Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/03/2014 | 33.29p | 34.29p | 33.29p | 33.29p | 70916 |
05/03/2014 | 33.54p | 34.29p | 33.29p | 33.29p | 130176 |
04/03/2014 | 32.80p | 34.14p | 32.43p | 33.54p | 236159 |
03/03/2014 | 32.80p | 33.29p | 32.40p | 32.80p | 97261 |
28/02/2014 | 32.80p | 33.10p | 32.40p | 32.80p | 37118 |
27/02/2014 | 32.80p | 33.29p | 32.40p | 32.80p | 34801 |
26/02/2014 | 34.29p | 34.29p | 32.80p | 32.80p | 131675 |
25/02/2014 | 33.29p | 34.79p | 33.12p | 34.29p | 351444 |
24/02/2014 | 33.42p | 33.67p | 33.12p | 33.29p | 167528 |
21/02/2014 | 33.42p | 33.79p | 33.06p | 33.42p | 162426 |
20/02/2014 | 33.42p | 33.67p | 33.29p | 33.42p | 67459 |
19/02/2014 | 33.67p | 33.79p | 32.93p | 33.42p | 164382 |
18/02/2014 | 33.54p | 34.27p | 33.29p | 33.79p | 184822 |
17/02/2014 | 33.54p | 33.79p | 32.82p | 33.29p | 187996 |
14/02/2014 | 33.79p | 34.01p | 33.38p | 33.79p | 70161 |
13/02/2014 | 34.04p | 34.56p | 33.79p | 33.79p | 94595 |
12/02/2014 | 36.03p | 36.27p | 33.35p | 34.04p | 283397 |
11/02/2014 | 36.77p | 39.75p | 35.03p | 36.03p | 836214 |
10/02/2014 | 34.79p | 35.78p | 34.29p | 35.03p | 206638 |
07/02/2014 | 33.29p | 35.28p | 33.29p | 34.79p | 537392 |
06/02/2014 | 33.05p | 34.09p | 32.65p | 33.29p | 141608 |
05/02/2014 | 33.54p | 33.89p | 32.65p | 33.05p | 76116 |
04/02/2014 | 33.79p | 34.29p | 32.95p | 33.54p | 63817 |
03/02/2014 | 34.29p | 34.73p | 32.40p | 33.79p | 94397 |
31/01/2014 | 34.54p | 34.87p | 33.74p | 34.29p | 62610 |
30/01/2014 | 34.79p | 34.91p | 34.24p | 34.54p | 96203 |
29/01/2014 | 34.29p | 35.23p | 33.29p | 34.79p | 70043 |
28/01/2014 | 33.54p | 35.28p | 33.54p | 34.29p | 87464 |
27/01/2014 | 33.54p | 34.79p | 33.10p | 33.54p | 95574 |
24/01/2014 | 33.79p | 33.79p | 32.90p | 33.54p | 166024 |
23/01/2014 | 34.29p | 34.79p | 33.29p | 33.79p | 147531 |
22/01/2014 | 34.29p | 34.71p | 33.29p | 34.29p | 71498 |
21/01/2014 | 34.79p | 34.79p | 33.29p | 34.29p | 160007 |
20/01/2014 | 34.29p | 36.48p | 33.79p | 34.79p | 472436 |
17/01/2014 | 32.80p | 35.78p | 32.80p | 34.29p | 182381 |
16/01/2014 | 32.80p | 33.47p | 32.40p | 32.80p | 74720 |
15/01/2014 | 33.05p | 33.79p | 32.42p | 32.80p | 125514 |
14/01/2014 | 32.55p | 33.59p | 32.30p | 33.05p | 185177 |
13/01/2014 | 30.56p | 33.39p | 30.56p | 32.55p | 154256 |
10/01/2014 | 30.56p | 31.56p | 29.66p | 30.56p | 57950 |
09/01/2014 | 32.05p | 32.05p | 29.12p | 30.56p | 135313 |
08/01/2014 | 32.05p | 32.05p | 31.36p | 32.05p | 29161 |
07/01/2014 | 32.05p | 32.10p | 31.31p | 32.05p | 52797 |
06/01/2014 | 33.54p | 33.54p | 29.97p | 31.80p | 351624 |
03/01/2014 | 33.67p | 33.67p | 32.18p | 33.54p | 125929 |
02/01/2014 | 34.29p | 34.29p | 32.35p | 33.67p | 386059 |
31/12/2013 | 34.29p | 34.79p | 33.79p | 34.29p | 41953 |
30/12/2013 | 35.03p | 35.03p | 33.79p | 34.29p | 43700 |
27/12/2013 | 35.28p | 35.28p | 34.29p | 35.03p | 87688 |
24/12/2013 | 35.28p | 35.28p | 34.49p | 35.28p | 50799 |
