Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2014 | 56.46p | 56.46p | 54.97p | 55.46p | 10450 |
19/02/2014 | 57.46p | 57.46p | 55.96p | 56.46p | 21780 |
18/02/2014 | 58.46p | 59.51p | 54.97p | 57.46p | 17454 |
17/02/2014 | 58.46p | 59.06p | 56.99p | 58.46p | 26157 |
14/02/2014 | 58.46p | 59.51p | 56.96p | 58.46p | 145876 |
13/02/2014 | 58.46p | 59.21p | 56.96p | 58.46p | 24981 |
12/02/2014 | 56.96p | 58.84p | 56.80p | 58.46p | 23683 |
11/02/2014 | 56.96p | 57.96p | 55.51p | 56.96p | 46663 |
10/02/2014 | 57.96p | 58.76p | 55.96p | 56.96p | 24016 |
07/02/2014 | 57.96p | 58.86p | 56.98p | 57.96p | 43153 |
06/02/2014 | 58.46p | 58.96p | 56.96p | 58.46p | 8037 |
05/02/2014 | 58.46p | 58.96p | 56.96p | 58.46p | 34934 |
04/02/2014 | 58.96p | 59.46p | 56.96p | 58.46p | 21596 |
03/02/2014 | 59.46p | 59.46p | 58.01p | 59.46p | 4328 |
31/01/2014 | 58.96p | 60.21p | 57.96p | 59.46p | 16420 |
30/01/2014 | 60.46p | 60.46p | 57.96p | 58.96p | 9417 |
29/01/2014 | 60.96p | 60.96p | 59.96p | 60.46p | 7807 |
28/01/2014 | 63.46p | 63.46p | 60.46p | 60.96p | 4590 |
27/01/2014 | 64.21p | 64.21p | 61.96p | 63.46p | 26109 |
24/01/2014 | 62.96p | 64.93p | 61.46p | 63.46p | 22092 |
23/01/2014 | 61.21p | 64.96p | 60.46p | 62.96p | 20194 |
22/01/2014 | 60.96p | 61.76p | 59.96p | 61.21p | 47289 |
21/01/2014 | 60.96p | 61.88p | 59.96p | 60.96p | 145472 |
20/01/2014 | 62.46p | 63.21p | 59.96p | 60.96p | 42802 |
17/01/2014 | 62.46p | 64.12p | 60.96p | 62.46p | 17910 |
16/01/2014 | 62.96p | 63.36p | 60.96p | 62.46p | 7331 |
15/01/2014 | 62.96p | 63.71p | 62.08p | 62.96p | 30680 |
14/01/2014 | 62.96p | 63.96p | 62.06p | 62.96p | 34526 |
13/01/2014 | 62.46p | 63.96p | 61.96p | 62.96p | 19343 |
10/01/2014 | 62.46p | 62.76p | 60.96p | 62.46p | 54595 |
09/01/2014 | 62.46p | 63.14p | 60.96p | 62.46p | 18461 |
08/01/2014 | 62.46p | 63.21p | 60.96p | 62.46p | 31799 |
07/01/2014 | 62.46p | 63.96p | 61.16p | 62.46p | 25028 |
06/01/2014 | 62.71p | 63.36p | 60.96p | 62.46p | 58961 |
03/01/2014 | 62.96p | 62.96p | 60.96p | 62.71p | 20915 |
02/01/2014 | 62.96p | 63.46p | 61.96p | 62.96p | 45441 |
31/12/2013 | 62.96p | 63.36p | 60.96p | 62.96p | 13924 |
30/12/2013 | 62.96p | 63.96p | 61.96p | 62.96p | 42659 |
27/12/2013 | 63.46p | 63.96p | 62.46p | 62.96p | 5242 |
24/12/2013 | 62.96p | 63.81p | 62.16p | 62.96p | 4437 |
23/12/2013 | 62.96p | 63.81p | 62.16p | 62.96p | 42404 |
20/12/2013 | 63.46p | 64.96p | 61.96p | 62.96p | 52005 |
19/12/2013 | 65.96p | 65.96p | 61.96p | 63.46p | 29511 |
18/12/2013 | 65.96p | 65.96p | 62.96p | 65.96p | 16100 |
17/12/2013 | 62.96p | 67.66p | 61.96p | 65.96p | 96731 |
