Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2014 | 37.00p | 38.50p | 37.00p | 37.00p | 0 |
05/12/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 14000 |
04/12/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
03/12/2014 | 37.00p | 37.90p | 36.05p | 37.00p | 35361 |
02/12/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
01/12/2014 | 37.00p | 37.00p | 36.05p | 37.00p | 2270 |
28/11/2014 | 37.00p | 37.00p | 36.05p | 37.00p | 1000 |
27/11/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
26/11/2014 | 37.00p | 37.00p | 36.05p | 37.00p | 1000 |
25/11/2014 | 37.00p | 38.00p | 36.00p | 37.00p | 142226 |
24/11/2014 | 37.00p | 37.25p | 36.00p | 37.00p | 15200 |
21/11/2014 | 37.50p | 37.50p | 36.00p | 37.00p | 32000 |
20/11/2014 | 37.50p | 38.00p | 37.50p | 37.50p | 10494 |
19/11/2014 | 37.50p | 38.01p | 36.07p | 37.50p | 13013 |
18/11/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
17/11/2014 | 37.50p | 38.10p | 37.50p | 37.50p | 8000 |
14/11/2014 | 37.50p | 38.00p | 36.00p | 37.50p | 33500 |
13/11/2014 | 40.00p | 40.00p | 37.00p | 37.50p | 17000 |
12/11/2014 | 40.50p | 41.00p | 38.00p | 40.00p | 35648 |
11/11/2014 | 41.50p | 41.65p | 39.00p | 40.50p | 237052 |
10/11/2014 | 41.50p | 41.50p | 41.49p | 41.50p | 10000 |
07/11/2014 | 41.50p | 41.50p | 41.03p | 41.50p | 4569 |
06/11/2014 | 41.50p | 41.50p | 41.03p | 41.50p | 139 |
05/11/2014 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
04/11/2014 | 41.50p | 41.70p | 41.50p | 41.50p | 750 |
03/11/2014 | 41.50p | 41.75p | 41.00p | 41.50p | 26841 |
31/10/2014 | 42.00p | 42.00p | 41.00p | 41.50p | 24773 |
30/10/2014 | 42.00p | 42.00p | 41.90p | 42.00p | 6528 |
29/10/2014 | 42.00p | 42.10p | 41.05p | 42.00p | 58059 |
28/10/2014 | 42.00p | 42.00p | 41.05p | 42.00p | 2216 |
27/10/2014 | 42.00p | 42.00p | 41.75p | 42.00p | 0 |
24/10/2014 | 41.75p | 41.75p | 41.75p | 41.75p | 0 |
23/10/2014 | 41.50p | 42.79p | 41.31p | 41.75p | 219946 |
22/10/2014 | 41.50p | 41.95p | 40.50p | 41.50p | 42439 |
21/10/2014 | 41.50p | 42.10p | 40.02p | 41.50p | 40859 |
20/10/2014 | 40.50p | 41.50p | 40.50p | 41.50p | 15433 |
17/10/2014 | 40.50p | 40.89p | 40.50p | 40.50p | 2915 |
16/10/2014 | 41.50p | 41.50p | 39.92p | 40.50p | 31800 |
15/10/2014 | 41.50p | 42.70p | 41.50p | 41.50p | 28247 |
14/10/2014 | 41.50p | 42.75p | 40.00p | 41.50p | 323499 |
13/10/2014 | 41.50p | 42.68p | 40.08p | 41.50p | 72835 |
10/10/2014 | 41.50p | 41.95p | 41.50p | 41.50p | 8000 |
09/10/2014 | 43.50p | 43.75p | 40.25p | 43.00p | 15050 |
08/10/2014 | 43.50p | 43.50p | 42.07p | 43.50p | 377 |
07/10/2014 | 46.00p | 46.00p | 40.00p | 43.50p | 54500 |
06/10/2014 | 46.50p | 46.50p | 44.00p | 46.00p | 30291 |
03/10/2014 | 47.50p | 47.50p | 46.50p | 46.50p | 2250 |
02/10/2014 | 47.50p | 47.50p | 47.00p | 47.50p | 2500 |
01/10/2014 | 47.75p | 47.75p | 47.50p | 47.50p | 0 |
