Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2014 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
11/11/2014 | 48.00p | 48.00p | 46.40p | 48.00p | 13125 |
10/11/2014 | 48.00p | 51.60p | 48.00p | 48.00p | 1250 |
07/11/2014 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
06/11/2014 | 48.00p | 51.60p | 48.00p | 48.00p | 82 |
05/11/2014 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
04/11/2014 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
03/11/2014 | 48.00p | 51.16p | 48.00p | 48.00p | 1915 |
31/10/2014 | 48.00p | 50.40p | 48.00p | 48.00p | 595 |
30/10/2014 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
29/10/2014 | 48.00p | 50.40p | 46.40p | 48.00p | 4063 |
28/10/2014 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
27/10/2014 | 48.00p | 51.12p | 48.00p | 48.00p | 368 |
24/10/2014 | 50.00p | 51.16p | 48.00p | 48.00p | 3566 |
23/10/2014 | 50.00p | 50.00p | 48.20p | 50.00p | 1000 |
22/10/2014 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
21/10/2014 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
20/10/2014 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
17/10/2014 | 50.00p | 50.00p | 50.00p | 50.00p | 1000 |
16/10/2014 | 50.00p | 50.00p | 49.60p | 50.00p | 1250 |
15/10/2014 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
14/10/2014 | 50.00p | 50.00p | 48.00p | 50.00p | 1438 |
13/10/2014 | 50.00p | 50.16p | 50.00p | 50.00p | 9944 |
10/10/2014 | 50.00p | 50.16p | 50.00p | 50.00p | 473 |
09/10/2014 | 50.00p | 50.16p | 50.00p | 50.00p | 997 |
08/10/2014 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
07/10/2014 | 49.00p | 50.60p | 48.10p | 50.00p | 9901 |
06/10/2014 | 49.00p | 49.00p | 46.15p | 49.00p | 1831 |
03/10/2014 | 52.00p | 52.00p | 48.20p | 52.00p | 688 |
02/10/2014 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
01/10/2014 | 50.00p | 52.00p | 48.24p | 52.00p | 14391 |
30/09/2014 | 48.00p | 49.00p | 46.75p | 49.00p | 625 |
29/09/2014 | 52.00p | 52.00p | 48.42p | 50.00p | 4125 |
26/09/2014 | 52.00p | 53.58p | 52.00p | 52.00p | 438 |
25/09/2014 | 54.00p | 54.00p | 52.00p | 52.00p | 6622 |
24/09/2014 | 57.00p | 57.00p | 52.00p | 57.00p | 8175 |
23/09/2014 | 56.00p | 64.24p | 54.20p | 57.00p | 30737 |
22/09/2014 | 77.00p | 77.00p | 74.24p | 75.00p | 3750 |
19/09/2014 | 77.00p | 77.00p | 72.00p | 77.00p | 8146 |
18/09/2014 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
17/09/2014 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
16/09/2014 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
15/09/2014 | 80.00p | 80.00p | 76.16p | 78.00p | 125 |
12/09/2014 | 80.00p | 80.00p | 76.08p | 80.00p | 2874 |
11/09/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
10/09/2014 | 80.00p | 80.00p | 76.00p | 80.00p | 1688 |
09/09/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
08/09/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
05/09/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
04/09/2014 | 80.00p | 80.00p | 76.19p | 80.00p | 170 |
