Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/12/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
17/12/2014 | 30.50p | 30.50p | 30.00p | 30.50p | 2654 |
16/12/2014 | 31.25p | 31.25p | 30.50p | 30.50p | 0 |
15/12/2014 | 32.25p | 32.25p | 31.00p | 31.25p | 51515 |
12/12/2014 | 34.25p | 34.25p | 31.55p | 32.25p | 202064 |
11/12/2014 | 34.25p | 34.25p | 34.25p | 34.25p | 0 |
10/12/2014 | 34.25p | 34.25p | 34.25p | 34.25p | 0 |
09/12/2014 | 34.25p | 34.25p | 34.15p | 34.25p | 8108 |
08/12/2014 | 34.50p | 36.75p | 34.25p | 34.25p | 5722 |
05/12/2014 | 34.50p | 34.50p | 34.00p | 34.50p | 40000 |
04/12/2014 | 34.75p | 34.85p | 34.50p | 34.50p | 158086 |
03/12/2014 | 34.75p | 34.75p | 34.75p | 34.75p | 0 |
02/12/2014 | 34.75p | 35.00p | 34.00p | 34.75p | 621252 |
01/12/2014 | 34.75p | 34.75p | 34.50p | 34.75p | 531 |
28/11/2014 | 34.75p | 35.00p | 34.50p | 34.75p | 1345202 |
27/11/2014 | 34.75p | 35.50p | 34.75p | 34.75p | 3629 |
26/11/2014 | 34.75p | 34.75p | 34.50p | 34.75p | 3846 |
25/11/2014 | 34.75p | 36.75p | 34.75p | 34.75p | 0 |
24/11/2014 | 34.75p | 35.50p | 34.75p | 34.75p | 39225 |
21/11/2014 | 35.25p | 35.45p | 34.75p | 34.75p | 21250 |
20/11/2014 | 35.25p | 35.25p | 35.00p | 35.25p | 45000 |
19/11/2014 | 35.50p | 35.50p | 35.17p | 35.25p | 11979 |
18/11/2014 | 35.50p | 35.80p | 35.50p | 35.50p | 5000 |
17/11/2014 | 35.50p | 35.80p | 35.00p | 35.50p | 29000 |
14/11/2014 | 35.75p | 35.75p | 35.18p | 35.50p | 1000000 |
13/11/2014 | 35.50p | 35.75p | 35.17p | 35.75p | 923503 |
12/11/2014 | 35.50p | 36.00p | 35.50p | 35.50p | 500000 |
11/11/2014 | 35.50p | 35.85p | 35.17p | 35.50p | 7105 |
10/11/2014 | 35.50p | 36.00p | 35.25p | 35.50p | 374551 |
07/11/2014 | 35.75p | 36.40p | 35.30p | 35.50p | 24183 |
06/11/2014 | 35.75p | 36.40p | 35.75p | 35.75p | 189 |
05/11/2014 | 35.75p | 36.45p | 35.75p | 35.75p | 2500 |
04/11/2014 | 35.75p | 35.75p | 35.75p | 35.75p | 0 |
03/11/2014 | 35.75p | 36.50p | 35.75p | 35.75p | 18534 |
31/10/2014 | 35.75p | 36.45p | 35.75p | 35.75p | 8815 |
30/10/2014 | 36.50p | 37.00p | 35.75p | 35.75p | 415000 |
29/10/2014 | 36.50p | 36.68p | 36.00p | 36.50p | 684907 |
28/10/2014 | 36.75p | 36.75p | 36.00p | 36.50p | 10000 |
27/10/2014 | 36.75p | 36.75p | 36.05p | 36.75p | 2941 |
24/10/2014 | 36.75p | 36.75p | 36.75p | 36.75p | 0 |
23/10/2014 | 36.75p | 37.50p | 36.00p | 36.75p | 997843 |
22/10/2014 | 37.50p | 37.50p | 36.05p | 36.75p | 2637333 |
21/10/2014 | 37.50p | 37.50p | 36.00p | 37.50p | 11555 |
20/10/2014 | 38.00p | 38.00p | 37.00p | 37.50p | 20000 |
17/10/2014 | 37.50p | 38.00p | 37.00p | 38.00p | 23438 |
16/10/2014 | 38.00p | 39.00p | 37.50p | 38.00p | 150000 |
15/10/2014 | 38.00p | 38.00p | 37.30p | 38.00p | 23000 |
14/10/2014 | 38.00p | 38.00p | 37.60p | 38.00p | 22000 |
13/10/2014 | 38.00p | 38.00p | 37.60p | 38.00p | 7272 |
10/10/2014 | 37.00p | 38.00p | 37.00p | 38.00p | 153000 |
