Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/10/2014 | 28.98p | 28.98p | 27.08p | 28.98p | 1710 |
08/10/2014 | 28.98p | 29.39p | 26.99p | 28.98p | 4720 |
07/10/2014 | 28.98p | 28.98p | 28.98p | 28.98p | 0 |
06/10/2014 | 30.02p | 31.05p | 28.98p | 28.98p | 39281 |
03/10/2014 | 30.02p | 31.05p | 29.06p | 30.02p | 13189 |
02/10/2014 | 31.05p | 31.05p | 28.98p | 30.02p | 2234 |
01/10/2014 | 31.05p | 31.05p | 31.05p | 31.05p | 0 |
30/09/2014 | 32.09p | 32.09p | 28.98p | 31.05p | 7255 |
29/09/2014 | 34.16p | 34.16p | 31.05p | 32.09p | 2415 |
26/09/2014 | 34.16p | 34.16p | 34.16p | 34.16p | 0 |
25/09/2014 | 34.16p | 34.16p | 32.09p | 34.16p | 2771 |
24/09/2014 | 34.16p | 34.36p | 34.16p | 34.16p | 14660 |
23/09/2014 | 34.16p | 34.16p | 34.16p | 34.16p | 0 |
22/09/2014 | 34.16p | 34.16p | 34.16p | 34.16p | 0 |
19/09/2014 | 34.16p | 34.36p | 34.16p | 34.16p | 181 |
18/09/2014 | 34.16p | 34.16p | 34.16p | 34.16p | 0 |
17/09/2014 | 34.16p | 34.16p | 34.16p | 34.16p | 0 |
16/09/2014 | 34.16p | 34.36p | 33.12p | 34.16p | 1767 |
15/09/2014 | 34.16p | 34.36p | 33.12p | 34.16p | 2339 |
12/09/2014 | 34.16p | 34.16p | 34.16p | 34.16p | 0 |
11/09/2014 | 34.16p | 34.16p | 34.16p | 34.16p | 0 |
10/09/2014 | 34.16p | 34.98p | 33.12p | 34.16p | 6947 |
09/09/2014 | 38.30p | 38.30p | 33.12p | 34.16p | 11298 |
08/09/2014 | 39.33p | 39.33p | 37.26p | 38.30p | 21455 |
05/09/2014 | 39.33p | 39.33p | 39.33p | 39.33p | 0 |
04/09/2014 | 39.33p | 39.33p | 37.26p | 39.33p | 1373 |
03/09/2014 | 39.33p | 39.33p | 37.26p | 39.33p | 393 |
02/09/2014 | 39.33p | 39.33p | 39.33p | 39.33p | 0 |
01/09/2014 | 39.33p | 45.54p | 38.09p | 39.33p | 2438 |
29/08/2014 | 39.33p | 39.33p | 39.33p | 39.33p | 0 |
28/08/2014 | 39.33p | 39.33p | 39.33p | 39.33p | 0 |
27/08/2014 | 39.33p | 39.33p | 38.09p | 39.33p | 0 |
26/08/2014 | 39.33p | 39.33p | 38.09p | 39.33p | 2267 |
22/08/2014 | 39.33p | 45.54p | 38.09p | 39.33p | 1369 |
21/08/2014 | 37.26p | 41.40p | 36.43p | 39.33p | 13587 |
20/08/2014 | 37.26p | 37.26p | 35.60p | 37.26p | 7556 |
19/08/2014 | 37.26p | 37.26p | 35.19p | 37.26p | 1954 |
18/08/2014 | 35.19p | 37.26p | 33.12p | 37.26p | 2418 |
15/08/2014 | 41.40p | 41.40p | 33.12p | 35.19p | 5213 |
14/08/2014 | 39.74p | 42.73p | 38.42p | 39.74p | 17327 |
13/08/2014 | 43.06p | 43.06p | 33.12p | 39.74p | 4044 |
12/08/2014 | 43.06p | 43.06p | 43.06p | 43.06p | 0 |
11/08/2014 | 43.06p | 43.06p | 43.06p | 43.06p | 0 |
08/08/2014 | 43.06p | 43.06p | 39.74p | 43.06p | 2264 |
07/08/2014 | 43.06p | 43.06p | 39.74p | 43.06p | 2054 |
06/08/2014 | 43.06p | 44.38p | 39.74p | 43.06p | 0 |
05/08/2014 | 43.06p | 44.38p | 39.74p | 43.06p | 234 |
04/08/2014 | 46.37p | 46.37p | 36.43p | 43.06p | 4578 |
01/08/2014 | 46.37p | 46.37p | 39.74p | 46.37p | 17361 |
31/07/2014 | 33.12p | 52.99p | 33.12p | 46.37p | 44883 |
30/07/2014 | 36.43p | 36.43p | 33.12p | 33.12p | 17378 |
