Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2014 | 106.70p | 106.77p | 105.50p | 106.25p | 155337 |
13/11/2014 | 109.00p | 109.00p | 104.55p | 106.75p | 144407 |
12/11/2014 | 110.00p | 110.00p | 108.90p | 109.00p | 35734 |
11/11/2014 | 109.25p | 110.30p | 108.50p | 110.00p | 211672 |
10/11/2014 | 107.50p | 113.20p | 107.26p | 109.25p | 629798 |
07/11/2014 | 102.00p | 108.88p | 102.00p | 107.00p | 410189 |
06/11/2014 | 100.00p | 103.00p | 100.00p | 102.00p | 84195 |
05/11/2014 | 100.50p | 100.50p | 99.00p | 100.00p | 299665 |
04/11/2014 | 101.00p | 101.00p | 100.00p | 101.00p | 57878 |
03/11/2014 | 101.75p | 102.00p | 100.50p | 101.00p | 72491 |
31/10/2014 | 101.75p | 102.37p | 100.50p | 101.75p | 42086 |
30/10/2014 | 101.00p | 102.50p | 100.13p | 101.75p | 86489 |
29/10/2014 | 100.75p | 104.35p | 100.00p | 101.00p | 190090 |
28/10/2014 | 100.75p | 101.40p | 99.50p | 100.75p | 60288 |
27/10/2014 | 99.50p | 101.50p | 99.50p | 100.75p | 627558 |
24/10/2014 | 99.50p | 100.00p | 99.30p | 99.50p | 46725 |
23/10/2014 | 99.00p | 100.00p | 98.55p | 100.00p | 170895 |
22/10/2014 | 99.00p | 99.50p | 98.50p | 99.00p | 96812 |
21/10/2014 | 98.50p | 99.87p | 98.00p | 99.00p | 272437 |
20/10/2014 | 90.00p | 98.99p | 90.00p | 98.50p | 542888 |
17/10/2014 | 85.00p | 90.30p | 84.70p | 90.00p | 248531 |
16/10/2014 | 87.00p | 87.88p | 84.00p | 85.00p | 214954 |
15/10/2014 | 87.25p | 89.00p | 86.00p | 87.00p | 245758 |
14/10/2014 | 87.75p | 89.84p | 82.63p | 86.00p | 486827 |
13/10/2014 | 94.50p | 94.50p | 89.00p | 89.25p | 347104 |
10/10/2014 | 95.00p | 98.00p | 93.00p | 94.50p | 234732 |
09/10/2014 | 99.00p | 99.36p | 98.00p | 99.00p | 23754 |
08/10/2014 | 99.00p | 100.00p | 98.16p | 99.25p | 12742 |
07/10/2014 | 99.00p | 99.50p | 98.50p | 98.50p | 69348 |
06/10/2014 | 98.50p | 99.00p | 97.90p | 99.00p | 12033 |
03/10/2014 | 98.00p | 98.00p | 97.25p | 98.00p | 18148 |
02/10/2014 | 98.50p | 99.00p | 97.15p | 98.25p | 20535 |
01/10/2014 | 100.00p | 100.00p | 97.17p | 98.50p | 91613 |
30/09/2014 | 99.50p | 101.00p | 99.00p | 100.00p | 93181 |
29/09/2014 | 99.50p | 101.00p | 98.00p | 99.25p | 625436 |
26/09/2014 | 97.00p | 98.00p | 96.60p | 97.25p | 85211 |
25/09/2014 | 94.50p | 99.00p | 94.40p | 97.00p | 497389 |
24/09/2014 | 94.50p | 95.00p | 94.13p | 94.50p | 37821 |
23/09/2014 | 96.50p | 96.50p | 94.00p | 94.50p | 468527 |
22/09/2014 | 97.00p | 97.50p | 94.74p | 96.50p | 497744 |
19/09/2014 | 93.50p | 95.00p | 93.00p | 94.50p | 94150 |
18/09/2014 | 94.50p | 95.20p | 93.20p | 93.50p | 80795 |
17/09/2014 | 94.25p | 95.15p | 93.20p | 94.50p | 68787 |
16/09/2014 | 94.50p | 96.00p | 93.48p | 95.00p | 109484 |
15/09/2014 | 95.50p | 96.00p | 94.75p | 95.75p | 297591 |
12/09/2014 | 94.75p | 95.00p | 93.88p | 95.00p | 252612 |
11/09/2014 | 94.75p | 94.85p | 93.50p | 94.75p | 29409 |
10/09/2014 | 94.00p | 95.40p | 93.50p | 94.75p | 90370 |
09/09/2014 | 96.50p | 96.50p | 93.00p | 93.50p | 211427 |
