Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2014 | 29.50p | 29.50p | 28.50p | 29.50p | 0 |
28/02/2014 | 29.50p | 29.50p | 28.50p | 29.50p | 0 |
27/02/2014 | 28.50p | 29.50p | 28.50p | 29.50p | 13683 |
26/02/2014 | 29.00p | 29.00p | 27.00p | 28.50p | 44500 |
25/02/2014 | 29.00p | 29.50p | 27.00p | 29.00p | 0 |
24/02/2014 | 29.50p | 29.50p | 27.00p | 29.00p | 30000 |
21/02/2014 | 30.00p | 30.00p | 28.00p | 29.50p | 15618 |
20/02/2014 | 30.00p | 31.00p | 28.00p | 30.00p | 40938 |
19/02/2014 | 30.00p | 31.25p | 27.80p | 30.00p | 29141 |
18/02/2014 | 30.00p | 31.25p | 28.50p | 30.00p | 33879 |
17/02/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 8000 |
14/02/2014 | 30.00p | 31.38p | 30.00p | 30.00p | 5000 |
13/02/2014 | 30.00p | 32.00p | 28.60p | 30.00p | 32617 |
12/02/2014 | 28.50p | 30.25p | 28.50p | 30.00p | 40000 |
11/02/2014 | 30.00p | 30.00p | 28.00p | 28.50p | 207500 |
10/02/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 937 |
07/02/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 1540 |
06/02/2014 | 30.00p | 30.00p | 28.00p | 30.00p | 3060 |
05/02/2014 | 31.00p | 31.00p | 27.00p | 30.00p | 19000 |
04/02/2014 | 31.00p | 32.90p | 27.00p | 31.00p | 0 |
03/02/2014 | 31.50p | 32.90p | 27.00p | 31.00p | 41904 |
31/01/2014 | 31.50p | 31.50p | 29.45p | 31.50p | 3007 |
30/01/2014 | 31.50p | 31.50p | 29.45p | 31.50p | 0 |
29/01/2014 | 31.50p | 31.50p | 29.45p | 31.50p | 0 |
28/01/2014 | 31.50p | 31.50p | 29.45p | 31.50p | 1000 |
27/01/2014 | 31.50p | 33.50p | 31.00p | 31.50p | 0 |
24/01/2014 | 32.50p | 33.50p | 31.00p | 31.50p | 15720 |
23/01/2014 | 32.50p | 32.95p | 32.50p | 32.50p | 5000 |
22/01/2014 | 32.50p | 32.50p | 31.00p | 32.50p | 0 |
21/01/2014 | 32.50p | 32.50p | 31.00p | 32.50p | 31281 |
20/01/2014 | 33.00p | 33.00p | 31.20p | 32.50p | 3000 |
17/01/2014 | 31.50p | 33.00p | 29.00p | 33.00p | 51500 |
16/01/2014 | 32.00p | 32.00p | 30.56p | 31.50p | 0 |
15/01/2014 | 32.00p | 32.00p | 30.56p | 32.00p | 0 |
14/01/2014 | 32.00p | 32.00p | 30.56p | 32.00p | 6400 |
13/01/2014 | 31.50p | 33.00p | 31.50p | 32.00p | 30750 |
10/01/2014 | 31.50p | 32.50p | 30.00p | 31.50p | 0 |
09/01/2014 | 32.00p | 32.50p | 30.00p | 31.50p | 11985 |
08/01/2014 | 32.00p | 32.00p | 30.00p | 32.00p | 1056 |
07/01/2014 | 32.50p | 32.56p | 30.00p | 32.00p | 4500 |
06/01/2014 | 32.50p | 33.25p | 32.50p | 32.50p | 3007 |
03/01/2014 | 32.50p | 32.50p | 30.00p | 32.50p | 27500 |
02/01/2014 | 32.50p | 32.50p | 30.00p | 32.50p | 0 |
31/12/2013 | 32.50p | 32.50p | 30.00p | 32.50p | 0 |
30/12/2013 | 32.50p | 32.50p | 30.00p | 32.50p | 0 |
27/12/2013 | 32.50p | 32.50p | 30.00p | 32.50p | 7500 |
24/12/2013 | 32.50p | 34.00p | 31.25p | 32.50p | 0 |
23/12/2013 | 32.50p | 34.00p | 31.25p | 32.50p | 0 |
20/12/2013 | 33.00p | 34.00p | 31.25p | 32.50p | 5161 |
19/12/2013 | 34.00p | 34.00p | 30.00p | 33.00p | 33059 |
18/12/2013 | 33.50p | 34.25p | 32.50p | 34.00p | 30253 |
17/12/2013 | 33.50p | 35.00p | 32.50p | 34.50p | 0 |
16/12/2013 | 34.00p | 35.00p | 32.50p | 33.50p | 71367 |
13/12/2013 | 33.50p | 34.75p | 33.50p | 34.00p | 1726 |
12/12/2013 | 33.50p | 34.50p | 32.70p | 33.50p | 0 |
11/12/2013 | 33.50p | 34.50p | 32.70p | 34.50p | 0 |
10/12/2013 | 34.00p | 34.00p | 32.70p | 33.50p | 10800 |
09/12/2013 | 34.00p | 35.75p | 34.00p | 34.00p | 4195 |
06/12/2013 | 34.50p | 36.80p | 32.50p | 34.50p | 0 |
05/12/2013 | 32.50p | 36.80p | 32.50p | 34.50p | 229724 |
04/12/2013 | 32.00p | 33.50p | 31.25p | 32.00p | 11482 |
03/12/2013 | 32.00p | 32.00p | 32.00p | 32.00p | 576509 |
02/12/2013 | 32.00p | 33.75p | 31.40p | 32.00p | 32720 |
29/11/2013 | 32.00p | 32.00p | 31.40p | 32.00p | 0 |
28/11/2013 | 32.00p | 32.00p | 31.40p | 32.00p | 0 |
27/11/2013 | 32.00p | 32.00p | 31.40p | 32.00p | 0 |
26/11/2013 | 32.00p | 32.00p | 31.40p | 32.00p | 0 |
