Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
11/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
10/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
09/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
08/12/2014 | 30.00p | 30.00p | 29.40p | 30.00p | 16000 |
05/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
04/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
03/12/2014 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
02/12/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 15000 |
01/12/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
28/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
27/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
26/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 950 |
25/11/2014 | 30.50p | 30.90p | 30.50p | 30.50p | 2011 |
24/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
21/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
20/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
19/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
18/11/2014 | 30.50p | 30.50p | 28.50p | 30.00p | 25000 |
17/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
14/11/2014 | 30.50p | 30.90p | 28.50p | 30.50p | 14000 |
13/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
12/11/2014 | 30.50p | 30.70p | 30.50p | 30.50p | 8118 |
11/11/2014 | 30.50p | 30.90p | 30.40p | 30.50p | 16268 |
10/11/2014 | 30.50p | 30.90p | 28.00p | 30.50p | 32978 |
07/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
06/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
05/11/2014 | 30.50p | 31.00p | 30.50p | 30.50p | 4000 |
04/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
03/11/2014 | 30.50p | 31.00p | 30.50p | 30.50p | 1200 |
31/10/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
30/10/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
29/10/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
28/10/2014 | 30.50p | 31.50p | 30.50p | 30.50p | 2600 |
27/10/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 1600 |
24/10/2014 | 30.50p | 31.50p | 30.50p | 30.50p | 4723 |
23/10/2014 | 32.50p | 32.50p | 30.03p | 30.50p | 15000 |
22/10/2014 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
21/10/2014 | 32.50p | 33.60p | 32.50p | 32.50p | 1470 |
20/10/2014 | 33.50p | 33.50p | 32.00p | 32.50p | 15000 |
17/10/2014 | 32.50p | 34.50p | 32.50p | 33.50p | 3588 |
16/10/2014 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
15/10/2014 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
14/10/2014 | 32.50p | 34.25p | 32.50p | 32.50p | 3402 |
13/10/2014 | 32.50p | 34.25p | 30.55p | 32.50p | 10366 |
10/10/2014 | 31.50p | 35.00p | 31.50p | 32.50p | 43800 |
09/10/2014 | 30.00p | 31.50p | 30.00p | 31.50p | 14000 |
08/10/2014 | 30.50p | 31.50p | 28.50p | 30.00p | 17338 |
07/10/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
06/10/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
03/10/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
02/10/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
01/10/2014 | 30.50p | 32.95p | 28.00p | 30.50p | 20511 |
30/09/2014 | 30.50p | 33.00p | 28.00p | 30.50p | 14909 |
29/09/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 6500 |
26/09/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 6065 |
25/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
24/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
23/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
22/09/2014 | 30.50p | 30.50p | 28.52p | 30.50p | 2854 |
19/09/2014 | 30.50p | 32.99p | 30.50p | 30.50p | 3599 |
18/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
17/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
16/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
15/09/2014 | 30.50p | 32.99p | 30.50p | 30.50p | 25 |
12/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
11/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
