Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/02/2014 | 29.00p | 30.20p | 28.50p | 29.00p | 135236 |
03/02/2014 | 29.75p | 31.16p | 29.00p | 29.25p | 58176 |
31/01/2014 | 30.00p | 31.50p | 29.00p | 29.50p | 87048 |
30/01/2014 | 31.25p | 31.50p | 29.50p | 29.50p | 194133 |
29/01/2014 | 30.50p | 31.00p | 29.25p | 29.25p | 46709 |
28/01/2014 | 30.00p | 31.50p | 30.00p | 31.00p | 67000 |
27/01/2014 | 30.00p | 31.20p | 30.00p | 30.50p | 84979 |
24/01/2014 | 30.50p | 31.50p | 29.50p | 31.00p | 41064 |
23/01/2014 | 32.25p | 33.00p | 29.00p | 29.50p | 155597 |
22/01/2014 | 32.00p | 33.50p | 32.00p | 33.00p | 93171 |
21/01/2014 | 35.00p | 35.02p | 32.00p | 33.00p | 124338 |
20/01/2014 | 35.00p | 37.00p | 35.00p | 36.00p | 228767 |
17/01/2014 | 34.75p | 40.00p | 32.00p | 35.00p | 923121 |
16/01/2014 | 29.25p | 33.50p | 28.00p | 32.00p | 252494 |
15/01/2014 | 28.75p | 29.18p | 28.00p | 28.00p | 158317 |
14/01/2014 | 28.75p | 28.90p | 28.00p | 28.50p | 149795 |
13/01/2014 | 29.50p | 30.85p | 28.00p | 28.00p | 90440 |
10/01/2014 | 30.50p | 32.00p | 30.13p | 30.13p | 186533 |
09/01/2014 | 29.50p | 30.75p | 28.50p | 29.50p | 156792 |
08/01/2014 | 28.00p | 29.00p | 27.00p | 28.50p | 267821 |
07/01/2014 | 28.00p | 29.00p | 27.00p | 27.00p | 359436 |
06/01/2014 | 29.00p | 29.99p | 28.12p | 29.00p | 89545 |
03/01/2014 | 31.00p | 31.00p | 29.50p | 29.50p | 19270 |
02/01/2014 | 30.75p | 30.75p | 29.00p | 30.75p | 65008 |
31/12/2013 | 29.56p | 30.75p | 29.00p | 29.88p | 9500 |
30/12/2013 | 30.75p | 31.00p | 29.00p | 29.00p | 30032 |
27/12/2013 | 30.00p | 31.00p | 28.56p | 31.00p | 145719 |
24/12/2013 | 29.50p | 29.74p | 28.75p | 28.75p | 72925 |
23/12/2013 | 29.00p | 31.00p | 28.50p | 29.00p | 132561 |
20/12/2013 | 28.00p | 31.00p | 27.50p | 31.00p | 150874 |
19/12/2013 | 27.54p | 28.65p | 27.52p | 28.25p | 25206 |
18/12/2013 | 29.00p | 29.50p | 27.25p | 28.50p | 230613 |
17/12/2013 | 31.50p | 32.50p | 27.75p | 29.50p | 271853 |
16/12/2013 | 32.00p | 34.00p | 31.50p | 32.50p | 161418 |
13/12/2013 | 34.00p | 34.25p | 31.50p | 31.50p | 156144 |
12/12/2013 | 34.00p | 34.75p | 33.50p | 33.50p | 812936 |
11/12/2013 | 34.25p | 34.50p | 33.00p | 33.00p | 334057 |
10/12/2013 | 32.00p | 34.42p | 31.00p | 33.00p | 515108 |
09/12/2013 | 32.00p | 32.25p | 31.00p | 31.00p | 227547 |
06/12/2013 | 31.00p | 32.50p | 30.50p | 31.75p | 1302827 |
05/12/2013 | 29.50p | 31.00p | 29.00p | 31.00p | 588038 |
04/12/2013 | 33.50p | 34.10p | 28.50p | 29.50p | 1779208 |
03/12/2013 | 34.50p | 35.12p | 33.50p | 33.75p | 813404 |
02/12/2013 | 38.00p | 38.00p | 35.00p | 35.12p | 927359 |
29/11/2013 | 38.25p | 38.87p | 37.50p | 37.50p | 190096 |
28/11/2013 | 40.00p | 40.00p | 38.00p | 38.87p | 547778 |
27/11/2013 | 39.00p | 39.25p | 38.50p | 39.25p | 112837 |
26/11/2013 | 39.25p | 39.80p | 38.50p | 38.50p | 53993 |
25/11/2013 | 40.00p | 40.75p | 39.00p | 39.00p | 95813 |
22/11/2013 | 39.50p | 39.50p | 38.78p | 39.00p | 124373 |
