Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/01/2014 | 76.00p | 78.00p | 72.00p | 76.00p | 334815 |
23/01/2014 | 76.50p | 79.70p | 72.00p | 76.50p | 974605 |
22/01/2014 | 66.25p | 75.90p | 66.25p | 75.00p | 839937 |
21/01/2014 | 61.00p | 66.75p | 60.14p | 66.25p | 1230831 |
20/01/2014 | 60.25p | 60.25p | 59.75p | 60.25p | 3485164 |
17/01/2014 | 60.25p | 60.25p | 59.50p | 60.25p | 103633 |
16/01/2014 | 57.25p | 60.80p | 57.00p | 60.25p | 552661 |
15/01/2014 | 56.75p | 57.50p | 56.23p | 57.00p | 402344 |
14/01/2014 | 56.50p | 56.75p | 56.10p | 56.75p | 822057 |
13/01/2014 | 56.75p | 56.99p | 55.00p | 56.50p | 426344 |
10/01/2014 | 56.75p | 57.00p | 56.00p | 56.75p | 27204 |
09/01/2014 | 58.00p | 58.00p | 56.00p | 56.75p | 42211 |
08/01/2014 | 58.75p | 58.75p | 57.00p | 58.00p | 13134 |
07/01/2014 | 58.25p | 58.75p | 57.50p | 58.75p | 16954 |
06/01/2014 | 58.50p | 58.50p | 57.50p | 58.25p | 7467 |
03/01/2014 | 58.00p | 59.00p | 57.60p | 58.50p | 101823 |
02/01/2014 | 58.00p | 59.28p | 57.50p | 58.00p | 61340 |
31/12/2013 | 57.00p | 58.25p | 56.50p | 58.00p | 223502 |
30/12/2013 | 58.00p | 58.00p | 56.00p | 57.00p | 28628 |
27/12/2013 | 58.00p | 58.00p | 57.30p | 58.00p | 7675 |
24/12/2013 | 58.00p | 58.00p | 57.96p | 58.00p | 8613 |
23/12/2013 | 58.00p | 58.00p | 57.30p | 58.00p | 41097 |
20/12/2013 | 58.00p | 58.00p | 57.00p | 58.00p | 494810 |
19/12/2013 | 59.00p | 59.00p | 57.06p | 58.00p | 85848 |
18/12/2013 | 59.50p | 59.50p | 59.00p | 59.00p | 10459 |
17/12/2013 | 60.00p | 60.00p | 59.00p | 59.50p | 22784 |
16/12/2013 | 60.00p | 60.00p | 59.00p | 60.00p | 40822 |
13/12/2013 | 60.00p | 60.20p | 59.00p | 60.00p | 22334 |
12/12/2013 | 60.00p | 60.40p | 59.00p | 60.00p | 12777 |
11/12/2013 | 59.50p | 60.30p | 58.00p | 60.00p | 3466439 |
10/12/2013 | 60.00p | 60.00p | 59.10p | 59.50p | 156450 |
09/12/2013 | 59.00p | 60.20p | 59.00p | 60.00p | 50044 |
06/12/2013 | 60.75p | 60.75p | 56.50p | 59.00p | 206759 |
05/12/2013 | 60.75p | 60.83p | 60.51p | 60.75p | 25889 |
04/12/2013 | 60.75p | 60.90p | 60.50p | 60.75p | 83281 |
03/12/2013 | 60.75p | 60.95p | 60.50p | 60.75p | 73228 |
02/12/2013 | 60.75p | 61.00p | 60.60p | 60.75p | 61367 |
29/11/2013 | 60.50p | 61.00p | 60.12p | 60.75p | 173980 |
28/11/2013 | 61.50p | 61.55p | 60.30p | 60.50p | 49654 |
27/11/2013 | 62.00p | 62.06p | 61.10p | 61.50p | 12592 |
26/11/2013 | 63.50p | 63.80p | 61.05p | 62.00p | 112732 |
25/11/2013 | 64.00p | 65.00p | 63.05p | 63.50p | 181375 |
22/11/2013 | 65.50p | 66.00p | 64.02p | 64.25p | 417379 |
21/11/2013 | 61.00p | 68.35p | 58.75p | 65.50p | 2988907 |
20/11/2013 | 58.75p | 59.00p | 57.75p | 58.75p | 0 |
19/11/2013 | 59.00p | 59.00p | 57.75p | 58.75p | 275 |
18/11/2013 | 58.25p | 59.50p | 57.95p | 59.00p | 105358 |
15/11/2013 | 58.25p | 58.25p | 58.25p | 58.25p | 10000 |
14/11/2013 | 58.00p | 58.25p | 57.60p | 58.25p | 2097 |
13/11/2013 | 57.75p | 59.00p | 57.00p | 57.75p | 31578 |