25/11/2013 | 32.00p | 32.00p | 31.40p | 32.00p | 0 |
22/11/2013 | 32.00p | 32.00p | 31.40p | 32.00p | 0 |
21/11/2013 | 32.00p | 32.00p | 31.40p | 32.00p | 1000 |
20/11/2013 | 32.00p | 34.00p | 32.00p | 32.00p | 25106 |
19/11/2013 | 32.00p | 32.00p | 30.00p | 32.00p | 15328 |
18/11/2013 | 31.50p | 33.00p | 31.50p | 32.00p | 3000 |
15/11/2013 | 29.00p | 32.50p | 29.00p | 31.50p | 23446 |
14/11/2013 | 29.00p | 30.00p | 29.00p | 29.00p | 0 |
13/11/2013 | 29.00p | 30.00p | 29.00p | 29.00p | 17107 |
12/11/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 8693 |
11/11/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
08/11/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 7017 |
07/11/2013 | 29.00p | 29.00p | 28.53p | 29.00p | 0 |
06/11/2013 | 29.00p | 29.00p | 28.53p | 29.00p | 6000 |
05/11/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
04/11/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
01/11/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
31/10/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
30/10/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
29/10/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 5000 |
28/10/2013 | 29.50p | 29.50p | 28.50p | 29.00p | 670 |
25/10/2013 | 29.00p | 30.00p | 28.53p | 29.50p | 55000 |
24/10/2013 | 29.00p | 29.00p | 27.00p | 29.00p | 0 |
23/10/2013 | 29.00p | 29.00p | 27.00p | 29.00p | 0 |
22/10/2013 | 29.00p | 29.00p | 27.00p | 29.00p | 0 |
21/10/2013 | 29.00p | 29.00p | 27.00p | 29.00p | 3200 |
18/10/2013 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
17/10/2013 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
16/10/2013 | 29.00p | 29.00p | 29.00p | 29.00p | 1811 |
15/10/2013 | 29.50p | 29.50p | 28.00p | 29.00p | 15436 |
14/10/2013 | 29.50p | 30.99p | 28.00p | 29.50p | 53555 |
11/10/2013 | 29.50p | 30.99p | 29.50p | 29.50p | 15625 |
10/10/2013 | 29.50p | 29.50p | 29.20p | 29.50p | 731 |
09/10/2013 | 29.50p | 30.99p | 29.50p | 30.50p | 70250 |
08/10/2013 | 29.50p | 30.99p | 29.50p | 29.50p | 19600 |
07/10/2013 | 29.50p | 30.99p | 27.00p | 29.50p | 105300 |
04/10/2013 | 29.50p | 30.99p | 28.63p | 29.50p | 72000 |
03/10/2013 | 29.50p | 30.99p | 29.50p | 29.50p | 78150 |
02/10/2013 | 29.50p | 30.99p | 29.50p | 29.50p | 39300 |
01/10/2013 | 29.50p | 30.99p | 29.15p | 29.50p | 163505 |
30/09/2013 | 29.50p | 29.50p | 28.63p | 29.50p | 5400 |
27/09/2013 | 30.00p | 30.00p | 28.00p | 29.50p | 87243 |
26/09/2013 | 33.00p | 33.60p | 33.00p | 33.00p | 12000 |
25/09/2013 | 33.00p | 33.60p | 33.00p | 33.00p | 0 |
24/09/2013 | 33.00p | 33.60p | 33.00p | 33.00p | 2100 |
23/09/2013 | 33.00p | 34.00p | 31.00p | 33.00p | 13047 |
20/09/2013 | 31.50p | 33.00p | 31.00p | 33.00p | 132000 |
19/09/2013 | 31.50p | 33.75p | 31.00p | 31.50p | 0 |
18/09/2013 | 32.00p | 33.75p | 31.00p | 31.50p | 6100 |
17/09/2013 | 32.00p | 33.75p | 31.00p | 32.00p | 6266 |
16/09/2013 | 32.00p | 32.50p | 31.25p | 32.00p | 0 |
13/09/2013 | 32.00p | 32.50p | 31.25p | 32.00p | 0 |
12/09/2013 | 32.50p | 32.50p | 31.25p | 32.00p | 2500 |
11/09/2013 | 31.50p | 33.00p | 31.50p | 32.50p | 10000 |
10/09/2013 | 31.50p | 32.50p | 30.00p | 31.50p | 0 |
09/09/2013 | 30.50p | 32.50p | 30.00p | 31.50p | 46549 |
06/09/2013 | 29.75p | 29.75p | 29.23p | 29.50p | 14000 |
05/09/2013 | 29.75p | 31.50p | 29.75p | 29.75p | 0 |
04/09/2013 | 29.75p | 31.50p | 29.75p | 29.75p | 0 |
03/09/2013 | 29.75p | 31.50p | 29.75p | 29.75p | 0 |
02/09/2013 | 29.75p | 31.50p | 29.75p | 29.75p | 4700 |
30/08/2013 | 29.75p | 33.00p | 29.75p | 29.75p | 0 |
29/08/2013 | 29.75p | 33.00p | 29.75p | 29.75p | 0 |
28/08/2013 | 29.75p | 33.00p | 29.75p | 29.75p | 0 |
27/08/2013 | 29.75p | 33.00p | 29.75p | 29.75p | 0 |
23/08/2013 | 29.75p | 33.00p | 29.75p | 29.75p | 0 |
22/08/2013 | 29.75p | 33.00p | 29.75p | 29.75p | 0 |
21/08/2013 | 29.75p | 33.00p | 29.75p | 29.75p | 0 |