21/11/2013 | 40.00p | 40.25p | 39.00p | 39.25p | 172828 |
20/11/2013 | 41.00p | 41.40p | 40.00p | 40.00p | 218642 |
19/11/2013 | 39.52p | 41.00p | 39.50p | 40.38p | 61584 |
18/11/2013 | 40.50p | 41.00p | 39.50p | 39.50p | 49351 |
15/11/2013 | 40.00p | 40.25p | 39.50p | 40.25p | 35532 |
14/11/2013 | 41.00p | 41.26p | 39.70p | 40.00p | 163835 |
13/11/2013 | 42.00p | 42.21p | 41.00p | 41.00p | 108925 |
12/11/2013 | 42.25p | 42.63p | 42.00p | 42.00p | 52266 |
11/11/2013 | 40.25p | 43.50p | 39.50p | 42.63p | 450202 |
08/11/2013 | 40.50p | 40.62p | 39.00p | 39.50p | 213154 |
07/11/2013 | 39.00p | 40.50p | 39.00p | 39.75p | 109028 |
06/11/2013 | 38.00p | 39.00p | 38.00p | 38.75p | 80632 |
05/11/2013 | 39.75p | 40.38p | 37.50p | 38.00p | 218125 |
04/11/2013 | 38.86p | 41.00p | 38.50p | 40.38p | 67008 |
01/11/2013 | 39.00p | 39.50p | 38.50p | 38.50p | 50043 |
31/10/2013 | 40.00p | 41.00p | 39.00p | 39.50p | 153816 |
30/10/2013 | 39.50p | 40.33p | 38.50p | 38.50p | 105510 |
29/10/2013 | 39.00p | 40.00p | 38.25p | 40.00p | 269829 |
28/10/2013 | 38.57p | 39.70p | 38.25p | 39.00p | 153224 |
25/10/2013 | 39.50p | 40.38p | 38.25p | 40.00p | 124936 |
24/10/2013 | 40.50p | 41.40p | 39.00p | 40.00p | 200562 |
23/10/2013 | 41.50p | 41.75p | 40.76p | 41.37p | 208900 |
22/10/2013 | 41.40p | 41.75p | 41.00p | 41.50p | 59421 |
21/10/2013 | 42.00p | 42.00p | 40.55p | 41.50p | 112458 |
18/10/2013 | 41.62p | 42.00p | 41.62p | 42.00p | 29891 |
17/10/2013 | 40.76p | 42.00p | 40.76p | 42.00p | 23865 |
16/10/2013 | 43.00p | 43.50p | 41.00p | 42.00p | 136199 |
15/10/2013 | 43.00p | 43.00p | 41.80p | 42.00p | 165845 |
14/10/2013 | 43.00p | 44.00p | 42.63p | 44.00p | 234559 |
11/10/2013 | 42.50p | 43.50p | 41.00p | 43.50p | 271707 |
10/10/2013 | 42.25p | 43.75p | 41.00p | 41.00p | 188530 |
09/10/2013 | 43.25p | 45.00p | 42.25p | 43.00p | 140435 |
08/10/2013 | 43.40p | 43.40p | 42.52p | 43.25p | 8209 |
07/10/2013 | 43.00p | 43.16p | 42.75p | 43.13p | 33221 |
04/10/2013 | 43.25p | 45.00p | 43.00p | 45.00p | 325106 |
03/10/2013 | 44.13p | 44.25p | 44.13p | 44.25p | 4229 |
02/10/2013 | 44.00p | 44.00p | 43.00p | 43.63p | 318720 |
01/10/2013 | 44.00p | 44.50p | 43.26p | 43.50p | 250171 |
30/09/2013 | 45.50p | 45.50p | 43.00p | 44.00p | 699959 |
27/09/2013 | 45.51p | 46.50p | 45.51p | 46.50p | 52387 |
26/09/2013 | 46.00p | 46.00p | 45.75p | 46.00p | 222927 |
25/09/2013 | 46.00p | 46.25p | 46.00p | 46.25p | 137608 |
24/09/2013 | 46.00p | 46.85p | 45.50p | 46.75p | 229008 |
23/09/2013 | 45.50p | 46.14p | 45.00p | 45.50p | 172811 |
20/09/2013 | 45.50p | 46.50p | 44.50p | 46.50p | 318890 |
19/09/2013 | 47.00p | 47.00p | 45.50p | 46.50p | 45696 |
18/09/2013 | 46.00p | 49.00p | 45.50p | 47.00p | 149284 |
17/09/2013 | 47.00p | 48.00p | 45.50p | 46.00p | 324231 |
16/09/2013 | 47.00p | 48.00p | 45.50p | 48.00p | 487183 |
13/09/2013 | 46.00p | 47.00p | 46.00p | 47.00p | 546324 |