09/10/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 0 |
08/10/2014 | 37.00p | 37.00p | 35.39p | 36.00p | 85711 |
07/10/2014 | 37.00p | 37.45p | 37.00p | 37.00p | 1321 |
06/10/2014 | 37.00p | 37.50p | 37.00p | 37.00p | 50000 |
03/10/2014 | 37.00p | 37.50p | 37.00p | 37.00p | 0 |
02/10/2014 | 37.50p | 37.50p | 37.05p | 37.50p | 7000 |
01/10/2014 | 38.00p | 38.00p | 37.08p | 37.50p | 10000 |
30/09/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
29/09/2014 | 38.00p | 38.00p | 37.50p | 38.00p | 1381 |
26/09/2014 | 38.00p | 38.00p | 36.00p | 38.00p | 14801 |
25/09/2014 | 38.00p | 39.00p | 37.25p | 38.00p | 88000 |
24/09/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
23/09/2014 | 38.00p | 38.00p | 37.05p | 38.00p | 23623 |
22/09/2014 | 38.00p | 38.50p | 37.25p | 38.00p | 2455815 |
19/09/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
18/09/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
17/09/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
16/09/2014 | 38.00p | 38.00p | 37.52p | 38.00p | 3500 |
15/09/2014 | 38.50p | 39.00p | 36.72p | 38.00p | 458860 |
12/09/2014 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
11/09/2014 | 38.50p | 38.50p | 38.00p | 38.50p | 100000 |
10/09/2014 | 38.25p | 39.00p | 38.25p | 38.50p | 10000 |
09/09/2014 | 38.25p | 38.95p | 38.25p | 38.25p | 3000 |
08/09/2014 | 37.75p | 39.00p | 37.75p | 38.25p | 24337 |
05/09/2014 | 37.75p | 38.00p | 37.75p | 37.75p | 60000 |
04/09/2014 | 37.50p | 37.90p | 37.42p | 37.75p | 846142 |
03/09/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
02/09/2014 | 37.50p | 37.50p | 36.89p | 37.50p | 752226 |
01/09/2014 | 37.50p | 37.50p | 37.45p | 37.50p | 2643 |
29/08/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 2021228 |
28/08/2014 | 37.50p | 37.50p | 35.02p | 37.50p | 17500 |
27/08/2014 | 36.75p | 38.00p | 36.75p | 37.50p | 38108 |
26/08/2014 | 34.50p | 36.90p | 34.15p | 36.75p | 346696 |
22/08/2014 | 33.50p | 35.02p | 33.00p | 34.50p | 110000 |
21/08/2014 | 33.00p | 33.80p | 33.00p | 33.50p | 16845 |
20/08/2014 | 33.00p | 33.70p | 32.65p | 33.00p | 2046 |
19/08/2014 | 32.50p | 33.75p | 31.60p | 33.50p | 280804 |
18/08/2014 | 32.50p | 32.50p | 31.55p | 32.50p | 20000 |
15/08/2014 | 32.50p | 33.00p | 31.00p | 33.00p | 88533 |
14/08/2014 | 35.00p | 35.00p | 32.00p | 32.50p | 67008 |
13/08/2014 | 36.63p | 36.63p | 34.00p | 35.00p | 100000 |
12/08/2014 | 36.63p | 36.63p | 35.65p | 36.63p | 2283 |
11/08/2014 | 37.63p | 37.63p | 36.00p | 36.63p | 15682 |
08/08/2014 | 38.25p | 38.25p | 37.00p | 37.63p | 70000 |
07/08/2014 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
06/08/2014 | 38.75p | 38.75p | 38.00p | 38.50p | 3605 |
05/08/2014 | 38.75p | 38.75p | 38.50p | 38.75p | 0 |
04/08/2014 | 38.75p | 38.75p | 38.50p | 38.75p | 93110 |
01/08/2014 | 38.75p | 38.75p | 38.10p | 38.75p | 0 |
