Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2014 | 67.75p | 68.60p | 66.75p | 66.75p | 99496 |
11/02/2014 | 67.25p | 67.74p | 66.50p | 67.00p | 958364 |
10/02/2014 | 66.50p | 68.70p | 65.38p | 66.50p | 1026102 |
07/02/2014 | 62.25p | 66.50p | 62.25p | 65.38p | 226397 |
06/02/2014 | 63.00p | 63.50p | 61.37p | 63.50p | 524334 |
05/02/2014 | 58.50p | 63.25p | 57.75p | 61.87p | 771986 |
04/02/2014 | 58.00p | 58.54p | 57.75p | 57.75p | 243063 |
03/02/2014 | 56.00p | 60.50p | 55.00p | 57.75p | 1573063 |
31/01/2014 | 55.50p | 55.75p | 53.75p | 55.00p | 77860 |
30/01/2014 | 54.75p | 55.50p | 53.25p | 54.75p | 18176 |
29/01/2014 | 53.00p | 54.39p | 53.00p | 53.25p | 49696 |
28/01/2014 | 54.50p | 54.50p | 52.42p | 53.00p | 41863 |
27/01/2014 | 56.00p | 56.00p | 51.50p | 53.00p | 244696 |
24/01/2014 | 56.00p | 56.81p | 54.75p | 55.25p | 54535 |
23/01/2014 | 54.75p | 55.69p | 54.62p | 54.75p | 9724 |
22/01/2014 | 55.00p | 56.82p | 54.35p | 54.62p | 146971 |
21/01/2014 | 53.50p | 54.62p | 52.46p | 54.62p | 473929 |
20/01/2014 | 53.50p | 53.50p | 51.50p | 53.50p | 138299 |
17/01/2014 | 52.00p | 52.30p | 51.50p | 51.50p | 77714 |
16/01/2014 | 52.00p | 52.62p | 51.81p | 52.00p | 51264 |
15/01/2014 | 53.25p | 53.39p | 51.50p | 52.13p | 157400 |
14/01/2014 | 51.50p | 53.04p | 51.50p | 51.50p | 728208 |
13/01/2014 | 53.22p | 53.22p | 52.08p | 52.75p | 20001 |
10/01/2014 | 53.00p | 53.25p | 52.12p | 53.25p | 544745 |
09/01/2014 | 52.25p | 53.25p | 51.44p | 53.25p | 223937 |
08/01/2014 | 54.00p | 54.28p | 52.50p | 52.88p | 638814 |
07/01/2014 | 52.75p | 54.00p | 52.20p | 52.50p | 164024 |
06/01/2014 | 52.25p | 52.57p | 50.65p | 52.25p | 64776 |
03/01/2014 | 50.25p | 51.00p | 50.11p | 51.00p | 89163 |
02/01/2014 | 50.00p | 51.00p | 50.00p | 51.00p | 19703 |
31/12/2013 | 50.00p | 50.35p | 49.50p | 50.00p | 106919 |
30/12/2013 | 50.50p | 51.99p | 49.75p | 50.00p | 223861 |
27/12/2013 | 51.50p | 51.75p | 50.00p | 50.00p | 84767 |
24/12/2013 | 50.25p | 51.56p | 50.00p | 50.25p | 9637 |
23/12/2013 | 50.25p | 50.86p | 50.00p | 50.00p | 57860 |
20/12/2013 | 53.00p | 53.00p | 50.10p | 50.25p | 251338 |
19/12/2013 | 52.50p | 52.50p | 51.63p | 52.50p | 35423 |
18/12/2013 | 51.64p | 51.78p | 51.50p | 51.75p | 47393 |
17/12/2013 | 52.50p | 52.50p | 50.45p | 51.50p | 426806 |
16/12/2013 | 52.75p | 53.92p | 52.25p | 52.25p | 127520 |
13/12/2013 | 54.00p | 54.50p | 52.75p | 52.75p | 655642 |
12/12/2013 | 54.00p | 55.00p | 53.00p | 54.37p | 417642 |
11/12/2013 | 52.00p | 54.75p | 50.50p | 53.00p | 931085 |
10/12/2013 | 54.50p | 55.41p | 50.50p | 50.50p | 588805 |
09/12/2013 | 54.00p | 56.50p | 52.25p | 55.25p | 857103 |
06/12/2013 | 51.75p | 53.78p | 50.00p | 52.25p | 416550 |
05/12/2013 | 51.75p | 51.75p | 50.00p | 50.00p | 28948 |
04/12/2013 | 51.00p | 51.16p | 50.00p | 50.00p | 41500 |
03/12/2013 | 51.00p | 51.37p | 49.75p | 49.75p | 64507 |
02/12/2013 | 49.50p | 50.25p | 49.50p | 50.25p | 124697 |