12/09/2013 | 46.75p | 46.75p | 46.00p | 46.25p | 45480 |
11/09/2013 | 45.75p | 46.25p | 45.50p | 46.25p | 334957 |
10/09/2013 | 46.00p | 47.00p | 45.06p | 47.00p | 924680 |
09/09/2013 | 46.75p | 46.75p | 45.00p | 45.50p | 352037 |
06/09/2013 | 46.00p | 46.75p | 45.25p | 46.25p | 91631 |
05/09/2013 | 46.50p | 47.00p | 46.00p | 46.50p | 296082 |
04/09/2013 | 46.75p | 47.50p | 46.50p | 47.00p | 348733 |
03/09/2013 | 45.00p | 47.00p | 44.50p | 46.50p | 426716 |
02/09/2013 | 45.00p | 46.00p | 44.00p | 44.00p | 225695 |
30/08/2013 | 43.50p | 45.00p | 42.00p | 44.75p | 321769 |
29/08/2013 | 43.00p | 43.00p | 41.75p | 42.00p | 36025 |
28/08/2013 | 41.50p | 42.75p | 41.50p | 41.75p | 198786 |
27/08/2013 | 42.00p | 43.11p | 41.50p | 41.50p | 71630 |
23/08/2013 | 42.25p | 44.00p | 42.00p | 42.00p | 279516 |
22/08/2013 | 42.25p | 44.41p | 42.00p | 42.00p | 224613 |
21/08/2013 | 42.00p | 42.85p | 41.75p | 41.75p | 143275 |
20/08/2013 | 42.00p | 43.89p | 41.75p | 42.25p | 273091 |
19/08/2013 | 42.00p | 42.24p | 41.47p | 41.75p | 330079 |
16/08/2013 | 42.50p | 43.40p | 41.25p | 41.50p | 461985 |
15/08/2013 | 41.00p | 43.25p | 40.00p | 41.25p | 360691 |
14/08/2013 | 40.25p | 42.00p | 40.00p | 40.00p | 516858 |
13/08/2013 | 42.75p | 43.65p | 40.13p | 41.25p | 580153 |
12/08/2013 | 44.00p | 45.00p | 42.50p | 42.50p | 176568 |
09/08/2013 | 45.35p | 45.35p | 44.00p | 45.00p | 225500 |
08/08/2013 | 42.75p | 45.50p | 42.00p | 44.50p | 619206 |
07/08/2013 | 42.50p | 42.75p | 41.25p | 42.25p | 114620 |
06/08/2013 | 41.50p | 42.40p | 41.25p | 41.25p | 205029 |
05/08/2013 | 42.50p | 42.75p | 41.25p | 41.25p | 320946 |
02/08/2013 | 43.00p | 43.00p | 41.00p | 42.75p | 226579 |
01/08/2013 | 42.00p | 43.00p | 41.55p | 43.00p | 43348 |
31/07/2013 | 43.00p | 43.00p | 41.00p | 41.50p | 168027 |
30/07/2013 | 43.00p | 43.25p | 42.75p | 42.75p | 34131 |
29/07/2013 | 43.08p | 43.75p | 42.35p | 42.75p | 182718 |
26/07/2013 | 41.50p | 43.75p | 41.00p | 43.75p | 212347 |
25/07/2013 | 38.50p | 41.00p | 38.50p | 41.00p | 179358 |
24/07/2013 | 39.00p | 40.00p | 36.75p | 38.50p | 274078 |
23/07/2013 | 41.00p | 41.60p | 39.25p | 39.75p | 184000 |
22/07/2013 | 42.23p | 42.23p | 41.75p | 42.12p | 21116 |
19/07/2013 | 42.00p | 42.23p | 41.50p | 41.75p | 69697 |
18/07/2013 | 44.00p | 44.00p | 41.00p | 41.50p | 306954 |
17/07/2013 | 42.75p | 44.50p | 42.25p | 42.25p | 66889 |
16/07/2013 | 43.50p | 44.00p | 42.50p | 42.50p | 35890 |
15/07/2013 | 43.00p | 44.48p | 42.75p | 43.38p | 133446 |
12/07/2013 | 43.88p | 43.94p | 43.00p | 43.50p | 185363 |
11/07/2013 | 44.50p | 45.00p | 42.00p | 43.75p | 227723 |
10/07/2013 | 44.00p | 44.80p | 43.50p | 44.00p | 108613 |
09/07/2013 | 45.00p | 45.25p | 44.00p | 44.75p | 209265 |
08/07/2013 | 44.00p | 46.00p | 43.25p | 44.50p | 396247 |
05/07/2013 | 41.25p | 43.85p | 41.00p | 43.25p | 221492 |
04/07/2013 | 38.50p | 43.50p | 38.48p | 41.00p | 1014145 |
03/07/2013 | 39.00p | 40.00p | 36.50p | 38.50p | 971197 |