08/09/2014 | 97.00p | 99.00p | 95.25p | 96.50p | 211194 |
05/09/2014 | 95.75p | 98.00p | 95.00p | 97.00p | 618971 |
04/09/2014 | 96.50p | 96.50p | 95.50p | 95.75p | 53913 |
03/09/2014 | 98.00p | 98.39p | 96.00p | 96.50p | 184186 |
02/09/2014 | 99.50p | 99.80p | 97.00p | 98.00p | 58293 |
01/09/2014 | 99.75p | 99.75p | 98.00p | 99.50p | 68117 |
29/08/2014 | 101.00p | 101.00p | 98.53p | 99.75p | 94252 |
28/08/2014 | 103.25p | 103.25p | 101.00p | 101.00p | 74831 |
27/08/2014 | 105.50p | 105.50p | 103.00p | 103.50p | 221977 |
26/08/2014 | 104.50p | 107.00p | 103.00p | 105.50p | 1010400 |
22/08/2014 | 102.25p | 105.00p | 102.25p | 104.00p | 233014 |
21/08/2014 | 99.00p | 103.00p | 99.00p | 102.00p | 448196 |
20/08/2014 | 99.00p | 99.50p | 98.02p | 99.00p | 92465 |
19/08/2014 | 99.50p | 99.90p | 99.00p | 99.00p | 79724 |
18/08/2014 | 99.50p | 99.94p | 99.00p | 99.50p | 30615 |
15/08/2014 | 98.50p | 100.00p | 98.30p | 99.50p | 207353 |
14/08/2014 | 96.25p | 98.50p | 95.65p | 98.50p | 61211 |
13/08/2014 | 96.25p | 96.95p | 96.25p | 96.25p | 1400 |
12/08/2014 | 96.25p | 96.98p | 95.65p | 96.25p | 426 |
11/08/2014 | 95.50p | 96.00p | 95.10p | 95.75p | 75939 |
08/08/2014 | 96.50p | 96.50p | 93.00p | 95.50p | 109629 |
07/08/2014 | 98.50p | 98.50p | 95.00p | 96.50p | 77376 |
06/08/2014 | 100.00p | 100.00p | 98.00p | 98.50p | 57252 |
05/08/2014 | 98.50p | 99.52p | 97.00p | 98.75p | 70601 |
04/08/2014 | 99.00p | 99.80p | 97.25p | 98.50p | 52384 |
01/08/2014 | 100.00p | 100.00p | 98.00p | 99.00p | 80378 |
31/07/2014 | 99.00p | 100.00p | 98.67p | 100.00p | 51831 |
30/07/2014 | 95.00p | 100.00p | 95.00p | 99.00p | 1844398 |
29/07/2014 | 95.00p | 95.45p | 94.05p | 95.00p | 23655 |
28/07/2014 | 95.00p | 95.16p | 94.00p | 95.00p | 68226 |
25/07/2014 | 95.00p | 95.60p | 94.10p | 95.00p | 78289 |
24/07/2014 | 96.00p | 96.00p | 94.00p | 95.00p | 173687 |
23/07/2014 | 97.00p | 97.00p | 95.00p | 96.00p | 48357 |
22/07/2014 | 97.00p | 97.38p | 96.12p | 97.00p | 44430 |
21/07/2014 | 97.00p | 98.00p | 96.20p | 97.00p | 29010 |
18/07/2014 | 98.00p | 98.00p | 96.00p | 97.00p | 62282 |
17/07/2014 | 98.25p | 98.50p | 97.02p | 98.00p | 41514 |
16/07/2014 | 99.25p | 99.25p | 98.00p | 98.25p | 45694 |
15/07/2014 | 99.25p | 99.25p | 98.03p | 99.25p | 7838 |
14/07/2014 | 99.25p | 99.48p | 98.00p | 99.25p | 68297 |
11/07/2014 | 100.00p | 100.44p | 99.00p | 99.25p | 76639 |
10/07/2014 | 101.25p | 101.25p | 99.00p | 99.00p | 67430 |
09/07/2014 | 101.25p | 101.40p | 100.50p | 101.00p | 34375 |
08/07/2014 | 101.25p | 101.63p | 100.50p | 101.25p | 58166 |
07/07/2014 | 101.25p | 101.78p | 100.50p | 101.00p | 66680 |
04/07/2014 | 101.25p | 101.70p | 100.50p | 101.25p | 43292 |
03/07/2014 | 104.75p | 105.00p | 100.50p | 101.25p | 185702 |
02/07/2014 | 105.00p | 106.00p | 104.00p | 104.75p | 305273 |
01/07/2014 | 102.50p | 106.00p | 101.50p | 105.00p | 671609 |
30/06/2014 | 97.75p | 102.00p | 97.60p | 101.50p | 370727 |
27/06/2014 | 97.75p | 97.99p | 97.50p | 97.75p | 8801 |