31/07/2014 | 38.75p | 38.75p | 38.10p | 38.75p | 1000 |
30/07/2014 | 38.75p | 38.75p | 38.37p | 38.75p | 0 |
29/07/2014 | 38.75p | 38.75p | 38.37p | 38.75p | 5000 |
28/07/2014 | 38.75p | 38.75p | 38.37p | 38.75p | 12878 |
25/07/2014 | 39.00p | 39.25p | 38.75p | 38.75p | 80000 |
24/07/2014 | 39.00p | 40.00p | 38.50p | 39.00p | 0 |
23/07/2014 | 39.00p | 40.00p | 38.50p | 39.00p | 0 |
22/07/2014 | 39.00p | 40.00p | 38.50p | 39.00p | 594894 |
21/07/2014 | 39.00p | 39.00p | 38.50p | 39.00p | 4102 |
18/07/2014 | 39.00p | 40.00p | 38.33p | 39.00p | 0 |
17/07/2014 | 39.75p | 40.00p | 38.33p | 39.00p | 41179 |
16/07/2014 | 39.75p | 41.75p | 39.00p | 39.75p | 0 |
15/07/2014 | 41.50p | 41.75p | 39.00p | 39.75p | 63362 |
14/07/2014 | 42.00p | 42.00p | 40.50p | 41.75p | 90000 |
11/07/2014 | 42.00p | 42.00p | 41.00p | 42.00p | 45000 |
10/07/2014 | 41.50p | 41.50p | 41.00p | 41.25p | 55000 |
09/07/2014 | 41.50p | 41.50p | 41.31p | 41.50p | 5415 |
08/07/2014 | 41.50p | 41.50p | 41.31p | 41.50p | 0 |
07/07/2014 | 41.50p | 41.50p | 41.31p | 41.50p | 1001 |
04/07/2014 | 41.50p | 42.25p | 41.10p | 41.50p | 140000 |
03/07/2014 | 41.75p | 41.75p | 41.30p | 41.50p | 2334322 |
02/07/2014 | 41.75p | 43.00p | 41.25p | 41.75p | 0 |
01/07/2014 | 41.75p | 43.00p | 41.25p | 41.75p | 0 |
30/06/2014 | 41.75p | 43.00p | 41.25p | 41.75p | 463437 |
27/06/2014 | 41.75p | 41.75p | 41.00p | 41.75p | 2054 |
26/06/2014 | 41.75p | 41.75p | 41.70p | 41.75p | 5525 |
25/06/2014 | 41.75p | 43.00p | 41.00p | 41.75p | 11720 |
24/06/2014 | 41.75p | 41.75p | 41.75p | 41.75p | 299046 |
23/06/2014 | 41.75p | 42.50p | 41.75p | 41.75p | 0 |
20/06/2014 | 41.75p | 42.50p | 41.75p | 41.75p | 825208 |
19/06/2014 | 41.75p | 42.50p | 41.75p | 41.75p | 0 |
18/06/2014 | 41.75p | 42.50p | 41.75p | 41.75p | 1176 |
17/06/2014 | 41.75p | 42.39p | 41.32p | 41.75p | 0 |
16/06/2014 | 41.75p | 42.39p | 41.32p | 41.75p | 13187 |
13/06/2014 | 41.75p | 42.34p | 41.75p | 41.75p | 6298 |
12/06/2014 | 41.75p | 43.00p | 41.30p | 41.75p | 2000 |
11/06/2014 | 41.75p | 42.25p | 41.16p | 41.75p | 3934 |
10/06/2014 | 41.75p | 42.00p | 41.75p | 41.75p | 500000 |
09/06/2014 | 41.75p | 43.00p | 41.30p | 41.75p | 0 |
06/06/2014 | 42.00p | 43.00p | 41.30p | 41.75p | 382323 |
05/06/2014 | 42.00p | 42.75p | 41.40p | 42.00p | 160307 |
04/06/2014 | 42.00p | 42.00p | 41.41p | 42.00p | 316093 |
03/06/2014 | 42.00p | 43.00p | 41.41p | 42.00p | 419116 |
02/06/2014 | 42.00p | 43.00p | 41.41p | 42.00p | 217261 |
30/05/2014 | 42.00p | 42.45p | 41.42p | 42.00p | 503324 |
29/05/2014 | 42.00p | 42.95p | 41.95p | 42.00p | 48374 |
28/05/2014 | 42.00p | 43.00p | 41.41p | 42.00p | 821524 |
27/05/2014 | 42.00p | 42.75p | 42.00p | 42.00p | 2309 |
23/05/2014 | 44.00p | 44.00p | 41.50p | 42.00p | 65525 |
22/05/2014 | 44.00p | 45.00p | 43.25p | 44.00p | 563000 |
21/05/2014 | 44.00p | 44.00p | 43.50p | 44.00p | 36095 |
