Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2014 | 371,363.92p | 430,000.34p | 340,091.19p | 356,704.81p | 32 |
19/11/2014 | 346,932.10p | 390,909.38p | 336,807.54p | 371,363.92p | 21 |
18/11/2014 | 337,159.33p | 351,329.81p | 332,273.00p | 342,045.73p | 23 |
17/11/2014 | 337,159.33p | 375,273.02p | 332,273.00p | 337,159.33p | 45 |
14/11/2014 | 308,818.41p | 351,818.43p | 305,886.62p | 337,159.33p | 107 |
13/11/2014 | 356,704.81p | 377,989.84p | 356,704.81p | 356,704.81p | 6 |
12/11/2014 | 371,363.92p | 374,491.21p | 342,045.73p | 356,704.81p | 19 |
11/11/2014 | 376,250.29p | 378,986.65p | 351,818.43p | 371,363.92p | 8 |
10/11/2014 | 410,454.83p | 419,250.34p | 359,148.00p | 376,250.29p | 11 |
07/11/2014 | 464,204.88p | 464,204.88p | 367,454.83p | 410,454.83p | 27 |
06/11/2014 | 415,341.21p | 527,923.14p | 415,341.21p | 464,204.88p | 25 |
05/11/2014 | 395,795.73p | 430,000.34p | 391,202.56p | 415,341.21p | 5 |
04/11/2014 | 420,227.64p | 439,518.95p | 381,136.67p | 395,795.73p | 13 |
03/11/2014 | 405,568.51p | 453,064.01p | 391,104.83p | 420,227.64p | 11 |
31/10/2014 | 371,363.92p | 418,273.05p | 367,454.83p | 405,568.51p | 17 |
30/10/2014 | 381,136.67p | 390,323.02p | 362,333.91p | 371,363.92p | 5 |
29/10/2014 | 390,909.38p | 400,682.13p | 371,363.92p | 400,682.13p | 1 |
28/10/2014 | 376,250.29p | 400,486.65p | 371,715.72p | 390,909.38p | 3 |
27/10/2014 | 351,818.43p | 390,909.38p | 351,818.43p | 376,250.29p | 2 |
24/10/2014 | 351,818.43p | 381,136.67p | 312,922.95p | 351,818.43p | 4 |
23/10/2014 | 351,818.43p | 353,968.46p | 324,454.79p | 351,818.43p | 1 |
22/10/2014 | 351,818.43p | 351,818.43p | 324,454.79p | 351,818.43p | 0 |
21/10/2014 | 317,613.87p | 351,818.43p | 299,534.30p | 351,818.43p | 6 |
20/10/2014 | 356,704.81p | 356,704.81p | 293,182.03p | 317,613.87p | 8 |
17/10/2014 | 337,159.33p | 356,704.81p | 317,867.99p | 356,704.81p | 3 |
16/10/2014 | 351,818.43p | 351,818.43p | 325,432.08p | 337,159.33p | 4 |
15/10/2014 | 356,704.81p | 356,704.81p | 342,045.73p | 351,818.43p | 1 |
14/10/2014 | 346,932.10p | 361,591.19p | 332,273.00p | 356,704.81p | 8 |
13/10/2014 | 366,477.56p | 371,363.92p | 345,954.79p | 371,363.92p | 3 |
10/10/2014 | 376,250.29p | 376,250.29p | 361,591.19p | 366,477.56p | 0 |
09/10/2014 | 376,250.29p | 390,166.65p | 361,591.19p | 376,250.29p | 2 |
08/10/2014 | 381,136.67p | 387,840.77p | 361,591.19p | 376,250.29p | 2 |
07/10/2014 | 390,909.38p | 403,613.94p | 381,136.67p | 395,795.73p | 3 |
06/10/2014 | 386,023.05p | 400,682.13p | 366,477.56p | 376,250.29p | 4 |
03/10/2014 | 454,432.18p | 454,432.18p | 377,813.92p | 405,568.51p | 7 |
02/10/2014 | 571,704.93p | 676,898.73p | 427,166.26p | 464,204.88p | 30 |
01/10/2014 | 547,273.14p | 603,857.28p | 519,909.47p | 561,932.23p | 16 |
30/09/2014 | 620,568.65p | 660,871.44p | 517,954.93p | 566,818.60p | 51 |
29/09/2014 | 415,341.21p | 580,989.06p | 390,909.38p | 557,045.90p | 14 |
26/09/2014 | 366,477.56p | 430,000.34p | 354,750.27p | 371,363.92p | 8 |