30/09/2014 | 48.00p | 48.00p | 47.00p | 47.75p | 14000 |
29/09/2014 | 48.00p | 48.00p | 47.00p | 48.00p | 1405 |
26/09/2014 | 49.00p | 49.00p | 46.00p | 48.00p | 38786 |
25/09/2014 | 49.00p | 49.49p | 48.24p | 49.00p | 37084 |
24/09/2014 | 49.00p | 49.00p | 47.75p | 49.00p | 34147 |
23/09/2014 | 47.00p | 49.00p | 47.00p | 49.00p | 66113 |
22/09/2014 | 47.00p | 47.60p | 46.50p | 47.00p | 1355 |
19/09/2014 | 47.00p | 47.60p | 46.21p | 47.00p | 13557 |
18/09/2014 | 47.00p | 47.00p | 46.50p | 47.00p | 847 |
17/09/2014 | 47.00p | 47.70p | 47.00p | 47.00p | 30096 |
16/09/2014 | 46.50p | 47.93p | 45.45p | 47.00p | 19250 |
15/09/2014 | 45.50p | 46.50p | 42.10p | 46.50p | 127350 |
12/09/2014 | 47.00p | 47.00p | 44.25p | 45.50p | 10321 |
11/09/2014 | 47.00p | 47.00p | 46.00p | 47.00p | 5351 |
10/09/2014 | 47.00p | 47.00p | 46.00p | 47.00p | 4132 |
09/09/2014 | 48.00p | 48.00p | 47.00p | 47.00p | 1326 |
08/09/2014 | 48.50p | 48.50p | 46.30p | 48.00p | 12801 |
05/09/2014 | 48.50p | 48.70p | 48.50p | 48.50p | 2027 |
04/09/2014 | 49.50p | 50.00p | 48.00p | 48.50p | 574871 |
03/09/2014 | 49.50p | 49.50p | 48.00p | 49.50p | 15946 |
02/09/2014 | 49.00p | 49.50p | 49.00p | 49.50p | 8076 |
01/09/2014 | 49.50p | 49.50p | 48.00p | 49.00p | 34067 |
29/08/2014 | 49.50p | 49.50p | 48.50p | 49.50p | 5236 |
28/08/2014 | 49.50p | 49.50p | 48.18p | 49.50p | 13396 |
27/08/2014 | 50.00p | 50.00p | 49.05p | 49.50p | 32000 |
26/08/2014 | 50.50p | 50.50p | 48.16p | 50.00p | 83756 |
22/08/2014 | 50.50p | 50.50p | 49.50p | 50.50p | 0 |
21/08/2014 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
20/08/2014 | 50.50p | 50.50p | 50.00p | 50.50p | 1000 |
19/08/2014 | 50.50p | 50.50p | 50.00p | 50.50p | 2500 |
18/08/2014 | 50.50p | 50.50p | 50.00p | 50.50p | 762 |
15/08/2014 | 50.50p | 50.50p | 50.40p | 50.50p | 1978 |
14/08/2014 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
13/08/2014 | 50.50p | 50.50p | 49.50p | 50.50p | 14650 |
12/08/2014 | 50.50p | 50.50p | 50.00p | 50.50p | 12799 |
11/08/2014 | 50.50p | 50.50p | 50.00p | 50.50p | 18504 |
08/08/2014 | 50.50p | 50.50p | 50.00p | 50.50p | 8909 |
07/08/2014 | 50.50p | 50.50p | 50.40p | 50.50p | 5036 |
06/08/2014 | 51.50p | 51.50p | 50.00p | 50.50p | 24167 |
05/08/2014 | 52.00p | 52.00p | 51.00p | 51.50p | 12374 |
04/08/2014 | 51.50p | 52.00p | 51.00p | 52.00p | 570 |
01/08/2014 | 52.00p | 52.00p | 51.00p | 52.00p | 12628 |
31/07/2014 | 52.00p | 52.00p | 51.45p | 52.00p | 6200 |
30/07/2014 | 52.50p | 52.50p | 52.00p | 52.00p | 10000 |
29/07/2014 | 52.00p | 52.00p | 50.50p | 52.00p | 58447 |
28/07/2014 | 53.00p | 53.00p | 51.00p | 52.00p | 87317 |
25/07/2014 | 53.75p | 53.75p | 52.00p | 53.00p | 36004 |
24/07/2014 | 53.75p | 53.75p | 52.50p | 53.75p | 30838 |
23/07/2014 | 53.75p | 54.90p | 52.50p | 53.75p | 43643 |
22/07/2014 | 53.75p | 54.00p | 52.50p | 53.75p | 42577 |