20/05/2014 | 43.00p | 44.00p | 43.00p | 44.00p | 45000 |
19/05/2014 | 43.00p | 43.90p | 42.25p | 43.00p | 72321 |
16/05/2014 | 40.00p | 42.00p | 39.61p | 42.00p | 66738 |
15/05/2014 | 39.00p | 40.70p | 39.00p | 40.00p | 36037 |
14/05/2014 | 39.00p | 39.00p | 38.90p | 39.00p | 2545 |
13/05/2014 | 39.00p | 39.00p | 37.50p | 39.00p | 0 |
12/05/2014 | 38.00p | 39.00p | 37.50p | 37.50p | 18753 |
09/05/2014 | 37.50p | 39.00p | 37.00p | 37.50p | 5703 |
08/05/2014 | 36.50p | 38.97p | 36.32p | 37.50p | 1001101 |
07/05/2014 | 37.00p | 38.00p | 36.50p | 36.50p | 0 |
06/05/2014 | 37.00p | 38.00p | 37.00p | 37.00p | 83000 |
02/05/2014 | 36.50p | 37.99p | 35.08p | 37.00p | 36208 |
01/05/2014 | 36.00p | 36.00p | 35.00p | 35.50p | 4117 |
30/04/2014 | 36.00p | 37.50p | 36.00p | 36.00p | 0 |
29/04/2014 | 36.00p | 36.08p | 36.00p | 36.00p | 800 |
28/04/2014 | 37.00p | 37.00p | 35.18p | 36.00p | 11600 |
25/04/2014 | 40.00p | 40.00p | 36.12p | 37.00p | 48527 |
24/04/2014 | 40.50p | 40.50p | 38.90p | 40.00p | 147500 |
23/04/2014 | 41.00p | 41.00p | 40.00p | 40.50p | 70000 |
22/04/2014 | 39.50p | 42.00p | 39.50p | 41.00p | 911437 |
17/04/2014 | 39.50p | 39.50p | 39.50p | 39.50p | 816 |
16/04/2014 | 39.00p | 39.19p | 39.00p | 39.00p | 0 |
15/04/2014 | 39.00p | 39.19p | 39.00p | 39.00p | 503 |
14/04/2014 | 39.50p | 39.50p | 39.00p | 39.00p | 10000 |
11/04/2014 | 39.50p | 40.00p | 39.00p | 39.50p | 0 |
10/04/2014 | 39.50p | 40.00p | 39.00p | 39.50p | 500119 |
09/04/2014 | 39.50p | 40.00p | 39.00p | 39.50p | 105000 |
08/04/2014 | 39.38p | 39.74p | 39.38p | 39.50p | 106000 |
07/04/2014 | 39.25p | 39.69p | 38.50p | 39.38p | 620064 |
04/04/2014 | 39.25p | 39.25p | 38.27p | 39.25p | 33500 |
03/04/2014 | 39.25p | 40.00p | 39.00p | 39.25p | 0 |
02/04/2014 | 39.25p | 40.00p | 39.03p | 39.25p | 0 |
01/04/2014 | 39.25p | 40.00p | 39.03p | 39.25p | 17903 |
31/03/2014 | 37.75p | 39.63p | 37.75p | 39.25p | 58355 |
28/03/2014 | 37.88p | 38.00p | 37.00p | 37.00p | 21500 |
27/03/2014 | 37.88p | 38.00p | 37.88p | 37.88p | 668467 |
26/03/2014 | 37.00p | 37.94p | 37.00p | 37.88p | 113563 |
25/03/2014 | 36.25p | 37.00p | 36.25p | 37.00p | 703627 |
24/03/2014 | 34.00p | 37.00p | 33.54p | 36.25p | 3159810 |
21/03/2014 | 33.50p | 35.00p | 33.00p | 34.00p | 1625359 |
20/03/2014 | 32.75p | 35.00p | 32.50p | 33.50p | 5182364 |
19/03/2014 | 32.62p | 32.75p | 32.50p | 32.75p | 368214 |
18/03/2014 | 33.25p | 33.25p | 32.00p | 32.62p | 153769 |
17/03/2014 | 33.50p | 33.50p | 32.75p | 33.50p | 9265 |
14/03/2014 | 34.25p | 34.50p | 33.00p | 33.50p | 2074000 |
13/03/2014 | 34.25p | 34.90p | 34.00p | 34.25p | 2102962 |
12/03/2014 | 34.25p | 36.00p | 33.70p | 34.25p | 548762 |
11/03/2014 | 34.25p | 35.00p | 34.00p | 34.25p | 568517 |
10/03/2014 | 34.00p | 34.90p | 34.00p | 34.25p | 6242 |
07/03/2014 | 34.75p | 35.00p | 34.00p | 34.00p | 22500 |
*Close Price adjusted for both dividends and splits