23/12/2013 | 35.28p | 35.28p | 34.39p | 35.28p | 59974 |
20/12/2013 | 35.28p | 35.28p | 34.29p | 35.28p | 62547 |
19/12/2013 | 34.41p | 35.58p | 34.24p | 35.28p | 64026 |
18/12/2013 | 35.28p | 35.38p | 34.11p | 34.41p | 112573 |
17/12/2013 | 36.03p | 36.03p | 33.80p | 35.28p | 490591 |
16/12/2013 | 36.77p | 38.13p | 35.03p | 36.03p | 505604 |
13/12/2013 | 36.28p | 36.28p | 33.79p | 35.03p | 512795 |
12/12/2013 | 38.26p | 39.38p | 35.84p | 36.28p | 721662 |
11/12/2013 | 35.78p | 38.96p | 35.13p | 37.52p | 1053116 |
10/12/2013 | 37.39p | 38.76p | 34.59p | 35.53p | 1621154 |
09/12/2013 | 35.53p | 46.71p | 30.31p | 37.39p | 7139771 |
06/12/2013 | 31.80p | 32.19p | 29.82p | 30.31p | 536125 |
05/12/2013 | 28.33p | 32.30p | 27.93p | 31.80p | 491722 |
04/12/2013 | 28.33p | 28.82p | 27.38p | 28.33p | 65092 |
03/12/2013 | 28.08p | 28.51p | 27.38p | 28.33p | 105228 |
02/12/2013 | 28.82p | 30.17p | 27.33p | 28.08p | 194245 |
29/11/2013 | 28.82p | 29.62p | 28.13p | 28.82p | 51284 |
28/11/2013 | 28.82p | 29.72p | 28.33p | 28.82p | 61200 |
27/11/2013 | 28.33p | 29.72p | 28.16p | 28.82p | 76949 |
26/11/2013 | 29.32p | 29.62p | 28.07p | 28.33p | 88144 |
25/11/2013 | 30.56p | 30.56p | 28.33p | 28.82p | 163830 |
22/11/2013 | 30.81p | 31.41p | 29.32p | 29.32p | 138756 |
21/11/2013 | 29.82p | 31.51p | 29.82p | 30.81p | 302621 |
20/11/2013 | 30.56p | 30.61p | 29.32p | 30.31p | 173004 |
19/11/2013 | 28.08p | 32.12p | 27.16p | 30.56p | 332393 |
18/11/2013 | 29.57p | 29.82p | 27.03p | 28.08p | 251368 |
15/11/2013 | 29.82p | 30.65p | 23.78p | 29.82p | 3226453 |
14/11/2013 | 28.57p | 30.95p | 27.83p | 29.82p | 297421 |
13/11/2013 | 26.83p | 29.27p | 26.83p | 27.83p | 361098 |
12/11/2013 | 26.83p | 27.31p | 26.64p | 26.83p | 206489 |
11/11/2013 | 27.83p | 27.83p | 26.51p | 26.83p | 236284 |
08/11/2013 | 27.58p | 27.58p | 26.35p | 26.83p | 377727 |
07/11/2013 | 28.82p | 28.97p | 27.34p | 27.58p | 227998 |
06/11/2013 | 28.70p | 29.27p | 28.33p | 28.82p | 234276 |
05/11/2013 | 29.32p | 29.56p | 28.37p | 28.70p | 238631 |
04/11/2013 | 29.82p | 29.92p | 28.83p | 29.32p | 138158 |
01/11/2013 | 29.82p | 30.21p | 28.82p | 29.82p | 265146 |
31/10/2013 | 30.56p | 30.56p | 28.53p | 29.82p | 195299 |
30/10/2013 | 30.56p | 31.01p | 29.92p | 30.56p | 124281 |
29/10/2013 | 30.06p | 31.14p | 29.63p | 30.56p | 223858 |
28/10/2013 | 31.06p | 31.41p | 29.57p | 30.06p | 231305 |
25/10/2013 | 31.06p | 31.61p | 30.31p | 31.06p | 111814 |
24/10/2013 | 31.06p | 31.75p | 30.62p | 31.06p | 140932 |
23/10/2013 | 29.57p | 31.26p | 29.30p | 31.06p | 285783 |
22/10/2013 | 31.80p | 31.80p | 28.03p | 29.57p | 1354159 |
21/10/2013 | 32.30p | 32.40p | 29.82p | 31.31p | 568758 |
18/10/2013 | 32.30p | 32.70p | 31.61p | 32.30p | 937357 |
17/10/2013 | 31.80p | 32.30p | 30.81p | 32.30p | 391236 |
16/10/2013 | 32.55p | 33.00p | 31.80p | 32.30p | 257694 |
15/10/2013 | 32.80p | 32.80p | 31.01p | 32.55p | 285585 |