20/08/2013 | 30.50p | 33.00p | 30.50p | 30.50p | 9009 |
19/08/2013 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
16/08/2013 | 30.50p | 30.50p | 30.50p | 30.50p | 15000 |
15/08/2013 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
14/08/2013 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
13/08/2013 | 30.50p | 32.00p | 30.50p | 30.50p | 10000 |
12/08/2013 | 30.50p | 32.75p | 30.50p | 30.50p | 45340 |
09/08/2013 | 29.00p | 31.50p | 29.00p | 30.50p | 8700 |
08/08/2013 | 29.00p | 29.00p | 27.00p | 29.00p | 29700 |
07/08/2013 | 29.00p | 31.00p | 29.00p | 29.50p | 4798 |
06/08/2013 | 29.50p | 29.50p | 28.25p | 29.00p | 3782 |
05/08/2013 | 29.50p | 31.25p | 29.50p | 29.50p | 13782 |
02/08/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 10788 |
01/08/2013 | 29.50p | 29.50p | 27.00p | 29.50p | 2625 |
31/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
30/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
29/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
26/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
25/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
24/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
23/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
22/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
19/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
18/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
17/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
16/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
15/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 670 |
12/07/2013 | 29.50p | 29.50p | 27.00p | 29.50p | 16471 |
11/07/2013 | 29.50p | 32.00p | 29.00p | 29.50p | 0 |
10/07/2013 | 29.50p | 32.00p | 29.00p | 29.50p | 50860 |
09/07/2013 | 27.50p | 31.47p | 27.00p | 29.50p | 85805 |
08/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
05/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
04/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
03/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
02/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
01/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
28/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
27/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
26/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
25/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
24/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
21/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 10000 |
20/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
19/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
18/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
17/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
14/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
13/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
12/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
11/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
10/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
07/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
06/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
05/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
04/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
03/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 10 |
31/05/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
30/05/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
29/05/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 23000 |
28/05/2013 | 27.50p | 28.50p | 27.50p | 27.50p | 0 |
24/05/2013 | 27.50p | 28.50p | 27.50p | 27.50p | 0 |
23/05/2013 | 27.50p | 28.50p | 27.50p | 27.50p | 0 |
22/05/2013 | 27.50p | 28.50p | 27.50p | 27.50p | 258 |
21/05/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 700 |
*Close Price adjusted for both dividends and splits