25/09/2014 | 361,591.19p | 415,341.21p | 347,225.27p | 361,591.19p | 4 |
24/09/2014 | 366,477.56p | 371,363.92p | 332,273.00p | 361,591.19p | 4 |
23/09/2014 | 366,477.56p | 366,477.56p | 347,166.60p | 366,477.56p | 5 |
22/09/2014 | 366,477.56p | 390,909.38p | 362,568.46p | 366,477.56p | 2 |
19/09/2014 | 366,477.56p | 390,909.38p | 347,166.60p | 366,477.56p | 2 |
18/09/2014 | 366,477.56p | 381,136.67p | 348,886.65p | 366,477.56p | 1 |
17/09/2014 | 366,477.56p | 390,420.73p | 356,704.81p | 366,477.56p | 2 |
16/09/2014 | 366,477.56p | 380,648.02p | 342,045.73p | 366,477.56p | 5 |
15/09/2014 | 405,568.51p | 405,568.51p | 342,045.73p | 366,477.56p | 8 |
12/09/2014 | 415,341.21p | 424,136.67p | 378,556.67p | 405,568.51p | 7 |
11/09/2014 | 454,432.18p | 454,432.18p | 392,863.92p | 415,341.21p | 3 |
10/09/2014 | 415,341.21p | 464,400.34p | 415,341.21p | 454,432.18p | 3 |
09/09/2014 | 415,341.21p | 419,054.83p | 401,854.86p | 415,341.21p | 0 |
08/09/2014 | 415,341.21p | 419,250.34p | 400,682.13p | 415,341.21p | 1 |
05/09/2014 | 395,795.73p | 431,954.88p | 395,795.73p | 415,341.21p | 3 |
04/09/2014 | 395,795.73p | 408,461.21p | 395,795.73p | 395,795.73p | 1 |
03/09/2014 | 400,682.13p | 411,940.28p | 371,363.92p | 395,795.73p | 13 |
02/09/2014 | 400,682.13p | 400,682.13p | 390,909.38p | 400,682.13p | 0 |
01/09/2014 | 425,113.96p | 425,113.96p | 376,250.29p | 400,682.13p | 3 |
29/08/2014 | 434,886.67p | 434,886.67p | 391,026.64p | 415,341.21p | 3 |
28/08/2014 | 434,886.67p | 434,886.67p | 415,732.13p | 434,886.67p | 1 |
27/08/2014 | 425,113.96p | 437,818.46p | 422,182.13p | 434,886.67p | 1 |
26/08/2014 | 425,113.96p | 449,545.80p | 421,204.83p | 425,113.96p | 4 |
22/08/2014 | 459,318.51p | 459,318.51p | 414,363.92p | 425,113.96p | 4 |
21/08/2014 | 459,318.51p | 459,318.51p | 430,000.34p | 459,318.51p | 4 |
20/08/2014 | 449,545.80p | 459,318.51p | 411,041.21p | 459,318.51p | 3 |
19/08/2014 | 449,545.80p | 449,545.80p | 415,341.21p | 449,545.80p | 1 |
18/08/2014 | 449,545.80p | 449,545.80p | 415,145.75p | 449,545.80p | 2 |
15/08/2014 | 430,000.34p | 449,545.80p | 410,454.83p | 449,545.80p | 6 |
14/08/2014 | 425,113.96p | 439,773.10p | 391,495.73p | 430,000.34p | 11 |
13/08/2014 | 454,432.18p | 454,432.18p | 411,920.75p | 425,113.96p | 3 |
12/08/2014 | 444,659.38p | 451,500.34p | 428,808.06p | 449,545.80p | 1 |
11/08/2014 | 459,318.51p | 459,318.51p | 427,654.88p | 444,659.38p | 2 |
08/08/2014 | 459,318.51p | 460,393.51p | 427,654.88p | 459,318.51p | 1 |
07/08/2014 | 464,204.88p | 471,397.61p | 439,773.10p | 459,318.51p | 2 |
06/08/2014 | 459,318.51p | 469,091.26p | 439,773.10p | 464,204.88p | 7 |
05/08/2014 | 469,091.26p | 469,091.26p | 440,769.87p | 459,318.51p | 1 |
04/08/2014 | 488,636.77p | 497,999.02p | 459,689.94p | 469,091.26p | 1 |
01/08/2014 | 498,409.47p | 517,564.06p | 461,703.08p | 488,636.77p | 4 |
31/07/2014 | 513,068.55p | 513,068.55p | 467,136.72p | 493,523.10p | 5 |