29/11/2013 | 50.00p | 51.65p | 49.25p | 49.50p | 764111 |
28/11/2013 | 47.50p | 51.75p | 46.75p | 51.13p | 730686 |
27/11/2013 | 47.50p | 47.50p | 46.60p | 46.75p | 7968 |
26/11/2013 | 47.13p | 47.50p | 46.24p | 46.75p | 60671 |
25/11/2013 | 46.75p | 47.88p | 45.17p | 46.25p | 460175 |
22/11/2013 | 43.00p | 47.02p | 42.00p | 46.25p | 1354896 |
21/11/2013 | 41.50p | 42.81p | 41.13p | 42.00p | 292210 |
20/11/2013 | 39.50p | 42.00p | 38.05p | 41.75p | 1170329 |
19/11/2013 | 42.75p | 43.00p | 39.00p | 40.00p | 654152 |
18/11/2013 | 40.50p | 42.00p | 40.50p | 41.75p | 315435 |
15/11/2013 | 42.00p | 42.00p | 40.50p | 40.50p | 68621 |
14/11/2013 | 42.00p | 42.50p | 39.50p | 42.50p | 306818 |
13/11/2013 | 42.75p | 43.00p | 39.00p | 39.50p | 651761 |
12/11/2013 | 43.25p | 43.78p | 42.75p | 43.00p | 223972 |
11/11/2013 | 43.00p | 43.00p | 42.50p | 43.00p | 82365 |
08/11/2013 | 43.00p | 44.46p | 42.50p | 42.50p | 199621 |
07/11/2013 | 45.00p | 45.00p | 43.25p | 43.25p | 67482 |
06/11/2013 | 43.00p | 43.58p | 42.50p | 43.00p | 106715 |
05/11/2013 | 44.00p | 45.00p | 42.75p | 42.75p | 282260 |
04/11/2013 | 45.00p | 45.00p | 42.75p | 44.75p | 102766 |
01/11/2013 | 43.75p | 44.49p | 42.75p | 42.75p | 339743 |
31/10/2013 | 45.00p | 45.00p | 43.00p | 43.00p | 165664 |
30/10/2013 | 43.75p | 44.85p | 43.74p | 44.62p | 85107 |
29/10/2013 | 44.50p | 44.50p | 43.66p | 43.75p | 60715 |
28/10/2013 | 45.00p | 45.00p | 43.50p | 44.00p | 48451 |
25/10/2013 | 46.50p | 46.50p | 44.00p | 45.00p | 278638 |
24/10/2013 | 45.50p | 46.10p | 45.32p | 45.63p | 122754 |
23/10/2013 | 44.50p | 47.33p | 43.94p | 46.00p | 979115 |
22/10/2013 | 44.50p | 45.57p | 43.00p | 44.50p | 1637236 |
21/10/2013 | 40.00p | 40.50p | 39.63p | 40.50p | 19381 |
18/10/2013 | 40.00p | 40.00p | 39.00p | 39.63p | 6500 |
17/10/2013 | 39.00p | 39.56p | 39.00p | 39.00p | 45730 |
16/10/2013 | 40.50p | 40.69p | 39.25p | 39.25p | 179454 |
15/10/2013 | 40.50p | 41.00p | 39.60p | 40.00p | 155116 |
14/10/2013 | 40.25p | 41.37p | 39.45p | 39.50p | 304841 |
11/10/2013 | 37.75p | 41.25p | 37.50p | 41.25p | 356164 |
10/10/2013 | 36.75p | 37.50p | 36.41p | 37.50p | 122458 |
09/10/2013 | 37.00p | 37.50p | 36.50p | 36.63p | 143540 |
08/10/2013 | 37.78p | 37.81p | 37.50p | 37.50p | 45000 |
07/10/2013 | 37.00p | 37.81p | 37.00p | 37.63p | 19434 |
04/10/2013 | 38.00p | 38.00p | 37.00p | 37.63p | 32753 |
03/10/2013 | 37.25p | 37.25p | 37.00p | 37.00p | 63575 |
02/10/2013 | 38.25p | 38.25p | 37.00p | 37.00p | 254218 |
01/10/2013 | 38.50p | 38.50p | 37.58p | 37.75p | 67844 |
30/09/2013 | 37.50p | 38.10p | 37.50p | 37.50p | 70778 |
27/09/2013 | 37.75p | 38.25p | 37.25p | 37.25p | 115744 |
26/09/2013 | 38.00p | 38.00p | 37.50p | 37.75p | 192449 |
25/09/2013 | 37.75p | 39.00p | 37.75p | 39.00p | 58404 |
24/09/2013 | 37.75p | 38.75p | 37.75p | 38.00p | 824392 |
23/09/2013 | 38.25p | 38.62p | 37.63p | 38.00p | 121785 |