26/06/2014 | 97.75p | 97.75p | 97.38p | 97.75p | 39851 |
25/06/2014 | 98.00p | 98.00p | 97.00p | 97.75p | 24895 |
24/06/2014 | 98.00p | 98.70p | 97.12p | 98.00p | 104047 |
23/06/2014 | 98.00p | 98.50p | 97.25p | 98.00p | 121828 |
20/06/2014 | 100.00p | 100.00p | 97.00p | 98.00p | 93796 |
19/06/2014 | 98.50p | 101.00p | 98.25p | 100.00p | 138546 |
18/06/2014 | 100.00p | 100.20p | 98.00p | 98.50p | 100413 |
17/06/2014 | 101.50p | 102.00p | 99.05p | 100.00p | 557298 |
16/06/2014 | 101.50p | 101.75p | 100.70p | 101.50p | 37771 |
13/06/2014 | 101.75p | 101.75p | 101.00p | 101.75p | 28798 |
12/06/2014 | 101.25p | 102.50p | 100.51p | 101.75p | 157856 |
11/06/2014 | 100.50p | 101.63p | 99.71p | 101.25p | 259957 |
10/06/2014 | 103.00p | 103.50p | 99.50p | 100.50p | 144712 |
09/06/2014 | 104.00p | 104.23p | 102.00p | 103.00p | 82430 |
06/06/2014 | 105.50p | 105.70p | 103.00p | 104.00p | 136228 |
05/06/2014 | 105.12p | 106.00p | 104.25p | 105.50p | 406060 |
04/06/2014 | 107.00p | 107.00p | 103.00p | 105.12p | 285664 |
03/06/2014 | 108.25p | 108.50p | 106.50p | 107.00p | 103753 |
02/06/2014 | 107.75p | 109.31p | 107.75p | 108.50p | 216798 |
30/05/2014 | 107.25p | 108.50p | 107.00p | 107.75p | 445982 |
29/05/2014 | 105.00p | 108.50p | 104.09p | 107.25p | 253032 |
28/05/2014 | 99.75p | 105.50p | 99.75p | 104.25p | 270339 |
27/05/2014 | 98.75p | 100.50p | 98.75p | 99.75p | 797206 |
23/05/2014 | 99.25p | 100.50p | 97.80p | 98.75p | 419560 |
22/05/2014 | 94.50p | 100.00p | 94.00p | 99.25p | 658350 |
21/05/2014 | 96.00p | 97.00p | 93.25p | 94.00p | 108226 |
20/05/2014 | 93.25p | 95.50p | 92.50p | 93.25p | 394402 |
19/05/2014 | 87.00p | 95.28p | 87.00p | 93.25p | 584647 |
16/05/2014 | 86.00p | 88.00p | 86.00p | 87.00p | 58662 |
15/05/2014 | 86.00p | 87.00p | 85.40p | 86.00p | 17093 |
14/05/2014 | 85.50p | 86.98p | 85.50p | 86.00p | 17649 |
13/05/2014 | 85.50p | 86.00p | 85.00p | 85.50p | 61345 |
12/05/2014 | 85.00p | 85.50p | 85.00p | 85.50p | 29129 |
09/05/2014 | 85.25p | 85.25p | 84.54p | 85.00p | 25678 |
08/05/2014 | 84.25p | 86.00p | 84.25p | 85.25p | 30602 |
07/05/2014 | 84.25p | 84.25p | 84.00p | 84.25p | 421 |
06/05/2014 | 84.75p | 85.00p | 84.00p | 84.25p | 33691 |
02/05/2014 | 81.50p | 85.00p | 81.50p | 84.75p | 137396 |
01/05/2014 | 81.75p | 81.92p | 81.00p | 81.25p | 124498 |
30/04/2014 | 81.75p | 82.26p | 81.02p | 81.75p | 12554 |
29/04/2014 | 81.75p | 82.50p | 81.50p | 81.75p | 24093 |
28/04/2014 | 82.00p | 82.50p | 81.52p | 81.75p | 22081 |
25/04/2014 | 82.00p | 82.50p | 81.60p | 82.00p | 52382 |
24/04/2014 | 82.50p | 82.50p | 81.50p | 82.00p | 14830 |
23/04/2014 | 83.00p | 84.00p | 82.00p | 82.50p | 69421 |
22/04/2014 | 82.50p | 83.50p | 82.35p | 83.00p | 332332 |
17/04/2014 | 82.00p | 83.00p | 81.63p | 82.50p | 56953 |
16/04/2014 | 82.00p | 84.00p | 81.10p | 82.00p | 85231 |
15/04/2014 | 80.75p | 82.50p | 80.50p | 82.00p | 73013 |
14/04/2014 | 81.00p | 81.00p | 80.50p | 80.75p | 49371 |