14/10/2013 | 34.29p | 35.18p | 31.80p | 32.80p | 278328 |
11/10/2013 | 35.28p | 36.08p | 33.81p | 34.29p | 221725 |
10/10/2013 | 31.31p | 36.57p | 31.31p | 35.28p | 788371 |
09/10/2013 | 29.32p | 31.61p | 28.98p | 31.31p | 448598 |
08/10/2013 | 29.57p | 29.62p | 28.82p | 29.32p | 312793 |
07/10/2013 | 31.06p | 31.06p | 28.62p | 29.57p | 754131 |
04/10/2013 | 32.30p | 32.30p | 30.34p | 31.06p | 471346 |
03/10/2013 | 32.30p | 32.30p | 30.86p | 32.30p | 513589 |
02/10/2013 | 38.51p | 38.51p | 30.82p | 32.30p | 1815353 |
01/10/2013 | 40.25p | 40.72p | 36.92p | 38.51p | 638638 |
30/09/2013 | 39.51p | 40.45p | 38.76p | 39.75p | 338517 |
27/09/2013 | 39.51p | 39.75p | 37.77p | 39.51p | 326385 |
26/09/2013 | 40.25p | 40.25p | 38.46p | 39.51p | 156293 |
25/09/2013 | 39.75p | 40.95p | 37.77p | 40.25p | 487146 |
24/09/2013 | 37.77p | 42.64p | 37.77p | 39.75p | 831098 |
23/09/2013 | 37.27p | 41.74p | 36.48p | 41.74p | 155577 |
20/09/2013 | 37.77p | 37.77p | 36.29p | 37.27p | 216529 |
19/09/2013 | 37.27p | 38.61p | 37.07p | 37.77p | 443328 |
18/09/2013 | 36.28p | 37.77p | 35.23p | 37.27p | 244157 |
17/09/2013 | 37.27p | 37.77p | 35.03p | 36.28p | 227214 |
16/09/2013 | 37.77p | 38.76p | 36.78p | 37.77p | 457393 |
13/09/2013 | 35.78p | 38.96p | 35.65p | 37.77p | 841942 |
12/09/2013 | 35.53p | 36.38p | 34.59p | 35.78p | 853557 |
11/09/2013 | 34.29p | 36.23p | 34.29p | 35.53p | 879678 |
10/09/2013 | 32.55p | 34.69p | 32.00p | 34.29p | 199883 |
09/09/2013 | 33.79p | 34.09p | 31.82p | 32.55p | 438051 |
06/09/2013 | 33.54p | 33.91p | 32.85p | 33.54p | 173781 |
05/09/2013 | 33.54p | 34.09p | 32.86p | 33.54p | 169889 |
04/09/2013 | 34.54p | 34.54p | 32.80p | 33.29p | 383049 |
03/09/2013 | 35.28p | 36.72p | 34.11p | 34.54p | 517653 |
02/09/2013 | 33.79p | 33.79p | 32.80p | 33.29p | 378983 |
30/08/2013 | 33.05p | 34.29p | 32.32p | 33.79p | 475505 |
29/08/2013 | 34.04p | 34.56p | 32.72p | 33.05p | 132326 |
28/08/2013 | 34.29p | 35.58p | 33.00p | 34.04p | 246415 |
27/08/2013 | 33.29p | 34.28p | 32.33p | 33.54p | 905389 |
23/08/2013 | 34.29p | 34.69p | 32.40p | 33.29p | 277777 |
22/08/2013 | 34.79p | 34.90p | 33.31p | 34.29p | 143584 |
21/08/2013 | 34.79p | 35.00p | 32.95p | 34.79p | 211374 |
20/08/2013 | 34.66p | 35.28p | 34.44p | 34.79p | 463870 |
19/08/2013 | 36.03p | 36.03p | 33.62p | 34.66p | 585182 |
16/08/2013 | 36.28p | 36.97p | 35.08p | 36.03p | 389221 |
15/08/2013 | 37.27p | 38.25p | 35.08p | 36.28p | 395947 |
14/08/2013 | 37.27p | 38.31p | 36.38p | 37.27p | 331607 |
13/08/2013 | 37.27p | 38.56p | 37.07p | 37.27p | 574452 |
12/08/2013 | 37.27p | 38.25p | 36.33p | 37.27p | 464377 |
09/08/2013 | 37.77p | 38.76p | 37.27p | 37.27p | 809531 |
08/08/2013 | 37.02p | 39.08p | 36.59p | 37.77p | 1748795 |
07/08/2013 | 37.77p | 37.77p | 34.59p | 37.02p | 923212 |
06/08/2013 | 37.27p | 39.74p | 36.28p | 37.77p | 957170 |
05/08/2013 | 33.54p | 38.25p | 33.29p | 37.27p | 1872220 |
02/08/2013 | 32.30p | 33.79p | 32.30p | 33.29p | 164413 |
