Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2014 | 86.00p | 87.50p | 85.50p | 87.50p | 85000 |
29/10/2014 | 86.00p | 87.00p | 85.50p | 86.00p | 3158 |
28/10/2014 | 86.00p | 87.00p | 86.00p | 86.00p | 7037 |
27/10/2014 | 87.50p | 87.50p | 85.50p | 86.00p | 13762 |
24/10/2014 | 85.00p | 90.00p | 85.00p | 87.50p | 5870 |
23/10/2014 | 80.50p | 85.00p | 80.50p | 84.00p | 4179 |
22/10/2014 | 80.50p | 80.50p | 79.50p | 80.50p | 9475 |
21/10/2014 | 80.50p | 83.00p | 80.00p | 80.50p | 14326 |
20/10/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
17/10/2014 | 80.50p | 83.00p | 79.20p | 80.50p | 11195 |
16/10/2014 | 80.50p | 83.00p | 78.00p | 80.50p | 22502 |
15/10/2014 | 82.00p | 82.00p | 80.00p | 80.50p | 13361 |
14/10/2014 | 82.50p | 83.00p | 79.00p | 82.00p | 39154 |
13/10/2014 | 84.50p | 84.50p | 81.00p | 82.50p | 9040 |
10/10/2014 | 84.50p | 84.50p | 83.00p | 84.50p | 63113 |
09/10/2014 | 84.50p | 84.50p | 83.00p | 84.50p | 36106 |
08/10/2014 | 84.50p | 84.50p | 83.00p | 84.50p | 29925 |
07/10/2014 | 84.00p | 84.50p | 82.30p | 84.50p | 23646 |
06/10/2014 | 84.00p | 84.50p | 82.30p | 84.00p | 2264 |
03/10/2014 | 84.00p | 84.47p | 83.00p | 84.00p | 1038 |
02/10/2014 | 83.50p | 84.96p | 83.50p | 84.00p | 5874 |
01/10/2014 | 84.50p | 84.50p | 82.00p | 83.50p | 2000 |
30/09/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
29/09/2014 | 84.50p | 85.47p | 82.00p | 84.50p | 47254 |
26/09/2014 | 84.00p | 85.70p | 82.00p | 84.50p | 7326 |
25/09/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 3207 |
24/09/2014 | 85.50p | 87.00p | 82.00p | 84.00p | 89761 |
23/09/2014 | 89.00p | 89.00p | 84.00p | 85.50p | 31459 |
22/09/2014 | 89.00p | 91.00p | 87.00p | 89.00p | 12870 |
19/09/2014 | 89.50p | 89.50p | 88.00p | 89.00p | 4920 |
18/09/2014 | 89.00p | 90.00p | 87.08p | 89.50p | 33573 |
17/09/2014 | 86.50p | 90.00p | 86.50p | 89.00p | 15418 |
16/09/2014 | 85.00p | 85.00p | 84.00p | 85.00p | 19000 |
15/09/2014 | 85.00p | 85.00p | 84.00p | 85.00p | 11367 |
12/09/2014 | 85.00p | 85.00p | 84.00p | 85.00p | 714 |
11/09/2014 | 85.00p | 85.00p | 84.00p | 85.00p | 5402 |
10/09/2014 | 85.00p | 85.00p | 84.00p | 85.00p | 10000 |
09/09/2014 | 86.00p | 86.00p | 84.00p | 85.00p | 19682 |
08/09/2014 | 92.50p | 92.50p | 85.75p | 87.00p | 235020 |
05/09/2014 | 93.50p | 94.40p | 91.00p | 93.00p | 42635 |
04/09/2014 | 85.50p | 97.80p | 85.50p | 93.50p | 152957 |
03/09/2014 | 84.50p | 87.00p | 84.50p | 85.50p | 9828 |
02/09/2014 | 84.50p | 85.00p | 84.50p | 84.50p | 3150 |
01/09/2014 | 84.50p | 85.40p | 82.25p | 84.50p | 11871 |
29/08/2014 | 85.50p | 87.00p | 80.00p | 84.50p | 19897 |
28/08/2014 | 85.50p | 87.95p | 83.00p | 85.50p | 9497 |
27/08/2014 | 85.00p | 87.00p | 85.00p | 85.50p | 5732 |
26/08/2014 | 86.00p | 87.00p | 85.00p | 85.00p | 7588 |
22/08/2014 | 84.50p | 86.10p | 84.00p | 86.00p | 11078 |
21/08/2014 | 83.50p | 86.00p | 81.00p | 84.50p | 26357 |