16/12/2013 | 60.46p | 62.16p | 59.96p | 61.96p | 65650 |
13/12/2013 | 59.46p | 60.95p | 58.46p | 60.46p | 36040 |
12/12/2013 | 58.96p | 60.96p | 56.96p | 59.46p | 58765 |
11/12/2013 | 60.46p | 60.96p | 57.26p | 58.96p | 50229 |
10/12/2013 | 62.46p | 62.46p | 58.96p | 60.46p | 17833 |
09/12/2013 | 64.96p | 65.96p | 61.96p | 62.46p | 37508 |
06/12/2013 | 65.96p | 66.96p | 63.96p | 64.96p | 44030 |
05/12/2013 | 66.46p | 66.46p | 64.96p | 65.96p | 44207 |
04/12/2013 | 73.45p | 73.45p | 62.96p | 66.46p | 186303 |
03/12/2013 | 72.45p | 74.45p | 70.95p | 73.45p | 2172486 |
02/12/2013 | 68.46p | 74.95p | 68.46p | 72.45p | 192850 |
29/11/2013 | 63.96p | 68.96p | 63.46p | 68.46p | 108274 |
28/11/2013 | 58.46p | 64.96p | 57.46p | 63.46p | 145212 |
27/11/2013 | 56.96p | 57.46p | 56.71p | 57.46p | 3497 |
26/11/2013 | 56.96p | 56.96p | 54.97p | 56.96p | 11890 |
25/11/2013 | 56.96p | 58.84p | 56.66p | 57.21p | 28387 |
22/11/2013 | 56.46p | 57.96p | 54.97p | 56.96p | 48819 |
21/11/2013 | 57.96p | 57.96p | 54.97p | 56.46p | 50947 |
20/11/2013 | 59.21p | 59.86p | 54.97p | 57.96p | 97456 |
19/11/2013 | 59.21p | 59.21p | 58.66p | 59.21p | 21762 |
18/11/2013 | 58.96p | 59.96p | 58.46p | 59.21p | 75221 |
15/11/2013 | 61.21p | 61.26p | 56.96p | 58.96p | 116715 |
14/11/2013 | 64.96p | 65.46p | 60.96p | 61.21p | 67982 |
13/11/2013 | 65.46p | 65.46p | 64.46p | 65.46p | 41505 |
12/11/2013 | 65.46p | 65.58p | 64.96p | 65.46p | 45241 |
11/11/2013 | 65.46p | 65.96p | 65.10p | 65.46p | 76158 |
08/11/2013 | 65.21p | 65.96p | 64.96p | 65.21p | 216250 |
07/11/2013 | 65.46p | 65.71p | 64.96p | 65.21p | 124827 |
06/11/2013 | 65.96p | 65.96p | 64.96p | 65.46p | 83807 |
05/11/2013 | 65.96p | 66.64p | 64.96p | 65.96p | 36691 |
04/11/2013 | 66.46p | 67.61p | 65.46p | 65.96p | 37359 |
01/11/2013 | 67.96p | 68.62p | 65.46p | 66.46p | 57923 |
31/10/2013 | 68.46p | 69.46p | 67.71p | 67.96p | 39507 |
30/10/2013 | 67.46p | 71.22p | 66.97p | 68.46p | 76553 |
29/10/2013 | 67.46p | 67.96p | 66.96p | 67.46p | 15201 |
28/10/2013 | 65.46p | 68.17p | 65.11p | 67.46p | 61145 |
25/10/2013 | 64.96p | 67.60p | 64.22p | 65.46p | 50081 |
24/10/2013 | 63.96p | 65.46p | 61.96p | 64.96p | 85794 |
23/10/2013 | 64.46p | 64.46p | 62.96p | 63.96p | 9633 |
22/10/2013 | 64.46p | 64.91p | 63.06p | 64.46p | 35457 |
21/10/2013 | 64.46p | 64.96p | 63.06p | 64.46p | 8100 |
18/10/2013 | 61.96p | 65.48p | 60.96p | 64.46p | 177186 |
17/10/2013 | 61.96p | 62.96p | 61.72p | 61.96p | 60289 |
16/10/2013 | 62.96p | 62.96p | 60.06p | 61.96p | 145369 |
15/10/2013 | 64.46p | 64.57p | 61.96p | 62.96p | 61838 |
14/10/2013 | 65.71p | 66.16p | 63.97p | 64.46p | 32673 |