21/07/2014 | 53.75p | 53.99p | 49.90p | 53.75p | 0 |
18/07/2014 | 53.75p | 53.99p | 49.90p | 53.75p | 40222904 |
17/07/2014 | 53.75p | 53.75p | 51.00p | 53.75p | 20000 |
16/07/2014 | 53.25p | 53.75p | 51.00p | 53.75p | 10728 |
15/07/2014 | 53.50p | 53.50p | 52.10p | 53.25p | 18348 |
14/07/2014 | 54.00p | 54.00p | 53.00p | 53.50p | 95298 |
11/07/2014 | 54.00p | 54.27p | 53.40p | 54.00p | 25962 |
10/07/2014 | 54.75p | 55.25p | 53.00p | 54.00p | 53903 |
09/07/2014 | 53.75p | 56.50p | 53.50p | 54.75p | 228153 |
08/07/2014 | 52.75p | 54.50p | 52.50p | 53.75p | 101863 |
07/07/2014 | 52.75p | 52.85p | 52.10p | 52.75p | 65793 |
04/07/2014 | 56.50p | 60.00p | 50.00p | 52.75p | 337699 |
03/07/2014 | 60.00p | 60.00p | 59.55p | 60.00p | 3000 |
02/07/2014 | 60.00p | 61.50p | 59.00p | 60.00p | 600 |
01/07/2014 | 60.00p | 61.50p | 59.00p | 60.00p | 0 |
30/06/2014 | 61.50p | 61.50p | 59.00p | 60.00p | 17591 |
27/06/2014 | 60.00p | 61.50p | 59.95p | 61.50p | 5079 |
26/06/2014 | 61.00p | 61.00p | 59.25p | 60.00p | 29874 |
25/06/2014 | 64.00p | 64.00p | 60.30p | 61.00p | 25670 |
24/06/2014 | 66.00p | 66.00p | 63.50p | 64.00p | 14500 |
23/06/2014 | 66.25p | 67.00p | 62.75p | 66.00p | 36500 |
20/06/2014 | 63.50p | 67.00p | 63.50p | 66.25p | 62505 |
19/06/2014 | 63.00p | 64.10p | 63.00p | 63.50p | 17921 |
18/06/2014 | 63.00p | 63.45p | 62.00p | 63.00p | 59380 |
17/06/2014 | 66.00p | 66.00p | 61.00p | 63.00p | 112674 |
16/06/2014 | 70.00p | 70.00p | 65.00p | 66.00p | 81668 |
13/06/2014 | 69.50p | 71.16p | 68.00p | 70.00p | 61663 |
12/06/2014 | 71.50p | 85.95p | 68.50p | 71.00p | 631807 |
11/06/2014 | 53.00p | 54.25p | 52.95p | 53.00p | 23447 |
10/06/2014 | 53.50p | 53.50p | 51.70p | 53.00p | 3061 |
09/06/2014 | 53.50p | 54.00p | 52.00p | 53.50p | 0 |
06/06/2014 | 53.50p | 54.00p | 52.00p | 53.50p | 27000 |
05/06/2014 | 53.50p | 54.25p | 52.00p | 53.50p | 61100 |
04/06/2014 | 53.50p | 54.50p | 52.25p | 53.50p | 0 |
03/06/2014 | 53.50p | 54.50p | 52.25p | 53.50p | 0 |
02/06/2014 | 53.50p | 53.50p | 52.00p | 53.50p | 18000 |
30/05/2014 | 53.50p | 54.50p | 52.00p | 53.50p | 0 |
29/05/2014 | 53.50p | 54.50p | 52.00p | 53.50p | 0 |
28/05/2014 | 53.50p | 54.50p | 52.00p | 53.50p | 0 |
27/05/2014 | 54.00p | 54.45p | 52.00p | 53.50p | 8845 |
23/05/2014 | 54.50p | 54.50p | 53.00p | 54.00p | 5683 |
22/05/2014 | 54.50p | 55.00p | 53.00p | 54.50p | 0 |
21/05/2014 | 54.50p | 55.00p | 53.00p | 54.50p | 0 |
20/05/2014 | 54.50p | 55.00p | 53.00p | 54.50p | 0 |
19/05/2014 | 54.50p | 55.00p | 53.00p | 54.50p | 0 |
16/05/2014 | 55.00p | 55.00p | 53.00p | 54.50p | 9000 |
15/05/2014 | 55.00p | 55.00p | 54.10p | 55.00p | 0 |
14/05/2014 | 55.00p | 55.00p | 54.10p | 55.00p | 700 |
13/05/2014 | 55.00p | 55.00p | 54.00p | 55.00p | 175138 |
12/05/2014 | 55.00p | 56.50p | 54.00p | 56.50p | 11250 |
09/05/2014 | 55.00p | 56.50p | 54.21p | 56.50p | 0 |