20/08/2014 | 86.00p | 86.00p | 81.40p | 83.50p | 29291 |
19/08/2014 | 86.50p | 86.50p | 85.00p | 86.00p | 2168 |
18/08/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
15/08/2014 | 86.50p | 87.00p | 86.50p | 86.50p | 226 |
14/08/2014 | 86.50p | 87.00p | 85.00p | 86.50p | 7170 |
13/08/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
12/08/2014 | 86.50p | 86.50p | 85.00p | 86.50p | 12239 |
11/08/2014 | 86.50p | 86.98p | 85.00p | 86.50p | 5706 |
08/08/2014 | 87.00p | 87.98p | 85.00p | 86.50p | 14391 |
07/08/2014 | 87.50p | 87.98p | 85.00p | 87.00p | 5532 |
06/08/2014 | 87.50p | 90.00p | 85.00p | 87.50p | 9593 |
05/08/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 10863 |
04/08/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 4000 |
01/08/2014 | 87.50p | 90.00p | 86.00p | 87.50p | 7324 |
31/07/2014 | 87.50p | 89.98p | 87.50p | 87.50p | 1100 |
30/07/2014 | 87.50p | 90.00p | 85.00p | 87.50p | 0 |
29/07/2014 | 87.50p | 90.00p | 85.00p | 87.50p | 44541 |
28/07/2014 | 86.50p | 89.00p | 85.00p | 87.50p | 55375 |
25/07/2014 | 85.50p | 88.00p | 84.50p | 86.50p | 25348 |
24/07/2014 | 87.50p | 87.50p | 84.00p | 85.50p | 26605 |
23/07/2014 | 87.50p | 89.75p | 85.50p | 87.50p | 11446 |
22/07/2014 | 87.50p | 87.50p | 85.00p | 87.50p | 0 |
21/07/2014 | 87.00p | 87.50p | 85.00p | 87.50p | 3259 |
18/07/2014 | 88.00p | 88.00p | 85.50p | 87.00p | 9000 |
17/07/2014 | 88.00p | 89.50p | 87.96p | 88.00p | 26 |
16/07/2014 | 88.00p | 88.00p | 85.50p | 88.00p | 0 |
15/07/2014 | 87.00p | 88.00p | 85.50p | 88.00p | 15673 |
14/07/2014 | 87.00p | 89.00p | 85.50p | 87.00p | 5850 |
11/07/2014 | 91.00p | 91.00p | 86.04p | 87.00p | 9445 |
10/07/2014 | 91.00p | 91.00p | 89.20p | 91.00p | 5468 |
09/07/2014 | 91.50p | 93.00p | 89.00p | 91.00p | 13895 |
08/07/2014 | 91.50p | 93.00p | 90.05p | 91.50p | 3333 |
07/07/2014 | 91.50p | 94.00p | 90.00p | 91.50p | 16831 |
04/07/2014 | 91.50p | 91.50p | 90.75p | 91.50p | 2272 |
03/07/2014 | 91.50p | 93.00p | 91.50p | 91.50p | 257 |
02/07/2014 | 91.00p | 93.00p | 90.00p | 91.50p | 1050 |
01/07/2014 | 86.50p | 92.00p | 86.50p | 91.00p | 21919 |
30/06/2014 | 85.00p | 88.00p | 84.00p | 86.50p | 5222 |
27/06/2014 | 85.50p | 87.00p | 85.28p | 85.50p | 1645 |
26/06/2014 | 82.50p | 87.00p | 81.00p | 85.50p | 52888 |
25/06/2014 | 87.50p | 87.50p | 80.00p | 82.50p | 36577 |
24/06/2014 | 87.50p | 90.00p | 85.00p | 87.50p | 26421 |
23/06/2014 | 87.50p | 90.00p | 85.00p | 87.50p | 1759 |
20/06/2014 | 87.50p | 90.00p | 85.00p | 87.50p | 26529 |
19/06/2014 | 87.50p | 89.50p | 85.00p | 87.50p | 0 |
18/06/2014 | 87.50p | 89.50p | 85.00p | 87.50p | 12575 |
17/06/2014 | 87.50p | 88.50p | 85.00p | 87.50p | 12025 |
16/06/2014 | 90.00p | 90.00p | 87.00p | 87.50p | 18271 |
13/06/2014 | 90.50p | 91.00p | 89.00p | 90.00p | 12480 |
12/06/2014 | 91.00p | 93.00p | 90.00p | 90.50p | 2273 |