01/08/2013 | 33.05p | 33.54p | 31.81p | 32.30p | 651047 |
31/07/2013 | 35.03p | 35.27p | 32.80p | 33.05p | 120519 |
30/07/2013 | 32.67p | 35.88p | 32.67p | 35.03p | 688784 |
29/07/2013 | 34.04p | 34.04p | 32.15p | 32.67p | 258162 |
26/07/2013 | 36.03p | 37.17p | 32.81p | 34.04p | 1457624 |
25/07/2013 | 39.38p | 40.00p | 35.08p | 36.52p | 1050796 |
24/07/2013 | 36.03p | 40.25p | 36.03p | 39.38p | 1236612 |
23/07/2013 | 32.80p | 37.07p | 32.80p | 36.03p | 1773470 |
22/07/2013 | 28.57p | 33.29p | 28.47p | 32.05p | 2035182 |
19/07/2013 | 25.10p | 29.69p | 24.85p | 28.82p | 1777465 |
18/07/2013 | 23.23p | 25.27p | 22.87p | 24.85p | 682509 |
17/07/2013 | 23.85p | 23.85p | 22.37p | 23.23p | 366810 |
16/07/2013 | 23.98p | 23.98p | 22.61p | 23.36p | 484907 |
15/07/2013 | 24.85p | 24.85p | 22.67p | 23.98p | 1468462 |
12/07/2013 | 25.84p | 27.58p | 23.85p | 24.85p | 2189358 |
11/07/2013 | 28.20p | 29.02p | 27.43p | 27.58p | 803663 |
10/07/2013 | 27.83p | 29.82p | 24.85p | 28.20p | 3912638 |
09/07/2013 | 33.79p | 41.74p | 25.71p | 27.83p | 8697103 |
08/07/2013 | 48.03p | 49.00p | 47.74p | 48.03p | 168307 |
05/07/2013 | 48.76p | 49.05p | 47.37p | 48.03p | 441671 |
04/07/2013 | 46.57p | 49.97p | 46.57p | 48.76p | 880291 |
03/07/2013 | 47.79p | 48.42p | 46.38p | 46.57p | 219277 |
02/07/2013 | 46.09p | 49.29p | 46.09p | 47.79p | 1173662 |
01/07/2013 | 44.15p | 47.45p | 44.03p | 46.33p | 529603 |
28/06/2013 | 44.15p | 44.39p | 43.91p | 44.03p | 262632 |
27/06/2013 | 44.15p | 44.61p | 43.66p | 44.15p | 153456 |
26/06/2013 | 44.15p | 44.63p | 43.81p | 44.15p | 216182 |
25/06/2013 | 45.12p | 45.94p | 43.69p | 44.15p | 272299 |
24/06/2013 | 45.60p | 46.57p | 44.05p | 45.12p | 325836 |
21/06/2013 | 46.82p | 48.22p | 43.95p | 44.63p | 1164602 |
20/06/2013 | 41.97p | 50.94p | 41.97p | 46.82p | 1697724 |
19/06/2013 | 41.00p | 43.57p | 41.00p | 41.97p | 297060 |
18/06/2013 | 39.90p | 41.63p | 39.78p | 41.48p | 809537 |
17/06/2013 | 39.66p | 40.51p | 39.63p | 39.90p | 252576 |
14/06/2013 | 39.66p | 40.46p | 39.38p | 39.66p | 105038 |
13/06/2013 | 39.66p | 40.27p | 38.83p | 39.66p | 100559 |
12/06/2013 | 40.15p | 40.15p | 39.01p | 39.66p | 210628 |
11/06/2013 | 40.39p | 40.48p | 39.78p | 40.15p | 149763 |
10/06/2013 | 40.63p | 41.00p | 40.16p | 40.39p | 141158 |
07/06/2013 | 40.39p | 41.56p | 40.27p | 40.63p | 167060 |
06/06/2013 | 41.00p | 41.81p | 40.16p | 40.39p | 319488 |
05/06/2013 | 41.24p | 41.72p | 40.75p | 41.48p | 299863 |
04/06/2013 | 41.24p | 41.72p | 40.97p | 41.24p | 325539 |
03/06/2013 | 41.24p | 42.01p | 41.19p | 41.24p | 293197 |
31/05/2013 | 41.72p | 41.96p | 41.04p | 41.24p | 183718 |
30/05/2013 | 41.72p | 41.88p | 40.85p | 41.72p | 153163 |
29/05/2013 | 41.97p | 42.11p | 40.76p | 41.24p | 239595 |
28/05/2013 | 41.97p | 44.00p | 41.24p | 41.97p | 601510 |
24/05/2013 | 36.87p | 42.69p | 36.87p | 41.97p | 326831 |
*Close Price adjusted for both dividends and splits