 | 34.35p | 34.95p | 33.46p | 34.35p | 5413 |
16/04/2013 | 34.85p | 34.85p | 33.86p | 33.86p | 25107 |
15/04/2013 | 34.85p | 35.20p | 34.35p | 34.85p | 44188 |
12/04/2013 | 34.85p | 35.21p | 34.35p | 34.85p | 5205 |
11/04/2013 | 34.85p | 34.88p | 34.35p | 34.85p | 29495 |
10/04/2013 | 34.85p | 34.85p | 34.85p | 34.85p | 656 |
09/04/2013 | 34.60p | 34.85p | 34.40p | 34.85p | 44123 |
08/04/2013 | 34.35p | 34.75p | 33.88p | 34.60p | 8051 |
*Close Price adjusted for both dividends and splits