03/09/2014 | 78.00p | 80.00p | 76.20p | 80.00p | 7313 |
02/09/2014 | 80.00p | 80.00p | 76.04p | 78.00p | 574 |
01/09/2014 | 84.00p | 84.00p | 76.08p | 80.00p | 5779 |
29/08/2014 | 84.00p | 84.00p | 76.00p | 84.00p | 13748 |
28/08/2014 | 84.00p | 84.00p | 79.20p | 84.00p | 640 |
27/08/2014 | 86.00p | 86.00p | 76.40p | 84.00p | 604 |
26/08/2014 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
22/08/2014 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
21/08/2014 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
20/08/2014 | 86.00p | 86.80p | 80.12p | 86.00p | 520 |
19/08/2014 | 92.00p | 92.00p | 80.00p | 86.00p | 3838 |
18/08/2014 | 94.00p | 94.00p | 88.00p | 92.00p | 3582 |
15/08/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
14/08/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
13/08/2014 | 94.00p | 94.00p | 89.50p | 94.00p | 2370 |
12/08/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
11/08/2014 | 94.00p | 94.00p | 89.56p | 94.00p | 519 |
08/08/2014 | 92.00p | 95.16p | 88.84p | 94.00p | 2371 |
07/08/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
06/08/2014 | 92.00p | 98.00p | 92.00p | 92.00p | 0 |
05/08/2014 | 98.00p | 98.00p | 92.00p | 92.00p | 348 |
04/08/2014 | 98.00p | 98.00p | 92.90p | 98.00p | 197 |
01/08/2014 | 98.00p | 98.00p | 96.40p | 98.00p | 1024 |
31/07/2014 | 98.00p | 98.00p | 92.90p | 98.00p | 94 |
30/07/2014 | 98.00p | 98.00p | 90.00p | 98.00p | 0 |
29/07/2014 | 98.00p | 98.00p | 90.00p | 98.00p | 0 |
28/07/2014 | 98.00p | 98.00p | 90.00p | 98.00p | 5000 |
25/07/2014 | 98.00p | 98.00p | 94.48p | 98.00p | 694 |
24/07/2014 | 98.00p | 98.00p | 94.48p | 98.00p | 188 |
23/07/2014 | 98.00p | 98.00p | 94.48p | 98.00p | 0 |
22/07/2014 | 98.00p | 98.00p | 94.48p | 98.00p | 1952 |
21/07/2014 | 98.00p | 103.72p | 94.46p | 98.00p | 1320 |
18/07/2014 | 96.00p | 103.20p | 96.00p | 98.00p | 11474 |
17/07/2014 | 94.00p | 97.77p | 88.00p | 96.00p | 6939 |
16/07/2014 | 88.00p | 88.00p | 84.80p | 88.00p | 938 |
15/07/2014 | 88.00p | 96.00p | 84.08p | 88.00p | 0 |
14/07/2014 | 96.00p | 96.00p | 84.08p | 88.00p | 13000 |
11/07/2014 | 101.00p | 101.00p | 94.00p | 96.00p | 40691 |
10/07/2014 | 101.00p | 101.00p | 96.00p | 101.00p | 4938 |
09/07/2014 | 101.00p | 101.00p | 97.00p | 101.00p | 3125 |
08/07/2014 | 101.00p | 101.00p | 98.00p | 101.00p | 464 |
07/07/2014 | 101.00p | 101.00p | 98.00p | 101.00p | 348 |
04/07/2014 | 101.00p | 101.00p | 98.00p | 101.00p | 0 |
03/07/2014 | 101.00p | 101.00p | 98.00p | 101.00p | 7810 |
02/07/2014 | 101.00p | 101.00p | 98.66p | 101.00p | 1770 |
01/07/2014 | 101.00p | 101.00p | 99.23p | 101.00p | 987 |
30/06/2014 | 101.00p | 101.00p | 99.26p | 101.00p | 594 |
27/06/2014 | 102.00p | 102.40p | 97.64p | 101.00p | 3167 |
26/06/2014 | 99.00p | 102.00p | 99.00p | 102.00p | 2943 |
25/06/2014 | 99.00p | 101.00p | 99.00p | 99.00p | 0 |
24/06/2014 | 101.00p | 101.00p | 99.00p | 99.00p | 4931 |
23/06/2014 | 101.00p | 101.00p | 100.00p | 101.00p | 0 |