30/07/2014 | 493,523.10p | 536,620.85p | 488,636.77p | 513,068.55p | 6 |
29/07/2014 | 493,523.10p | 527,727.69p | 461,273.10p | 493,523.10p | 2 |
28/07/2014 | 478,863.96p | 502,025.39p | 455,702.59p | 493,523.10p | 2 |
25/07/2014 | 478,863.96p | 482,773.10p | 457,461.72p | 478,863.96p | 7 |
24/07/2014 | 478,863.96p | 503,686.72p | 455,702.59p | 478,863.96p | 4 |
23/07/2014 | 478,863.96p | 501,009.03p | 453,454.88p | 478,863.96p | 3 |
22/07/2014 | 488,636.77p | 488,636.77p | 469,091.26p | 478,863.96p | 2 |
21/07/2014 | 488,636.77p | 496,259.47p | 459,123.10p | 488,636.77p | 3 |
18/07/2014 | 488,636.77p | 507,009.47p | 477,104.93p | 488,636.77p | 2 |
17/07/2014 | 513,068.55p | 513,068.55p | 488,636.77p | 488,636.77p | 1 |
16/07/2014 | 527,727.69p | 527,727.69p | 502,318.55p | 513,068.55p | 2 |
15/07/2014 | 513,068.55p | 525,773.14p | 488,636.77p | 513,068.55p | 2 |
14/07/2014 | 508,182.23p | 516,000.39p | 488,636.77p | 498,409.47p | 4 |
11/07/2014 | 527,727.69p | 528,704.93p | 491,568.55p | 508,182.23p | 5 |
10/07/2014 | 513,068.55p | 547,273.14p | 508,182.23p | 527,727.69p | 3 |
09/07/2014 | 532,614.06p | 532,614.06p | 494,304.88p | 513,068.55p | 3 |
08/07/2014 | 522,841.31p | 522,841.31p | 488,636.77p | 503,295.80p | 5 |
07/07/2014 | 522,841.31p | 529,349.95p | 496,161.72p | 522,841.31p | 2 |
04/07/2014 | 517,954.93p | 529,877.64p | 501,536.72p | 522,841.31p | 4 |
03/07/2014 | 513,068.55p | 525,577.69p | 498,409.47p | 517,954.93p | 6 |
02/07/2014 | 527,727.69p | 539,064.06p | 498,409.47p | 513,068.55p | 1 |
01/07/2014 | 517,954.93p | 537,500.39p | 488,636.77p | 522,841.31p | 5 |
30/06/2014 | 527,727.69p | 542,582.23p | 505,054.88p | 517,954.93p | 6 |
27/06/2014 | 498,409.47p | 566,818.60p | 483,750.34p | 527,727.69p | 20 |
26/06/2014 | 488,636.77p | 493,288.53p | 453,454.88p | 483,750.34p | 5 |
25/06/2014 | 498,409.47p | 498,409.47p | 459,318.51p | 488,636.77p | 5 |
24/06/2014 | 498,409.47p | 517,954.93p | 482,773.10p | 498,409.47p | 4 |
23/06/2014 | 488,636.77p | 525,382.23p | 471,983.98p | 498,409.47p | 14 |
20/06/2014 | 454,432.18p | 484,141.26p | 454,432.18p | 464,204.88p | 3 |
19/06/2014 | 444,659.38p | 478,375.39p | 432,502.15p | 454,432.18p | 12 |
18/06/2014 | 478,863.96p | 478,863.96p | 420,227.64p | 444,659.38p | 13 |
17/06/2014 | 493,523.10p | 508,182.23p | 449,545.80p | 478,863.96p | 3 |
16/06/2014 | 537,500.39p | 586,168.65p | 430,977.59p | 493,523.10p | 33 |
13/06/2014 | 503,295.80p | 535,760.89p | 479,157.18p | 508,182.23p | 8 |
12/06/2014 | 522,841.31p | 537,500.39p | 454,432.18p | 503,295.80p | 9 |
11/06/2014 | 561,932.23p | 561,932.23p | 490,591.31p | 522,841.31p | 9 |
10/06/2014 | 552,159.52p | 596,136.82p | 532,614.06p | 561,932.23p | 9 |
09/06/2014 | 508,182.23p | 566,818.60p | 495,770.80p | 532,614.06p | 16 |
06/06/2014 | 478,863.96p | 537,304.93p | 469,091.26p | 508,182.23p | 8 |
05/06/2014 | 517,954.93p | 517,954.93p | 441,727.59p | 478,863.96p | 15 |