11/06/2014 | 92.00p | 93.00p | 90.00p | 91.00p | 20838 |
10/06/2014 | 91.50p | 94.00p | 91.50p | 92.00p | 10630 |
09/06/2014 | 92.50p | 95.00p | 90.00p | 91.50p | 14247 |
06/06/2014 | 92.50p | 95.00p | 90.00p | 92.50p | 32028 |
05/06/2014 | 92.50p | 95.00p | 92.50p | 92.50p | 7596 |
04/06/2014 | 92.50p | 95.00p | 92.50p | 92.50p | 2842 |
03/06/2014 | 91.00p | 93.00p | 89.63p | 92.50p | 9434 |
02/06/2014 | 93.50p | 95.00p | 89.55p | 91.00p | 24802 |
30/05/2014 | 89.50p | 95.00p | 89.50p | 93.50p | 35160 |
29/05/2014 | 85.50p | 91.15p | 85.50p | 89.50p | 46826 |
28/05/2014 | 83.50p | 86.00p | 81.00p | 85.50p | 11015 |
27/05/2014 | 87.00p | 87.00p | 81.00p | 83.50p | 45207 |
23/05/2014 | 87.00p | 89.00p | 85.00p | 87.00p | 9440 |
22/05/2014 | 87.00p | 88.92p | 85.00p | 87.00p | 0 |
21/05/2014 | 87.00p | 88.92p | 85.00p | 87.00p | 6914 |
20/05/2014 | 88.50p | 89.00p | 85.04p | 87.00p | 28733 |
19/05/2014 | 88.50p | 89.25p | 88.50p | 88.50p | 15593 |
16/05/2014 | 91.50p | 92.40p | 87.00p | 88.50p | 34374 |
15/05/2014 | 91.50p | 93.00p | 90.00p | 91.50p | 14818 |
14/05/2014 | 91.50p | 92.70p | 90.23p | 91.50p | 15918 |
13/05/2014 | 95.50p | 95.68p | 91.50p | 91.50p | 55435 |
12/05/2014 | 95.50p | 97.00p | 94.00p | 97.00p | 50123 |
09/05/2014 | 95.50p | 97.00p | 94.00p | 97.00p | 34208 |
08/05/2014 | 96.00p | 96.38p | 94.00p | 95.50p | 23847 |
07/05/2014 | 94.00p | 99.25p | 93.00p | 95.00p | 129462 |
06/05/2014 | 100.50p | 104.25p | 87.00p | 94.00p | 289305 |
02/05/2014 | 90.50p | 90.50p | 87.00p | 87.00p | 21000 |
01/05/2014 | 88.50p | 91.00p | 84.80p | 91.00p | 74832 |
30/04/2014 | 79.00p | 90.00p | 77.00p | 88.50p | 121585 |
29/04/2014 | 80.00p | 80.65p | 77.00p | 79.00p | 16984 |
28/04/2014 | 81.50p | 82.00p | 78.00p | 80.00p | 156025 |
25/04/2014 | 81.50p | 81.86p | 80.00p | 81.50p | 50500 |
24/04/2014 | 81.50p | 81.95p | 80.01p | 81.50p | 33364 |
23/04/2014 | 81.50p | 83.00p | 80.00p | 81.50p | 70267 |
22/04/2014 | 84.00p | 84.00p | 80.00p | 81.00p | 44671 |
17/04/2014 | 84.00p | 84.00p | 84.00p | 84.00p | 3027 |
16/04/2014 | 83.50p | 84.25p | 82.02p | 84.00p | 11178 |
15/04/2014 | 84.00p | 84.50p | 82.02p | 83.50p | 11157 |
14/04/2014 | 83.50p | 84.68p | 82.00p | 84.00p | 5573 |
11/04/2014 | 86.00p | 86.00p | 82.00p | 83.50p | 37695 |
10/04/2014 | 87.50p | 87.50p | 85.00p | 86.00p | 23803 |
09/04/2014 | 87.00p | 88.00p | 85.00p | 87.50p | 20226 |
08/04/2014 | 87.50p | 89.20p | 86.00p | 88.00p | 14503 |
07/04/2014 | 91.00p | 91.00p | 83.00p | 87.50p | 175412 |
04/04/2014 | 91.00p | 91.20p | 89.00p | 91.00p | 10149 |
03/04/2014 | 93.50p | 93.75p | 90.00p | 91.00p | 53090 |
02/04/2014 | 94.00p | 95.52p | 93.05p | 93.50p | 51653 |
01/04/2014 | 93.50p | 95.00p | 93.50p | 93.50p | 20334 |
31/03/2014 | 91.50p | 95.00p | 91.50p | 93.50p | 34896 |
28/03/2014 | 91.50p | 93.00p | 91.50p | 93.00p | 3600 |
27/03/2014 | 91.50p | 93.00p | 91.50p | 91.50p | 31491 |