20/06/2014 | 101.00p | 101.00p | 100.00p | 101.00p | 2477 |
19/06/2014 | 101.00p | 101.00p | 100.00p | 101.00p | 0 |
18/06/2014 | 101.00p | 101.00p | 100.00p | 101.00p | 0 |
17/06/2014 | 101.00p | 101.00p | 100.00p | 101.00p | 1000 |
16/06/2014 | 101.00p | 101.00p | 100.00p | 101.00p | 0 |
13/06/2014 | 101.00p | 101.00p | 100.00p | 101.00p | 2500 |
12/06/2014 | 101.00p | 101.60p | 101.00p | 101.00p | 386 |
11/06/2014 | 101.00p | 101.80p | 101.00p | 101.00p | 270 |
10/06/2014 | 101.00p | 101.98p | 100.00p | 101.00p | 6496 |
09/06/2014 | 101.00p | 101.00p | 100.00p | 101.00p | 187 |
06/06/2014 | 101.00p | 101.20p | 101.00p | 101.00p | 4941 |
05/06/2014 | 101.00p | 101.00p | 100.40p | 101.00p | 4648 |
04/06/2014 | 101.00p | 101.00p | 100.40p | 101.00p | 1028 |
03/06/2014 | 102.00p | 102.00p | 96.00p | 101.00p | 6506 |
02/06/2014 | 105.00p | 105.00p | 100.03p | 102.00p | 4626 |
30/05/2014 | 105.00p | 105.00p | 104.00p | 105.00p | 3749 |
29/05/2014 | 105.00p | 105.00p | 104.01p | 105.00p | 525 |
28/05/2014 | 105.00p | 105.00p | 102.80p | 105.00p | 9184 |
27/05/2014 | 105.00p | 105.29p | 104.20p | 105.00p | 12402 |
23/05/2014 | 105.00p | 105.00p | 104.12p | 105.00p | 2500 |
22/05/2014 | 105.00p | 105.00p | 98.00p | 105.00p | 6625 |
21/05/2014 | 105.00p | 105.00p | 104.00p | 105.00p | 0 |
20/05/2014 | 105.00p | 105.00p | 104.00p | 105.00p | 6375 |
19/05/2014 | 105.00p | 105.00p | 104.00p | 105.00p | 1970 |
16/05/2014 | 106.00p | 106.00p | 104.00p | 105.00p | 1831 |
15/05/2014 | 106.00p | 106.00p | 104.00p | 106.00p | 1018 |
14/05/2014 | 106.00p | 106.00p | 104.40p | 106.00p | 500 |
13/05/2014 | 106.00p | 118.00p | 100.40p | 106.00p | 0 |
12/05/2014 | 118.00p | 118.00p | 100.40p | 106.00p | 17144 |
09/05/2014 | 120.00p | 120.00p | 112.00p | 118.00p | 2951 |
08/05/2014 | 121.00p | 121.00p | 114.00p | 120.00p | 1500 |
07/05/2014 | 121.00p | 121.00p | 114.00p | 121.00p | 3705 |
06/05/2014 | 121.00p | 121.00p | 115.20p | 121.00p | 3028 |
02/05/2014 | 121.00p | 121.00p | 114.00p | 121.00p | 6665 |
01/05/2014 | 121.00p | 121.00p | 114.00p | 121.00p | 2121 |
30/04/2014 | 121.00p | 121.00p | 108.00p | 121.00p | 0 |
29/04/2014 | 121.00p | 121.00p | 108.00p | 121.00p | 5860 |
28/04/2014 | 122.00p | 122.00p | 110.00p | 121.00p | 24121 |
25/04/2014 | 122.00p | 122.00p | 120.20p | 122.00p | 170 |
24/04/2014 | 122.00p | 122.00p | 116.00p | 122.00p | 0 |
23/04/2014 | 122.00p | 122.00p | 116.00p | 122.00p | 8619 |
22/04/2014 | 124.00p | 124.00p | 112.00p | 122.00p | 13659 |
17/04/2014 | 124.00p | 124.00p | 114.00p | 124.00p | 19465 |
16/04/2014 | 124.00p | 124.00p | 120.00p | 124.00p | 3483 |
15/04/2014 | 124.00p | 124.00p | 120.00p | 124.00p | 3662 |
14/04/2014 | 124.00p | 124.00p | 121.40p | 124.00p | 5918 |
11/04/2014 | 124.00p | 124.00p | 120.00p | 124.00p | 1688 |
10/04/2014 | 124.00p | 124.00p | 120.00p | 124.00p | 15445 |
09/04/2014 | 128.00p | 129.52p | 120.48p | 124.00p | 8016 |
08/04/2014 | 130.00p | 130.00p | 124.16p | 128.00p | 6065 |