11/04/2014 | 81.00p | 81.00p | 80.50p | 81.00p | 182171 |
10/04/2014 | 81.00p | 81.39p | 80.50p | 81.00p | 155246 |
09/04/2014 | 81.00p | 81.50p | 80.75p | 81.00p | 25442 |
08/04/2014 | 81.00p | 81.20p | 80.55p | 81.00p | 31555 |
07/04/2014 | 81.50p | 81.63p | 80.50p | 81.00p | 155437 |
04/04/2014 | 80.50p | 82.00p | 80.00p | 81.50p | 202117 |
03/04/2014 | 82.50p | 82.98p | 80.02p | 80.50p | 75703 |
02/04/2014 | 83.50p | 83.50p | 82.00p | 82.50p | 73256 |
01/04/2014 | 83.75p | 83.75p | 83.00p | 83.50p | 53986 |
31/03/2014 | 84.00p | 84.25p | 83.50p | 83.75p | 35795 |
28/03/2014 | 84.25p | 84.63p | 83.50p | 84.00p | 20281 |
27/03/2014 | 84.00p | 84.63p | 83.25p | 84.25p | 279910 |
26/03/2014 | 84.50p | 84.90p | 82.50p | 83.75p | 108572 |
25/03/2014 | 85.50p | 85.50p | 84.00p | 84.50p | 68027 |
24/03/2014 | 85.50p | 86.48p | 85.00p | 85.50p | 56263 |
21/03/2014 | 85.50p | 86.00p | 85.00p | 85.50p | 47449 |
20/03/2014 | 85.75p | 86.50p | 85.00p | 85.50p | 81075 |
19/03/2014 | 85.25p | 86.48p | 85.22p | 85.75p | 47284 |
18/03/2014 | 85.75p | 85.75p | 85.00p | 85.25p | 37267 |
17/03/2014 | 85.75p | 86.50p | 85.10p | 85.75p | 222463 |
14/03/2014 | 86.00p | 87.00p | 85.50p | 85.75p | 50650 |
13/03/2014 | 85.50p | 88.33p | 85.00p | 86.00p | 49909 |
12/03/2014 | 85.50p | 85.70p | 85.00p | 85.50p | 36597 |
11/03/2014 | 87.63p | 87.63p | 84.99p | 85.50p | 98524 |
10/03/2014 | 87.63p | 87.75p | 87.25p | 87.63p | 366268 |
07/03/2014 | 87.25p | 87.91p | 87.00p | 87.63p | 124797 |
06/03/2014 | 84.50p | 87.99p | 84.14p | 87.25p | 242708 |
05/03/2014 | 85.50p | 85.72p | 84.30p | 84.50p | 90007 |
04/03/2014 | 84.75p | 87.50p | 83.40p | 85.50p | 235521 |
03/03/2014 | 88.00p | 88.35p | 84.00p | 84.50p | 121096 |
28/02/2014 | 82.75p | 90.00p | 82.25p | 88.00p | 990205 |
27/02/2014 | 82.00p | 83.00p | 82.00p | 82.25p | 1662012 |
26/02/2014 | 81.25p | 82.00p | 80.87p | 82.00p | 21817 |
25/02/2014 | 81.25p | 82.00p | 80.65p | 81.25p | 631856 |
24/02/2014 | 80.50p | 82.00p | 80.26p | 81.25p | 81585 |
21/02/2014 | 80.50p | 81.00p | 80.21p | 80.50p | 64536 |
20/02/2014 | 80.75p | 80.87p | 80.00p | 80.50p | 332169 |
19/02/2014 | 81.75p | 81.75p | 79.20p | 80.75p | 197773 |
18/02/2014 | 78.75p | 83.00p | 78.20p | 81.75p | 406343 |
17/02/2014 | 81.00p | 81.00p | 76.00p | 78.50p | 362690 |
14/02/2014 | 82.25p | 82.67p | 80.00p | 80.75p | 125443 |
13/02/2014 | 82.25p | 83.50p | 81.92p | 82.25p | 180647 |
12/02/2014 | 82.75p | 83.13p | 80.00p | 82.25p | 572731 |
11/02/2014 | 81.25p | 84.88p | 81.12p | 82.75p | 511024 |
10/02/2014 | 76.88p | 82.14p | 76.75p | 81.25p | 516183 |
07/02/2014 | 76.25p | 77.00p | 76.00p | 76.88p | 131934 |
06/02/2014 | 73.50p | 76.78p | 73.50p | 76.25p | 208566 |
05/02/2014 | 74.50p | 74.50p | 73.00p | 73.50p | 39687 |
04/02/2014 | 75.25p | 75.50p | 73.92p | 74.50p | 51246 |
03/02/2014 | 73.00p | 75.61p | 72.50p | 75.25p | 292519 |
*Close Price adjusted for both dividends and splits