02/07/2013 | 44.00p | 44.13p | 40.00p | 40.00p | 488193 |
01/07/2013 | 44.00p | 45.41p | 42.50p | 44.13p | 548802 |
28/06/2013 | 42.50p | 44.13p | 37.50p | 42.50p | 1777164 |
27/06/2013 | 46.00p | 47.00p | 40.00p | 40.50p | 1428076 |
26/06/2013 | 46.00p | 47.00p | 44.50p | 45.75p | 1060632 |
25/06/2013 | 49.00p | 51.45p | 45.50p | 46.88p | 1233338 |
24/06/2013 | 55.00p | 57.25p | 49.75p | 49.88p | 901074 |
21/06/2013 | 58.00p | 59.00p | 56.00p | 57.25p | 171826 |
20/06/2013 | 57.75p | 58.88p | 57.75p | 58.88p | 6816 |
19/06/2013 | 60.00p | 60.50p | 57.00p | 58.75p | 349262 |
18/06/2013 | 60.50p | 62.66p | 60.00p | 60.50p | 222451 |
17/06/2013 | 60.00p | 60.75p | 59.50p | 60.25p | 154784 |
14/06/2013 | 60.00p | 62.22p | 58.00p | 59.25p | 375756 |
13/06/2013 | 63.00p | 64.50p | 59.00p | 61.00p | 458244 |
12/06/2013 | 70.00p | 71.90p | 62.00p | 64.50p | 789583 |
11/06/2013 | 68.00p | 68.50p | 67.00p | 67.75p | 65740 |
10/06/2013 | 73.00p | 73.00p | 68.00p | 68.50p | 518359 |
07/06/2013 | 69.50p | 72.50p | 69.50p | 72.00p | 324526 |
06/06/2013 | 73.00p | 73.00p | 69.27p | 70.13p | 185636 |
05/06/2013 | 68.50p | 74.00p | 67.55p | 70.75p | 792486 |
04/06/2013 | 64.00p | 69.50p | 64.00p | 68.00p | 332305 |
03/06/2013 | 61.00p | 65.00p | 61.00p | 64.00p | 320267 |
31/05/2013 | 58.00p | 61.00p | 57.00p | 61.00p | 333075 |
30/05/2013 | 60.00p | 61.00p | 56.00p | 57.00p | 454892 |
29/05/2013 | 61.00p | 62.00p | 60.00p | 61.00p | 187109 |
28/05/2013 | 62.75p | 64.00p | 61.00p | 61.00p | 255940 |
24/05/2013 | 61.00p | 61.50p | 60.00p | 61.50p | 94759 |
23/05/2013 | 64.00p | 64.00p | 59.00p | 59.50p | 310585 |
22/05/2013 | 66.00p | 66.00p | 64.00p | 65.00p | 211307 |
21/05/2013 | 66.50p | 68.00p | 66.00p | 67.00p | 115748 |
20/05/2013 | 70.00p | 70.00p | 66.75p | 66.75p | 440358 |
17/05/2013 | 66.00p | 70.00p | 66.00p | 69.50p | 726750 |
16/05/2013 | 64.00p | 65.50p | 62.25p | 64.75p | 142080 |
15/05/2013 | 63.50p | 64.32p | 62.00p | 63.50p | 165532 |
14/05/2013 | 62.25p | 64.19p | 61.25p | 62.88p | 318584 |
13/05/2013 | 59.50p | 62.17p | 59.00p | 61.25p | 397567 |
10/05/2013 | 58.00p | 61.52p | 57.00p | 60.25p | 132936 |
09/05/2013 | 53.00p | 59.38p | 52.00p | 59.25p | 340000 |
08/05/2013 | 54.50p | 56.00p | 53.50p | 55.50p | 119816 |
07/05/2013 | 55.50p | 57.00p | 52.50p | 55.50p | 6056809 |
03/05/2013 | 55.62p | 56.70p | 55.50p | 55.87p | 89977 |
02/05/2013 | 57.00p | 57.85p | 55.71p | 57.50p | 132540 |
01/05/2013 | 58.00p | 59.00p | 57.00p | 57.00p | 78856 |
30/04/2013 | 57.00p | 58.93p | 55.00p | 58.50p | 428025 |
29/04/2013 | 59.00p | 60.40p | 54.92p | 56.50p | 506674 |
26/04/2013 | 62.00p | 62.00p | 60.00p | 60.00p | 112571 |
25/04/2013 | 64.00p | 65.50p | 60.25p | 62.00p | 563023 |
24/04/2013 | 65.00p | 65.94p | 64.00p | 65.50p | 73524 |
23/04/2013 | 65.50p | 67.07p | 65.00p | 65.50p | 109969 |
*Close Price adjusted for both dividends and splits