04/06/2014 | 517,954.93p | 527,727.69p | 469,091.26p | 517,954.93p | 12 |
03/06/2014 | 542,386.77p | 542,386.77p | 469,091.26p | 517,954.93p | 21 |
02/06/2014 | 552,159.52p | 566,623.14p | 498,409.47p | 542,386.77p | 21 |
30/05/2014 | 571,704.93p | 584,702.69p | 512,091.31p | 552,159.52p | 6 |
29/05/2014 | 586,364.06p | 601,804.98p | 531,343.60p | 557,045.90p | 7 |
28/05/2014 | 513,068.55p | 640,114.11p | 509,257.23p | 586,364.06p | 17 |
27/05/2014 | 513,068.55p | 525,773.14p | 501,536.72p | 513,068.55p | 6 |
23/05/2014 | 517,954.93p | 525,382.23p | 498,409.47p | 513,068.55p | 4 |
22/05/2014 | 517,954.93p | 525,773.14p | 503,295.80p | 517,954.93p | 1 |
21/05/2014 | 542,386.77p | 542,386.77p | 498,409.47p | 517,954.93p | 9 |
20/05/2014 | 561,932.23p | 566,584.08p | 498,409.47p | 542,386.77p | 12 |
19/05/2014 | 561,932.23p | 561,932.23p | 537,774.07p | 561,932.23p | 1 |
16/05/2014 | 542,386.77p | 561,932.23p | 542,386.77p | 561,932.23p | 1 |
15/05/2014 | 547,273.14p | 553,957.67p | 510,136.72p | 542,386.77p | 8 |
14/05/2014 | 566,818.60p | 566,818.60p | 527,727.69p | 547,273.14p | 4 |
13/05/2014 | 576,591.36p | 615,682.32p | 551,182.23p | 566,818.60p | 4 |
12/05/2014 | 557,045.90p | 589,393.65p | 553,723.14p | 576,591.36p | 4 |
09/05/2014 | 566,818.60p | 579,718.65p | 537,500.39p | 557,045.90p | 4 |
08/05/2014 | 547,273.14p | 579,718.65p | 547,273.14p | 566,818.60p | 2 |
07/05/2014 | 571,704.93p | 571,704.93p | 535,741.31p | 547,273.14p | 3 |
06/05/2014 | 586,364.06p | 601,023.19p | 552,159.52p | 571,704.93p | 3 |
02/05/2014 | 547,273.14p | 610,248.68p | 532,223.14p | 586,364.06p | 2 |
01/05/2014 | 552,159.52p | 552,159.52p | 515,316.31p | 547,273.14p | 10 |
30/04/2014 | 537,500.39p | 552,159.52p | 514,045.85p | 552,159.52p | 6 |
29/04/2014 | 566,818.60p | 566,818.60p | 533,591.31p | 537,500.39p | 7 |
28/04/2014 | 596,136.82p | 596,136.82p | 547,273.14p | 557,045.90p | 30 |
25/04/2014 | 630,341.36p | 630,341.36p | 535,350.39p | 596,136.82p | 62 |
24/04/2014 | 620,568.65p | 620,568.65p | 592,423.14p | 615,682.32p | 21 |
23/04/2014 | 635,227.73p | 635,227.73p | 601,023.19p | 620,568.65p | 17 |
22/04/2014 | 640,114.11p | 672,266.46p | 611,773.24p | 635,227.73p | 25 |
17/04/2014 | 620,568.65p | 658,525.93p | 615,682.32p | 654,773.24p | 7 |
16/04/2014 | 620,568.65p | 635,227.73p | 616,659.57p | 620,568.65p | 5 |
15/04/2014 | 640,114.11p | 645,000.49p | 615,682.32p | 620,568.65p | 18 |
14/04/2014 | 649,886.87p | 662,591.41p | 635,227.73p | 640,114.11p | 9 |
11/04/2014 | 703,636.87p | 703,636.87p | 639,136.82p | 649,886.87p | 6 |
10/04/2014 | 713,409.62p | 713,409.62p | 666,500.54p | 703,636.87p | 12 |
09/04/2014 | 747,614.16p | 770,795.17p | 693,864.21p | 713,409.62p | 47 |
08/04/2014 | 693,864.21p | 762,273.34p | 688,000.49p | 742,727.83p | 28 |
07/04/2014 | 654,773.24p | 707,936.91p | 645,000.49p | 693,864.21p | 22 |
04/04/2014 | 645,000.49p | 682,136.82p | 645,000.49p | 654,773.24p | 16 |
03/04/2014 | 625,455.08p | 662,591.41p | 614,509.57p | 645,000.49p | 22 |