07/04/2014 | 136.00p | 136.80p | 124.06p | 130.00p | 5285 |
04/04/2014 | 144.00p | 144.00p | 128.00p | 136.00p | 21181 |
03/04/2014 | 144.00p | 144.00p | 140.00p | 144.00p | 5155 |
02/04/2014 | 144.00p | 144.00p | 140.00p | 144.00p | 1132 |
01/04/2014 | 144.00p | 144.00p | 142.40p | 144.00p | 750 |
31/03/2014 | 144.00p | 144.00p | 140.00p | 144.00p | 944 |
28/03/2014 | 144.00p | 144.00p | 142.80p | 144.00p | 2929 |
27/03/2014 | 144.00p | 144.00p | 140.00p | 144.00p | 787 |
26/03/2014 | 144.00p | 144.00p | 140.00p | 144.00p | 3336 |
25/03/2014 | 144.00p | 144.00p | 136.00p | 144.00p | 2738 |
24/03/2014 | 144.00p | 145.80p | 140.00p | 144.00p | 6364 |
21/03/2014 | 146.00p | 146.00p | 134.16p | 144.00p | 11183 |
20/03/2014 | 146.00p | 146.16p | 144.00p | 146.00p | 2290 |
19/03/2014 | 143.00p | 146.00p | 142.00p | 146.00p | 15781 |
18/03/2014 | 145.00p | 145.00p | 143.00p | 143.00p | 312 |
17/03/2014 | 146.00p | 147.20p | 141.00p | 145.00p | 23690 |
14/03/2014 | 146.00p | 147.00p | 144.00p | 146.00p | 2477 |
13/03/2014 | 150.00p | 150.00p | 144.00p | 146.00p | 13755 |
12/03/2014 | 150.00p | 150.28p | 148.00p | 150.00p | 4878 |
11/03/2014 | 148.00p | 151.40p | 147.60p | 150.00p | 17981 |
10/03/2014 | 135.00p | 148.80p | 135.00p | 148.00p | 70308 |
07/03/2014 | 134.00p | 135.92p | 133.00p | 135.00p | 8939 |
06/03/2014 | 134.00p | 134.00p | 128.00p | 134.00p | 15543 |
05/03/2014 | 134.00p | 140.00p | 132.00p | 134.00p | 8806 |
04/03/2014 | 136.00p | 136.00p | 128.00p | 134.00p | 16577 |
03/03/2014 | 139.00p | 139.00p | 132.00p | 136.00p | 2366 |
28/02/2014 | 140.00p | 140.00p | 135.80p | 139.00p | 16134 |
27/02/2014 | 140.00p | 140.80p | 134.00p | 140.00p | 13450 |
26/02/2014 | 138.00p | 138.00p | 124.00p | 136.00p | 15938 |
25/02/2014 | 140.00p | 140.00p | 132.00p | 138.00p | 1562 |
24/02/2014 | 140.00p | 140.00p | 132.00p | 140.00p | 6930 |
21/02/2014 | 140.00p | 140.00p | 136.00p | 140.00p | 1306 |
20/02/2014 | 140.00p | 140.00p | 136.40p | 140.00p | 440 |
19/02/2014 | 140.00p | 140.00p | 136.00p | 140.00p | 4293 |
18/02/2014 | 140.00p | 140.00p | 138.00p | 140.00p | 5424 |
17/02/2014 | 140.00p | 140.00p | 138.48p | 140.00p | 3897 |
14/02/2014 | 140.00p | 140.70p | 128.00p | 140.00p | 34780 |
13/02/2014 | 138.00p | 142.00p | 132.00p | 140.00p | 32088 |
12/02/2014 | 136.00p | 136.00p | 132.72p | 136.00p | 2626 |
11/02/2014 | 136.00p | 136.00p | 133.20p | 136.00p | 3931 |
10/02/2014 | 136.00p | 136.00p | 133.60p | 136.00p | 1928 |
07/02/2014 | 142.00p | 142.00p | 127.82p | 134.00p | 32471 |
06/02/2014 | 142.00p | 142.00p | 136.00p | 142.00p | 11910 |
05/02/2014 | 144.00p | 147.92p | 136.00p | 142.00p | 20321 |
04/02/2014 | 146.00p | 147.92p | 140.00p | 144.00p | 101734 |
03/02/2014 | 140.00p | 154.00p | 138.00p | 146.00p | 21001 |
31/01/2014 | 154.00p | 154.00p | 151.60p | 154.00p | 1161 |
30/01/2014 | 154.00p | 154.00p | 151.60p | 154.00p | 244 |
*Close Price adjusted for both dividends and splits