12/11/2013 | 57.00p | 58.00p | 56.50p | 57.75p | 10912 |
11/11/2013 | 57.00p | 57.50p | 56.16p | 57.00p | 26361 |
08/11/2013 | 57.00p | 57.50p | 57.00p | 57.00p | 10000 |
07/11/2013 | 58.00p | 58.50p | 56.00p | 57.00p | 107921 |
06/11/2013 | 58.00p | 58.40p | 57.00p | 58.00p | 21945 |
05/11/2013 | 58.00p | 58.40p | 58.00p | 58.00p | 18598 |
04/11/2013 | 60.00p | 60.00p | 57.00p | 58.00p | 222067 |
01/11/2013 | 60.50p | 60.50p | 59.03p | 60.00p | 28576 |
31/10/2013 | 60.50p | 61.30p | 59.10p | 60.50p | 9119 |
30/10/2013 | 61.00p | 61.00p | 59.00p | 60.50p | 61883 |
29/10/2013 | 61.00p | 61.00p | 61.00p | 61.00p | 3429 |
28/10/2013 | 61.50p | 61.50p | 60.10p | 61.00p | 30769 |
25/10/2013 | 61.00p | 61.50p | 61.00p | 61.50p | 82892 |
24/10/2013 | 61.00p | 61.00p | 60.00p | 61.00p | 9685 |
23/10/2013 | 60.25p | 61.44p | 59.52p | 61.00p | 222882 |
22/10/2013 | 60.25p | 60.47p | 59.32p | 60.25p | 167791 |
21/10/2013 | 60.00p | 60.50p | 59.20p | 60.25p | 110872 |
18/10/2013 | 60.00p | 60.40p | 60.00p | 60.00p | 6889 |
17/10/2013 | 61.00p | 61.25p | 60.00p | 60.00p | 71629 |
16/10/2013 | 61.00p | 61.44p | 60.00p | 61.00p | 105287 |
15/10/2013 | 61.00p | 61.44p | 60.00p | 61.00p | 28210 |
14/10/2013 | 61.00p | 61.50p | 60.00p | 61.00p | 630086 |
11/10/2013 | 61.00p | 61.00p | 60.00p | 61.00p | 999 |
10/10/2013 | 61.00p | 63.00p | 60.00p | 61.00p | 40063 |
09/10/2013 | 61.00p | 61.00p | 60.00p | 61.00p | 177292 |
08/10/2013 | 61.00p | 61.00p | 60.50p | 61.00p | 29898 |
07/10/2013 | 61.00p | 61.80p | 60.00p | 61.00p | 297820 |
04/10/2013 | 60.50p | 62.00p | 60.00p | 61.00p | 140978 |
03/10/2013 | 59.25p | 61.60p | 58.80p | 60.50p | 881297 |
02/10/2013 | 59.75p | 59.88p | 58.60p | 59.25p | 30425 |
01/10/2013 | 60.00p | 60.00p | 58.90p | 59.75p | 10055 |
30/09/2013 | 60.75p | 61.18p | 59.00p | 60.00p | 75875 |
27/09/2013 | 60.75p | 61.18p | 59.53p | 60.75p | 14618 |
26/09/2013 | 61.00p | 61.25p | 59.00p | 60.75p | 166476 |
25/09/2013 | 58.25p | 62.13p | 58.25p | 61.00p | 124218 |
24/09/2013 | 56.00p | 58.80p | 55.30p | 58.25p | 2301749 |
23/09/2013 | 53.50p | 56.40p | 53.00p | 56.00p | 215081 |
20/09/2013 | 53.50p | 53.50p | 53.10p | 53.50p | 7064 |
19/09/2013 | 53.50p | 53.50p | 53.00p | 53.50p | 26059 |
18/09/2013 | 53.50p | 53.60p | 52.00p | 53.50p | 67395 |
17/09/2013 | 52.75p | 53.80p | 52.03p | 53.50p | 462105 |
16/09/2013 | 52.75p | 52.95p | 52.00p | 52.75p | 139931 |
13/09/2013 | 52.75p | 52.75p | 52.50p | 52.75p | 31818 |
12/09/2013 | 53.00p | 53.40p | 52.00p | 52.75p | 59045 |
11/09/2013 | 53.75p | 53.75p | 52.00p | 53.00p | 52824 |
10/09/2013 | 54.00p | 54.00p | 52.00p | 53.75p | 322909 |
09/09/2013 | 54.00p | 54.00p | 53.50p | 54.00p | 114164 |
06/09/2013 | 54.00p | 54.00p | 53.50p | 54.00p | 131202 |
05/09/2013 | 54.00p | 54.00p | 53.50p | 54.00p | 37129 |
04/09/2013 | 54.00p | 54.00p | 53.50p | 54.00p | 33042 |