02/04/2014 | 630,341.36p | 630,341.36p | 600,045.90p | 625,455.08p | 6 |
01/04/2014 | 645,000.49p | 658,682.32p | 596,136.82p | 630,341.36p | 25 |
31/03/2014 | 688,977.78p | 696,600.54p | 566,818.60p | 645,000.49p | 41 |
28/03/2014 | 679,205.03p | 713,409.62p | 664,546.00p | 688,977.78p | 10 |
27/03/2014 | 659,659.62p | 691,909.57p | 646,955.03p | 679,205.03p | 16 |
26/03/2014 | 669,432.32p | 674,318.65p | 639,136.82p | 659,659.62p | 12 |
25/03/2014 | 659,659.62p | 701,682.32p | 633,664.11p | 649,886.87p | 43 |
24/03/2014 | 625,455.08p | 732,955.13p | 605,909.52p | 659,659.62p | 57 |
21/03/2014 | 581,477.73p | 640,309.62p | 577,881.35p | 625,455.08p | 30 |
20/03/2014 | 571,704.93p | 603,954.98p | 562,518.60p | 581,477.73p | 21 |
19/03/2014 | 571,704.93p | 588,709.57p | 547,273.14p | 571,704.93p | 11 |
18/03/2014 | 576,591.36p | 594,182.28p | 551,182.23p | 571,704.93p | 9 |
17/03/2014 | 566,818.60p | 604,932.32p | 559,977.73p | 576,591.36p | 19 |
14/03/2014 | 561,932.23p | 594,377.69p | 537,500.39p | 566,818.60p | 15 |
13/03/2014 | 561,932.23p | 584,409.52p | 533,591.31p | 561,932.23p | 15 |
12/03/2014 | 566,818.60p | 603,954.98p | 540,432.23p | 561,932.23p | 35 |
11/03/2014 | 576,591.36p | 603,954.98p | 559,391.36p | 566,818.60p | 38 |
10/03/2014 | 532,614.06p | 613,727.69p | 532,027.69p | 576,591.36p | 82 |
07/03/2014 | 537,500.39p | 571,704.93p | 469,091.26p | 527,727.69p | 197 |
06/03/2014 | 586,364.06p | 602,195.90p | 569,359.52p | 571,704.93p | 6 |
05/03/2014 | 581,477.73p | 596,136.82p | 561,932.23p | 586,364.06p | 18 |
04/03/2014 | 576,591.36p | 605,909.52p | 572,682.28p | 581,477.73p | 12 |
03/03/2014 | 591,250.44p | 603,954.98p | 547,273.14p | 576,591.36p | 22 |
28/02/2014 | 601,023.19p | 614,705.03p | 586,364.06p | 591,250.44p | 13 |
27/02/2014 | 610,795.90p | 658,682.32p | 596,820.90p | 601,023.19p | 6 |
26/02/2014 | 605,909.52p | 620,959.52p | 579,718.65p | 610,795.90p | 11 |
25/02/2014 | 654,773.24p | 654,773.24p | 586,364.06p | 605,909.52p | 5 |
24/02/2014 | 596,136.82p | 718,589.21p | 596,136.82p | 649,886.87p | 14 |
21/02/2014 | 640,114.11p | 640,114.11p | 547,273.14p | 596,136.82p | 14 |
20/02/2014 | 669,432.32p | 689,270.95p | 619,591.36p | 640,114.11p | 6 |
19/02/2014 | 620,568.65p | 723,182.37p | 620,568.65p | 669,432.32p | 11 |
18/02/2014 | 605,909.52p | 673,927.78p | 605,909.52p | 620,568.65p | 3 |
17/02/2014 | 610,795.90p | 614,705.03p | 586,364.06p | 605,909.52p | 4 |
14/02/2014 | 625,455.08p | 635,227.73p | 591,250.44p | 610,795.90p | 12 |
13/02/2014 | 610,795.90p | 684,091.46p | 605,909.52p | 625,455.08p | 26 |
12/02/2014 | 561,932.23p | 614,705.03p | 560,954.98p | 610,795.90p | 3 |
11/02/2014 | 581,477.73p | 635,227.73p | 560,954.98p | 581,477.73p | 8 |
10/02/2014 | 610,795.90p | 634,250.49p | 554,114.06p | 576,591.36p | 12 |
07/02/2014 | 635,227.73p | 645,000.49p | 586,364.06p | 610,795.90p | 11 |
*Close Price adjusted for both dividends and splits