11/10/2013 | 66.46p | 66.96p | 64.96p | 65.71p | 19243 |
10/10/2013 | 65.96p | 66.66p | 64.98p | 66.46p | 56304 |
09/10/2013 | 66.21p | 66.96p | 64.98p | 65.96p | 38067 |
08/10/2013 | 65.71p | 66.86p | 65.71p | 66.21p | 29853 |
07/10/2013 | 67.46p | 67.46p | 63.96p | 65.71p | 59880 |
04/10/2013 | 68.96p | 68.96p | 66.96p | 67.46p | 11193 |
03/10/2013 | 68.71p | 69.81p | 67.96p | 68.96p | 50294 |
02/10/2013 | 71.20p | 71.20p | 64.96p | 68.71p | 182791 |
01/10/2013 | 73.45p | 73.95p | 69.96p | 71.20p | 85337 |
30/09/2013 | 73.45p | 73.95p | 73.00p | 73.45p | 40896 |
27/09/2013 | 76.45p | 76.45p | 71.95p | 73.45p | 96746 |
26/09/2013 | 78.70p | 78.85p | 76.45p | 76.45p | 37108 |
25/09/2013 | 78.70p | 78.85p | 78.45p | 78.70p | 34875 |
24/09/2013 | 74.70p | 78.94p | 74.10p | 78.70p | 97116 |
23/09/2013 | 75.95p | 75.95p | 72.95p | 74.45p | 144878 |
20/09/2013 | 76.45p | 76.45p | 74.95p | 75.95p | 13405 |
19/09/2013 | 75.95p | 76.45p | 75.17p | 76.45p | 72723 |
18/09/2013 | 77.95p | 77.95p | 74.95p | 74.95p | 117567 |
17/09/2013 | 78.95p | 78.95p | 76.45p | 77.95p | 40943 |
16/09/2013 | 80.95p | 81.35p | 77.95p | 78.95p | 61229 |
13/09/2013 | 76.20p | 82.85p | 75.70p | 80.95p | 214402 |
12/09/2013 | 81.95p | 82.35p | 73.95p | 75.70p | 155862 |
11/09/2013 | 88.44p | 89.44p | 79.95p | 81.95p | 188728 |
10/09/2013 | 84.45p | 100.94p | 82.95p | 88.94p | 707888 |
09/09/2013 | 76.45p | 85.95p | 76.01p | 84.45p | 253173 |
06/09/2013 | 73.45p | 78.45p | 72.05p | 76.45p | 161895 |
05/09/2013 | 71.95p | 74.95p | 71.70p | 73.45p | 266912 |
04/09/2013 | 72.70p | 74.50p | 71.20p | 71.95p | 124048 |
03/09/2013 | 70.46p | 73.95p | 69.21p | 72.45p | 131116 |
02/09/2013 | 67.96p | 73.70p | 67.48p | 70.46p | 136985 |
30/08/2013 | 66.46p | 68.96p | 65.06p | 67.96p | 159843 |
29/08/2013 | 66.46p | 67.46p | 64.96p | 66.46p | 84258 |
28/08/2013 | 66.96p | 66.96p | 64.96p | 66.46p | 242806 |
27/08/2013 | 67.46p | 69.21p | 65.96p | 66.96p | 135773 |
23/08/2013 | 66.46p | 68.46p | 64.96p | 67.46p | 150973 |
22/08/2013 | 64.46p | 68.96p | 64.21p | 66.46p | 278811 |
21/08/2013 | 64.21p | 64.96p | 63.46p | 64.46p | 87618 |
20/08/2013 | 64.21p | 64.96p | 63.46p | 64.21p | 255288 |
19/08/2013 | 63.96p | 64.88p | 63.46p | 64.21p | 235246 |
16/08/2013 | 63.96p | 64.46p | 62.96p | 63.96p | 171077 |
15/08/2013 | 64.21p | 64.58p | 63.46p | 63.96p | 174834 |
14/08/2013 | 63.96p | 64.96p | 62.96p | 64.21p | 308982 |
13/08/2013 | 62.96p | 64.96p | 61.06p | 63.96p | 254751 |
12/08/2013 | 62.96p | 63.96p | 58.96p | 61.96p | 441466 |
09/08/2013 | 58.46p | 66.96p | 54.97p | 60.46p | 496983 |
*Close Price adjusted for both dividends and splits