20/09/2013 | 38.00p | 39.00p | 37.80p | 39.00p | 104968 |
19/09/2013 | 39.00p | 39.00p | 37.10p | 39.00p | 93413 |
18/09/2013 | 38.00p | 38.55p | 37.06p | 38.50p | 346810 |
17/09/2013 | 39.00p | 39.31p | 37.88p | 38.50p | 509851 |
16/09/2013 | 37.50p | 38.75p | 36.68p | 38.75p | 120680 |
13/09/2013 | 39.00p | 39.14p | 36.50p | 36.50p | 382821 |
12/09/2013 | 37.00p | 39.00p | 36.81p | 38.00p | 265686 |
11/09/2013 | 35.00p | 36.75p | 35.00p | 35.87p | 78586 |
10/09/2013 | 36.75p | 36.77p | 35.10p | 36.75p | 322619 |
09/09/2013 | 35.00p | 36.50p | 34.75p | 35.25p | 407022 |
06/09/2013 | 35.00p | 35.00p | 33.00p | 33.75p | 38142 |
05/09/2013 | 34.25p | 34.50p | 33.50p | 33.88p | 120734 |
04/09/2013 | 34.00p | 35.00p | 33.50p | 35.00p | 122717 |
03/09/2013 | 34.00p | 34.70p | 33.92p | 34.50p | 231258 |
02/09/2013 | 30.00p | 33.95p | 29.75p | 33.75p | 645698 |
30/08/2013 | 28.75p | 30.75p | 28.63p | 30.38p | 508050 |
29/08/2013 | 28.50p | 28.63p | 28.00p | 28.63p | 1533907 |
28/08/2013 | 28.00p | 28.25p | 27.83p | 28.25p | 23249 |
27/08/2013 | 28.75p | 29.00p | 26.77p | 28.00p | 183563 |
23/08/2013 | 29.00p | 29.50p | 28.15p | 29.25p | 289246 |
22/08/2013 | 28.00p | 28.50p | 28.00p | 28.50p | 351 |
21/08/2013 | 28.00p | 28.50p | 28.00p | 28.50p | 632024 |
20/08/2013 | 28.00p | 29.00p | 28.00p | 28.00p | 24326 |
19/08/2013 | 28.50p | 29.00p | 28.10p | 29.00p | 28759 |
16/08/2013 | 28.00p | 28.13p | 27.50p | 28.13p | 51230 |
15/08/2013 | 28.75p | 29.68p | 27.15p | 27.50p | 291324 |
14/08/2013 | 28.85p | 29.68p | 28.76p | 29.25p | 182262 |
13/08/2013 | 29.75p | 30.00p | 28.60p | 29.25p | 35163 |
12/08/2013 | 30.00p | 30.00p | 28.25p | 28.75p | 118678 |
09/08/2013 | 28.33p | 29.50p | 28.33p | 29.00p | 8030 |
08/08/2013 | 28.50p | 29.25p | 28.00p | 29.00p | 25217 |
07/08/2013 | 28.50p | 28.75p | 28.50p | 28.75p | 157936 |
06/08/2013 | 29.00p | 29.06p | 28.63p | 28.63p | 41172 |
05/08/2013 | 29.00p | 29.50p | 28.75p | 28.75p | 19915 |
02/08/2013 | 29.50p | 29.50p | 28.70p | 29.50p | 61816 |
01/08/2013 | 28.50p | 28.89p | 28.50p | 28.75p | 44076 |
31/07/2013 | 29.00p | 29.00p | 28.14p | 28.63p | 47602 |
30/07/2013 | 28.00p | 29.50p | 27.75p | 28.38p | 434435 |
29/07/2013 | 27.88p | 27.88p | 27.63p | 27.63p | 2000 |
26/07/2013 | 27.71p | 28.25p | 27.71p | 27.88p | 7203 |
25/07/2013 | 28.00p | 28.25p | 27.14p | 28.25p | 392134 |
24/07/2013 | 28.00p | 28.35p | 27.50p | 27.50p | 48704 |
23/07/2013 | 28.00p | 29.37p | 27.50p | 27.50p | 193306 |
22/07/2013 | 29.00p | 30.00p | 28.56p | 29.50p | 106603 |
19/07/2013 | 29.75p | 29.75p | 29.12p | 29.25p | 8928 |
18/07/2013 | 29.75p | 29.81p | 28.90p | 29.12p | 56897 |
17/07/2013 | 29.00p | 29.62p | 29.00p | 29.25p | 41981 |
16/07/2013 | 29.15p | 29.15p | 28.90p | 29.00p | 90531 |
15/07/2013 | 28.73p | 29.25p | 28.73p | 29.00p | 108562 |
12/07/2013 | 29.00p | 29.62p | 28.60p | 28.75p | 199097 |
11/07/2013 | 28.75p | 29.40p | 28.75p | 28.75p | 47497 |