08/05/2014 | 55.00p | 55.00p | 54.21p | 55.00p | 0 |
07/05/2014 | 55.00p | 55.00p | 54.21p | 55.00p | 1878 |
06/05/2014 | 55.00p | 55.50p | 54.25p | 55.00p | 0 |
02/05/2014 | 55.00p | 55.50p | 54.25p | 55.00p | 0 |
01/05/2014 | 55.00p | 55.50p | 54.25p | 55.00p | 14265 |
30/04/2014 | 53.75p | 56.50p | 53.75p | 55.00p | 34213 |
29/04/2014 | 51.50p | 54.00p | 51.50p | 53.75p | 233260 |
28/04/2014 | 52.50p | 52.50p | 49.00p | 51.50p | 68093 |
25/04/2014 | 53.00p | 53.00p | 47.00p | 52.50p | 39699 |
24/04/2014 | 53.00p | 53.00p | 51.55p | 53.00p | 1050 |
23/04/2014 | 53.00p | 53.00p | 52.00p | 53.00p | 5000 |
22/04/2014 | 53.00p | 53.00p | 51.90p | 53.00p | 25000 |
17/04/2014 | 53.00p | 53.00p | 52.00p | 53.00p | 0 |
16/04/2014 | 53.00p | 53.00p | 52.00p | 53.00p | 0 |
15/04/2014 | 53.00p | 53.00p | 52.00p | 53.00p | 37000 |
14/04/2014 | 53.25p | 53.25p | 50.00p | 53.00p | 16666 |
11/04/2014 | 53.25p | 53.25p | 52.26p | 53.25p | 3700 |
10/04/2014 | 53.25p | 54.50p | 52.76p | 53.25p | 2129 |
09/04/2014 | 53.25p | 54.50p | 53.10p | 53.25p | 4666 |
08/04/2014 | 52.75p | 53.50p | 52.75p | 53.25p | 5000 |
07/04/2014 | 51.00p | 52.90p | 51.00p | 52.75p | 70786 |
04/04/2014 | 49.50p | 51.80p | 48.15p | 51.00p | 31223 |
03/04/2014 | 50.50p | 50.50p | 48.75p | 49.50p | 2616 |
02/04/2014 | 50.50p | 50.95p | 50.50p | 50.50p | 10000 |
01/04/2014 | 50.50p | 51.00p | 48.00p | 50.50p | 27850 |
31/03/2014 | 51.50p | 53.50p | 50.00p | 50.50p | 5112 |
28/03/2014 | 53.50p | 54.00p | 52.50p | 52.50p | 3500 |
27/03/2014 | 53.50p | 53.50p | 53.20p | 53.50p | 15 |
26/03/2014 | 54.00p | 54.00p | 53.00p | 53.50p | 4200 |
25/03/2014 | 54.00p | 54.00p | 52.50p | 54.00p | 40000 |
24/03/2014 | 54.00p | 55.75p | 53.00p | 54.00p | 0 |
21/03/2014 | 54.00p | 55.75p | 53.00p | 54.00p | 0 |
20/03/2014 | 55.75p | 55.75p | 53.00p | 54.00p | 101305 |
19/03/2014 | 54.50p | 55.50p | 53.95p | 55.50p | 10735 |
18/03/2014 | 56.75p | 56.75p | 54.00p | 54.00p | 32915 |
17/03/2014 | 56.75p | 57.00p | 55.50p | 55.50p | 58489 |
14/03/2014 | 56.00p | 56.75p | 55.50p | 56.75p | 42073 |
13/03/2014 | 57.00p | 57.50p | 55.24p | 56.00p | 34245 |
12/03/2014 | 57.00p | 57.60p | 57.00p | 57.00p | 13500 |
11/03/2014 | 57.00p | 57.70p | 56.22p | 57.00p | 39381 |
10/03/2014 | 57.00p | 57.40p | 56.00p | 57.00p | 16520 |
07/03/2014 | 56.00p | 57.89p | 53.00p | 57.00p | 104805 |
06/03/2014 | 49.50p | 56.95p | 49.50p | 56.00p | 1114367 |
05/03/2014 | 48.50p | 50.00p | 47.14p | 49.50p | 1649296 |
04/03/2014 | 48.50p | 48.50p | 46.00p | 48.00p | 31760 |
03/03/2014 | 49.75p | 49.75p | 47.75p | 48.50p | 20000 |
28/02/2014 | 50.50p | 50.50p | 47.90p | 49.75p | 20619 |
27/02/2014 | 50.50p | 51.75p | 50.50p | 50.50p | 0 |
26/02/2014 | 50.50p | 51.75p | 50.50p | 50.50p | 0 |
25/02/2014 | 50.50p | 51.75p | 50.50p | 50.50p | 26000 |
*Close Price adjusted for both dividends and splits