03/09/2013 | 54.00p | 54.00p | 53.50p | 54.00p | 179017 |
02/09/2013 | 54.00p | 54.25p | 53.50p | 54.25p | 64312 |
30/08/2013 | 54.25p | 54.25p | 53.50p | 54.25p | 126034 |
29/08/2013 | 54.00p | 54.25p | 53.50p | 54.25p | 51757 |
28/08/2013 | 50.25p | 54.00p | 49.58p | 54.00p | 710999 |
27/08/2013 | 54.50p | 54.50p | 48.00p | 50.25p | 433341 |
23/08/2013 | 55.00p | 55.25p | 53.00p | 54.00p | 336196 |
22/08/2013 | 58.00p | 58.10p | 54.00p | 55.00p | 514194 |
21/08/2013 | 61.00p | 61.20p | 57.00p | 58.00p | 253335 |
20/08/2013 | 64.00p | 64.00p | 59.10p | 61.00p | 534972 |
19/08/2013 | 64.00p | 64.50p | 63.00p | 64.00p | 90661 |
16/08/2013 | 64.00p | 64.50p | 63.00p | 64.00p | 54702 |
15/08/2013 | 64.50p | 65.00p | 63.00p | 64.00p | 185785 |
14/08/2013 | 63.50p | 64.90p | 63.00p | 63.00p | 206688 |
13/08/2013 | 63.00p | 65.40p | 62.25p | 63.50p | 204210 |
12/08/2013 | 60.50p | 62.80p | 60.50p | 62.50p | 162290 |
09/08/2013 | 60.50p | 60.50p | 59.00p | 60.00p | 125200 |
08/08/2013 | 63.00p | 64.00p | 58.50p | 60.50p | 829300 |
07/08/2013 | 63.00p | 63.00p | 62.00p | 63.00p | 23244 |
06/08/2013 | 66.25p | 66.25p | 62.50p | 63.00p | 174699 |
05/08/2013 | 68.75p | 69.00p | 65.10p | 66.25p | 800186 |
02/08/2013 | 69.00p | 69.50p | 68.00p | 68.75p | 16173 |
01/08/2013 | 69.00p | 69.50p | 68.25p | 69.00p | 8261 |
31/07/2013 | 69.75p | 70.00p | 67.00p | 69.00p | 140885 |
30/07/2013 | 70.75p | 70.75p | 69.00p | 69.75p | 64134 |
29/07/2013 | 71.00p | 72.00p | 70.00p | 70.75p | 200829 |
26/07/2013 | 70.50p | 70.95p | 70.00p | 70.50p | 0 |
25/07/2013 | 70.50p | 70.95p | 70.00p | 70.50p | 3736 |
24/07/2013 | 71.75p | 72.00p | 70.25p | 70.50p | 124194 |
23/07/2013 | 71.75p | 73.00p | 71.50p | 72.00p | 101792 |
22/07/2013 | 69.25p | 72.90p | 69.25p | 71.75p | 50155 |
19/07/2013 | 69.25p | 70.00p | 69.00p | 69.25p | 38997 |
18/07/2013 | 69.25p | 69.75p | 68.50p | 69.25p | 26422 |
17/07/2013 | 69.25p | 69.38p | 68.50p | 69.25p | 0 |
16/07/2013 | 69.25p | 69.38p | 68.50p | 69.25p | 1687202 |
15/07/2013 | 69.50p | 70.00p | 68.50p | 69.25p | 92323 |
12/07/2013 | 70.00p | 70.00p | 69.50p | 69.50p | 22426 |
11/07/2013 | 70.00p | 70.10p | 69.50p | 70.00p | 175966 |
10/07/2013 | 70.00p | 70.25p | 69.50p | 70.00p | 26779 |
09/07/2013 | 70.00p | 70.30p | 69.70p | 70.00p | 23998 |
08/07/2013 | 69.00p | 70.30p | 69.00p | 70.00p | 46606 |
05/07/2013 | 69.50p | 70.00p | 69.00p | 69.00p | 48261 |
04/07/2013 | 69.75p | 70.00p | 69.05p | 69.50p | 27782 |
03/07/2013 | 70.50p | 70.60p | 69.75p | 69.75p | 122580 |
02/07/2013 | 70.50p | 71.00p | 70.01p | 70.50p | 719002 |
01/07/2013 | 72.00p | 72.00p | 70.03p | 70.75p | 74292 |
28/06/2013 | 72.00p | 72.10p | 71.50p | 72.00p | 241681 |
27/06/2013 | 72.00p | 72.48p | 71.50p | 72.00p | 91495 |
26/06/2013 | 67.50p | 72.00p | 67.50p | 71.75p | 3080057 |
25/06/2013 | 67.50p | 68.25p | 66.15p | 67.50p | 1573697 |