10/07/2013 | 29.06p | 29.50p | 28.88p | 29.25p | 39481 |
09/07/2013 | 28.75p | 29.25p | 28.50p | 29.00p | 622702 |
08/07/2013 | 29.25p | 29.90p | 28.75p | 29.12p | 380348 |
05/07/2013 | 28.00p | 30.00p | 28.00p | 29.50p | 316379 |
04/07/2013 | 28.00p | 28.50p | 27.40p | 27.50p | 208687 |
03/07/2013 | 27.50p | 27.75p | 27.19p | 27.25p | 114414 |
02/07/2013 | 26.25p | 27.75p | 26.25p | 27.38p | 261369 |
01/07/2013 | 27.15p | 27.65p | 27.00p | 27.00p | 31156 |
28/06/2013 | 27.25p | 27.75p | 26.00p | 26.00p | 213838 |
27/06/2013 | 27.19p | 27.75p | 26.80p | 27.75p | 64761 |
26/06/2013 | 27.00p | 27.50p | 26.05p | 27.00p | 349692 |
25/06/2013 | 25.25p | 26.30p | 25.25p | 26.12p | 109828 |
24/06/2013 | 26.00p | 26.69p | 25.25p | 25.62p | 354389 |
21/06/2013 | 26.25p | 27.00p | 26.09p | 26.25p | 78894 |
20/06/2013 | 26.25p | 27.25p | 26.25p | 26.88p | 225802 |
19/06/2013 | 26.50p | 27.25p | 26.50p | 26.75p | 120046 |
18/06/2013 | 25.25p | 27.70p | 25.25p | 27.25p | 601486 |
17/06/2013 | 25.50p | 26.75p | 25.50p | 26.00p | 347029 |
14/06/2013 | 25.13p | 25.50p | 25.00p | 25.00p | 1723261 |
13/06/2013 | 25.00p | 25.95p | 25.00p | 25.38p | 234500 |
12/06/2013 | 25.25p | 25.63p | 25.00p | 25.38p | 380341 |
11/06/2013 | 25.50p | 25.75p | 24.00p | 25.50p | 310584 |
10/06/2013 | 25.00p | 25.75p | 24.25p | 25.75p | 372078 |
07/06/2013 | 23.00p | 25.20p | 23.00p | 24.25p | 145089 |
06/06/2013 | 24.00p | 25.13p | 23.00p | 24.50p | 351559 |
05/06/2013 | 23.50p | 24.00p | 23.00p | 23.00p | 108631 |
04/06/2013 | 24.50p | 24.75p | 23.50p | 24.00p | 302719 |
03/06/2013 | 23.50p | 24.25p | 23.38p | 23.63p | 111843 |
31/05/2013 | 23.00p | 23.50p | 22.40p | 23.50p | 95970 |
30/05/2013 | 22.25p | 23.00p | 22.13p | 22.75p | 449442 |
29/05/2013 | 22.00p | 22.65p | 21.50p | 22.13p | 242153 |
28/05/2013 | 19.25p | 22.75p | 18.57p | 22.25p | 1351540 |
24/05/2013 | 21.30p | 22.00p | 21.30p | 21.75p | 34183 |
23/05/2013 | 21.94p | 22.10p | 21.30p | 21.50p | 30638 |
22/05/2013 | 22.00p | 22.00p | 20.94p | 21.63p | 9282269 |
21/05/2013 | 22.00p | 22.25p | 21.00p | 22.25p | 13370 |
20/05/2013 | 21.50p | 21.75p | 19.50p | 20.87p | 158431 |
17/05/2013 | 20.00p | 21.69p | 19.75p | 20.63p | 85807 |
16/05/2013 | 20.00p | 21.50p | 19.85p | 20.75p | 163125 |
15/05/2013 | 20.00p | 21.44p | 19.85p | 21.13p | 450992 |
14/05/2013 | 22.00p | 22.00p | 19.50p | 20.38p | 79427 |
13/05/2013 | 20.35p | 22.00p | 20.15p | 21.00p | 68753 |
10/05/2013 | 22.00p | 22.00p | 20.07p | 22.00p | 72886 |
09/05/2013 | 20.70p | 21.25p | 20.61p | 21.25p | 20057 |
08/05/2013 | 22.00p | 22.00p | 20.75p | 21.38p | 58200 |
07/05/2013 | 20.50p | 21.38p | 20.50p | 20.50p | 211004 |
03/05/2013 | 20.50p | 21.63p | 20.00p | 20.00p | 178409 |
02/05/2013 | 22.00p | 22.25p | 20.00p | 22.00p | 312614 |
01/05/2013 | 20.00p | 22.25p | 19.75p | 22.25p | 1555948 |
*Close Price adjusted for both dividends and splits