10/09/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 13606 |
09/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
08/09/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 7500 |
05/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
04/09/2014 | 30.00p | 32.00p | 30.00p | 30.50p | 20000 |
03/09/2014 | 31.00p | 31.00p | 28.00p | 30.00p | 11363 |
02/09/2014 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
01/09/2014 | 32.00p | 32.00p | 30.00p | 31.00p | 10770 |
29/08/2014 | 32.00p | 32.00p | 30.00p | 32.00p | 27000 |
28/08/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
27/08/2014 | 31.50p | 33.90p | 31.50p | 32.00p | 26417 |
26/08/2014 | 32.00p | 32.00p | 28.95p | 31.50p | 108539 |
22/08/2014 | 32.00p | 32.50p | 31.00p | 32.00p | 3000 |
21/08/2014 | 32.00p | 33.96p | 30.60p | 32.00p | 24500 |
20/08/2014 | 31.00p | 35.00p | 30.00p | 31.50p | 24497 |
19/08/2014 | 29.50p | 33.00p | 29.50p | 31.50p | 27400 |
18/08/2014 | 29.50p | 31.95p | 28.00p | 29.50p | 12195 |
15/08/2014 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
14/08/2014 | 29.50p | 31.95p | 29.50p | 29.50p | 1564 |
13/08/2014 | 29.50p | 30.80p | 29.50p | 29.50p | 2811 |
12/08/2014 | 28.50p | 29.88p | 28.50p | 28.50p | 1673 |
11/08/2014 | 28.50p | 30.00p | 28.50p | 28.50p | 11225 |
08/08/2014 | 28.50p | 30.00p | 27.00p | 28.50p | 21500 |
07/08/2014 | 28.50p | 29.00p | 28.50p | 28.50p | 10000 |
06/08/2014 | 32.00p | 32.00p | 28.50p | 28.50p | 11500 |
05/08/2014 | 32.00p | 32.00p | 31.80p | 32.00p | 8585 |
04/08/2014 | 32.00p | 33.00p | 28.00p | 32.00p | 31000 |
01/08/2014 | 32.00p | 32.80p | 32.00p | 32.00p | 0 |
31/07/2014 | 32.00p | 32.80p | 32.00p | 32.00p | 0 |
30/07/2014 | 32.00p | 32.80p | 32.00p | 32.00p | 0 |
29/07/2014 | 32.00p | 32.80p | 32.00p | 32.00p | 0 |
28/07/2014 | 32.00p | 32.80p | 32.00p | 32.00p | 4000 |
25/07/2014 | 32.00p | 32.80p | 30.00p | 32.00p | 33500 |
24/07/2014 | 32.00p | 32.00p | 29.88p | 32.00p | 11520 |
23/07/2014 | 32.00p | 33.14p | 32.00p | 32.00p | 3046 |
22/07/2014 | 32.00p | 33.00p | 30.00p | 32.00p | 0 |
21/07/2014 | 32.00p | 33.00p | 30.00p | 32.00p | 33300 |
18/07/2014 | 32.00p | 32.00p | 29.96p | 32.00p | 12500 |
17/07/2014 | 32.00p | 33.00p | 32.00p | 32.00p | 600 |
16/07/2014 | 31.50p | 34.00p | 31.00p | 32.00p | 62724 |
15/07/2014 | 31.00p | 32.80p | 31.00p | 31.50p | 4440 |
14/07/2014 | 29.50p | 32.50p | 29.00p | 31.00p | 21948 |
11/07/2014 | 30.50p | 30.50p | 26.61p | 29.00p | 30605 |
10/07/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
09/07/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 13300 |
08/07/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 0 |
07/07/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 0 |
04/07/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 0 |
03/07/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 0 |
02/07/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 0 |
01/07/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 0 |
30/06/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 350 |
27/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
26/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
25/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
24/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 3500 |
23/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
20/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 6774 |
19/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
18/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
17/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
16/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 358 |
13/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 1000 |
12/06/2014 | 30.50p | 31.80p | 28.03p | 30.50p | 0 |
11/06/2014 | 30.50p | 31.80p | 28.03p | 30.50p | 0 |
10/06/2014 | 30.50p | 31.80p | 28.03p | 30.50p | 10051 |