24/06/2013 | 66.25p | 67.00p | 66.00p | 66.75p | 56925 |
21/06/2013 | 65.75p | 66.75p | 64.50p | 66.00p | 261737 |
20/06/2013 | 64.00p | 66.50p | 64.00p | 65.75p | 52291 |
19/06/2013 | 64.00p | 64.50p | 63.00p | 64.00p | 45951 |
18/06/2013 | 64.00p | 64.00p | 63.00p | 64.00p | 1077900 |
17/06/2013 | 64.00p | 64.50p | 63.00p | 64.00p | 8775 |
14/06/2013 | 64.00p | 64.00p | 63.00p | 64.00p | 694 |
13/06/2013 | 65.50p | 65.50p | 63.00p | 64.00p | 715710 |
12/06/2013 | 66.00p | 66.50p | 65.24p | 65.50p | 4600 |
11/06/2013 | 66.00p | 66.10p | 65.12p | 66.00p | 11488 |
10/06/2013 | 65.50p | 65.89p | 65.00p | 65.50p | 30533 |
07/06/2013 | 65.75p | 65.75p | 65.00p | 65.50p | 100768 |
06/06/2013 | 65.75p | 65.90p | 65.17p | 65.75p | 9390 |
05/06/2013 | 66.00p | 66.25p | 65.25p | 65.75p | 11644 |
04/06/2013 | 66.00p | 66.00p | 65.34p | 66.00p | 71500 |
03/06/2013 | 66.00p | 66.50p | 66.00p | 66.00p | 111200 |
31/05/2013 | 66.00p | 66.26p | 65.00p | 66.00p | 116242 |
30/05/2013 | 66.00p | 66.08p | 65.50p | 66.00p | 77478 |
29/05/2013 | 66.50p | 67.00p | 65.00p | 66.00p | 140164 |
28/05/2013 | 65.75p | 66.36p | 64.00p | 65.75p | 109522 |
24/05/2013 | 66.00p | 66.00p | 65.50p | 65.75p | 25735 |
23/05/2013 | 66.75p | 67.00p | 66.00p | 66.00p | 101289 |
22/05/2013 | 67.25p | 67.25p | 66.75p | 66.75p | 16393 |
21/05/2013 | 68.50p | 69.00p | 67.00p | 67.00p | 202438 |
20/05/2013 | 64.25p | 71.00p | 64.25p | 68.75p | 298673 |
17/05/2013 | 63.00p | 65.00p | 62.20p | 64.25p | 65847 |
16/05/2013 | 63.00p | 63.80p | 62.12p | 63.00p | 10554 |
15/05/2013 | 63.00p | 63.80p | 62.12p | 63.00p | 13044 |
14/05/2013 | 63.00p | 63.75p | 62.00p | 63.00p | 32034 |
13/05/2013 | 63.00p | 63.90p | 62.00p | 63.00p | 9672 |
10/05/2013 | 62.00p | 63.70p | 61.40p | 63.00p | 33685 |
09/05/2013 | 61.25p | 62.70p | 60.75p | 62.00p | 97367 |
08/05/2013 | 61.25p | 61.62p | 60.50p | 61.25p | 100750 |
07/05/2013 | 61.25p | 61.40p | 61.25p | 61.25p | 135 |
03/05/2013 | 61.00p | 61.50p | 60.10p | 61.25p | 34469 |
02/05/2013 | 61.50p | 62.00p | 60.00p | 61.00p | 37355 |
01/05/2013 | 59.25p | 62.00p | 59.25p | 62.00p | 69165 |
30/04/2013 | 59.25p | 59.98p | 59.07p | 59.25p | 6572 |
29/04/2013 | 58.75p | 60.00p | 58.50p | 59.25p | 9779 |
26/04/2013 | 58.25p | 59.50p | 57.25p | 58.50p | 49047 |
25/04/2013 | 57.25p | 59.50p | 57.00p | 58.25p | 126842 |
24/04/2013 | 57.25p | 57.92p | 56.50p | 57.25p | 4730 |
23/04/2013 | 57.25p | 57.88p | 56.50p | 57.25p | 8526 |
22/04/2013 | 56.75p | 56.83p | 56.00p | 56.50p | 304667 |
19/04/2013 | 56.75p | 56.83p | 56.00p | 56.75p | 387455 |
18/04/2013 | 57.25p | 57.25p | 56.50p | 56.75p | 8533 |
17/04/2013 | 57.25p | 57.25p | 56.50p | 57.25p | 65181 |
16/04/2013 | 57.25p | 57.25p | 56.50p | 57.25p | 17662 |
15/04/2013 | 57.25p | 57.25p | 56.50p | 57.25p | 89990 |
12/04/2013 | 57.25p | 57.25p | 56.50p | 57.25p | 12647 |
*Close Price adjusted for both dividends and splits