26/03/2014 | 91.50p | 93.00p | 91.50p | 91.50p | 11000 |
25/03/2014 | 91.50p | 95.00p | 91.10p | 91.50p | 33383 |
24/03/2014 | 90.50p | 93.00p | 89.30p | 91.50p | 15376 |
21/03/2014 | 92.00p | 93.00p | 89.25p | 90.50p | 23591 |
20/03/2014 | 91.50p | 93.00p | 91.25p | 92.00p | 8154 |
19/03/2014 | 91.50p | 93.00p | 91.00p | 91.50p | 35276 |
18/03/2014 | 86.00p | 92.00p | 85.84p | 91.50p | 61656 |
17/03/2014 | 89.00p | 89.00p | 84.00p | 87.00p | 78465 |
14/03/2014 | 93.50p | 94.50p | 88.00p | 89.00p | 83483 |
13/03/2014 | 94.50p | 95.00p | 92.00p | 93.50p | 46587 |
12/03/2014 | 96.50p | 100.00p | 93.00p | 94.50p | 90834 |
11/03/2014 | 93.50p | 98.00p | 93.50p | 96.50p | 94526 |
10/03/2014 | 94.50p | 97.60p | 87.00p | 93.50p | 329912 |
07/03/2014 | 93.00p | 93.70p | 91.00p | 93.00p | 11737 |
06/03/2014 | 93.00p | 94.28p | 91.00p | 93.00p | 3957 |
05/03/2014 | 94.50p | 94.50p | 91.00p | 93.00p | 43330 |
04/03/2014 | 94.50p | 95.00p | 94.50p | 94.50p | 3807 |
03/03/2014 | 96.00p | 97.25p | 94.00p | 94.50p | 32887 |
28/02/2014 | 96.00p | 97.25p | 96.00p | 96.00p | 2000 |
27/02/2014 | 95.50p | 97.25p | 94.30p | 96.00p | 18322 |
26/02/2014 | 98.00p | 98.00p | 94.30p | 95.50p | 42057 |
25/02/2014 | 97.00p | 100.00p | 97.00p | 98.00p | 39638 |
24/02/2014 | 94.00p | 98.00p | 93.00p | 97.00p | 26364 |
21/02/2014 | 92.50p | 96.00p | 92.00p | 94.00p | 35865 |
20/02/2014 | 95.00p | 95.00p | 91.55p | 92.50p | 47065 |
19/02/2014 | 94.50p | 96.90p | 93.80p | 95.00p | 10657 |
18/02/2014 | 95.50p | 98.00p | 93.25p | 94.50p | 31344 |
17/02/2014 | 89.00p | 98.00p | 88.80p | 95.50p | 66443 |
14/02/2014 | 86.00p | 89.00p | 85.25p | 89.00p | 67772 |
13/02/2014 | 88.50p | 89.00p | 85.00p | 86.00p | 78559 |
12/02/2014 | 99.00p | 99.00p | 87.00p | 88.50p | 116854 |
11/02/2014 | 100.50p | 101.25p | 97.00p | 99.00p | 148606 |
10/02/2014 | 99.50p | 101.75p | 97.00p | 100.50p | 74099 |
07/02/2014 | 95.00p | 101.00p | 94.13p | 99.50p | 196402 |
06/02/2014 | 95.00p | 97.00p | 93.50p | 95.00p | 158050 |
05/02/2014 | 91.50p | 96.00p | 91.11p | 94.00p | 135108 |
04/02/2014 | 90.50p | 93.00p | 85.55p | 91.50p | 716121 |
03/02/2014 | 86.50p | 93.00p | 84.00p | 90.50p | 560019 |
31/01/2014 | 77.50p | 89.50p | 77.44p | 86.50p | 823538 |
30/01/2014 | 78.50p | 78.50p | 77.00p | 77.50p | 55148 |
29/01/2014 | 78.50p | 78.50p | 77.00p | 78.50p | 171828 |
28/01/2014 | 74.50p | 80.00p | 73.00p | 78.50p | 163365 |
27/01/2014 | 75.00p | 75.00p | 73.00p | 74.50p | 22604 |
24/01/2014 | 75.00p | 75.40p | 73.00p | 75.00p | 17407 |
23/01/2014 | 76.00p | 76.00p | 73.00p | 75.00p | 35125 |
22/01/2014 | 77.00p | 77.00p | 75.00p | 76.50p | 2912 |
21/01/2014 | 77.00p | 77.50p | 75.00p | 77.00p | 8345 |
20/01/2014 | 78.50p | 78.50p | 77.00p | 77.00p | 35702 |
17/01/2014 | 78.50p | 78.80p | 77.00p | 78.50p | 13935 |
*Close Price adjusted for both dividends and splits