09/06/2014 | 30.50p | 31.75p | 30.50p | 30.50p | 0 |
06/06/2014 | 30.50p | 31.75p | 30.50p | 30.50p | 0 |
05/06/2014 | 30.50p | 31.75p | 30.50p | 30.50p | 3678 |
04/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
03/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 3500 |
02/06/2014 | 30.50p | 31.75p | 28.06p | 30.50p | 23600 |
30/05/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
29/05/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
28/05/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
27/05/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
23/05/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
22/05/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
21/05/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 2532 |
20/05/2014 | 30.50p | 30.50p | 28.05p | 30.50p | 3000 |
19/05/2014 | 30.50p | 30.50p | 28.05p | 30.50p | 2000 |
16/05/2014 | 30.00p | 32.00p | 29.50p | 30.50p | 41322 |
15/05/2014 | 28.50p | 34.97p | 27.50p | 30.00p | 106239 |
14/05/2014 | 27.50p | 29.00p | 26.78p | 27.50p | 0 |
13/05/2014 | 29.00p | 29.00p | 26.78p | 27.50p | 33707 |
12/05/2014 | 29.00p | 29.00p | 27.81p | 28.50p | 0 |
09/05/2014 | 29.00p | 29.00p | 27.81p | 28.50p | 0 |
08/05/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
07/05/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
06/05/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
02/05/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
01/05/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
30/04/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
29/04/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
28/04/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
25/04/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
24/04/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 8000 |
23/04/2014 | 29.00p | 31.00p | 29.00p | 29.00p | 243 |
22/04/2014 | 27.50p | 30.00p | 27.50p | 29.00p | 8300 |
17/04/2014 | 27.50p | 30.00p | 27.50p | 27.50p | 0 |
16/04/2014 | 27.50p | 30.00p | 27.50p | 27.50p | 0 |
15/04/2014 | 27.50p | 30.00p | 27.50p | 27.50p | 10657 |
14/04/2014 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
11/04/2014 | 27.50p | 27.50p | 25.00p | 27.50p | 3800 |
10/04/2014 | 27.50p | 28.50p | 27.50p | 27.50p | 5008 |
09/04/2014 | 27.50p | 29.00p | 27.50p | 27.50p | 0 |
08/04/2014 | 29.00p | 29.00p | 27.50p | 27.50p | 4162 |
07/04/2014 | 29.00p | 30.50p | 26.90p | 29.00p | 0 |
04/04/2014 | 29.00p | 30.50p | 26.90p | 29.00p | 0 |
03/04/2014 | 29.00p | 30.50p | 26.90p | 29.00p | 0 |
02/04/2014 | 29.00p | 29.00p | 26.90p | 29.00p | 0 |
01/04/2014 | 29.00p | 29.00p | 26.90p | 29.00p | 0 |
31/03/2014 | 29.00p | 29.00p | 26.90p | 29.00p | 84400 |
28/03/2014 | 29.00p | 30.50p | 28.13p | 30.50p | 23000 |
27/03/2014 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
26/03/2014 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
25/03/2014 | 29.00p | 29.00p | 28.00p | 29.00p | 11000 |
24/03/2014 | 29.50p | 31.00p | 28.50p | 29.00p | 14194 |
21/03/2014 | 29.50p | 29.50p | 28.78p | 29.50p | 0 |
20/03/2014 | 29.50p | 29.50p | 28.78p | 29.50p | 0 |
19/03/2014 | 29.50p | 29.50p | 28.78p | 29.50p | 5000 |
18/03/2014 | 31.00p | 31.00p | 29.50p | 29.50p | 13000 |
17/03/2014 | 28.00p | 33.00p | 28.00p | 30.50p | 65698 |
14/03/2014 | 27.50p | 28.25p | 27.50p | 28.00p | 14071 |
13/03/2014 | 27.50p | 28.25p | 27.50p | 27.50p | 1000 |
12/03/2014 | 27.50p | 27.50p | 26.00p | 27.50p | 3000 |
11/03/2014 | 27.50p | 29.00p | 26.50p | 27.50p | 36844 |
10/03/2014 | 28.50p | 28.50p | 27.00p | 27.50p | 9000 |
07/03/2014 | 27.50p | 28.50p | 26.35p | 28.50p | 8028 |
06/03/2014 | 28.00p | 29.50p | 27.50p | 27.50p | 52500 |
05/03/2014 | 29.50p | 29.50p | 26.25p | 28.00p | 9579 |
04/03/2014 | 29.50p | 29.50p | 28.50p | 29.50p | 0 |
03/03/2014 | 29.50p | 29.50p | 28.50p | 29.50p | 0 |
*Close Price adjusted for both dividends and splits