29/07/2014 | 43.06p | 43.06p | 33.92p | 36.43p | 5520 |
28/07/2014 | 43.06p | 43.72p | 43.06p | 43.06p | 1019 |
25/07/2014 | 43.06p | 43.72p | 39.74p | 43.06p | 4733 |
24/07/2014 | 43.06p | 43.06p | 40.41p | 43.06p | 755 |
23/07/2014 | 43.06p | 45.04p | 43.06p | 43.06p | 994 |
22/07/2014 | 43.06p | 46.37p | 39.74p | 43.06p | 16991 |
21/07/2014 | 43.06p | 43.06p | 39.74p | 43.06p | 51 |
18/07/2014 | 46.37p | 46.37p | 39.74p | 43.06p | 3774 |
17/07/2014 | 46.37p | 46.37p | 39.74p | 46.37p | 108 |
16/07/2014 | 46.37p | 46.37p | 39.74p | 46.37p | 0 |
15/07/2014 | 46.37p | 46.37p | 39.74p | 46.37p | 0 |
14/07/2014 | 46.37p | 46.37p | 39.74p | 46.37p | 919 |
11/07/2014 | 46.37p | 46.37p | 39.74p | 46.37p | 4529 |
10/07/2014 | 46.37p | 46.37p | 43.72p | 46.37p | 4529 |
09/07/2014 | 46.37p | 47.69p | 43.79p | 46.37p | 6643 |
08/07/2014 | 48.02p | 48.02p | 43.06p | 46.37p | 2606 |
07/07/2014 | 48.02p | 48.02p | 43.06p | 48.02p | 1795 |
04/07/2014 | 44.71p | 48.02p | 44.71p | 48.02p | 7548 |
03/07/2014 | 44.71p | 45.04p | 44.38p | 44.71p | 8001 |
02/07/2014 | 44.71p | 49.68p | 44.38p | 44.71p | 0 |
01/07/2014 | 44.71p | 44.71p | 44.38p | 44.71p | 439 |
30/06/2014 | 44.71p | 49.68p | 43.06p | 44.71p | 1789 |
27/06/2014 | 44.71p | 44.71p | 43.06p | 44.71p | 726 |
26/06/2014 | 44.71p | 44.71p | 42.26p | 44.71p | 1509 |
25/06/2014 | 44.71p | 49.68p | 43.06p | 44.71p | 10945 |
24/06/2014 | 48.02p | 48.02p | 43.06p | 48.02p | 755 |
23/06/2014 | 48.02p | 48.02p | 43.06p | 48.02p | 64 |
20/06/2014 | 48.02p | 48.02p | 43.06p | 48.02p | 180 |
19/06/2014 | 48.02p | 48.02p | 45.04p | 48.02p | 83 |
18/06/2014 | 48.02p | 48.02p | 43.06p | 48.02p | 755 |
17/06/2014 | 48.02p | 48.02p | 43.06p | 48.02p | 0 |
16/06/2014 | 48.02p | 48.02p | 43.06p | 48.02p | 4802 |
13/06/2014 | 48.02p | 48.02p | 43.06p | 48.02p | 1510 |
12/06/2014 | 48.02p | 49.68p | 43.06p | 48.02p | 0 |
11/06/2014 | 48.02p | 48.02p | 43.06p | 48.02p | 44 |
10/06/2014 | 48.02p | 48.02p | 43.26p | 48.02p | 1592 |
09/06/2014 | 48.02p | 48.02p | 43.06p | 48.02p | 6793 |
06/06/2014 | 48.02p | 49.68p | 46.37p | 48.02p | 45 |
05/06/2014 | 48.02p | 49.68p | 43.06p | 48.02p | 0 |
04/06/2014 | 48.02p | 49.68p | 43.06p | 48.02p | 0 |
03/06/2014 | 48.02p | 49.68p | 43.06p | 48.02p | 0 |
02/06/2014 | 48.02p | 48.02p | 43.06p | 48.02p | 3109 |
30/05/2014 | 48.02p | 48.02p | 41.73p | 48.02p | 4763 |
29/05/2014 | 48.02p | 48.02p | 43.06p | 48.02p | 3606 |
28/05/2014 | 48.02p | 49.68p | 39.74p | 48.02p | 2290 |
27/05/2014 | 49.68p | 49.68p | 43.72p | 48.02p | 3357 |
23/05/2014 | 49.68p | 49.68p | 46.37p | 49.68p | 1856 |
22/05/2014 | 49.68p | 49.68p | 47.36p | 49.68p | 524 |
21/05/2014 | 49.68p | 49.68p | 46.37p | 49.68p | 0 |
20/05/2014 | 49.68p | 49.68p | 46.37p | 49.68p | 0 |
19/05/2014 | 49.68p | 49.68p | 46.37p | 49.68p | 23 |
16/05/2014 | 49.68p | 49.68p | 47.36p | 49.68p | 0 |
15/05/2014 | 49.68p | 49.68p | 47.36p | 49.68p | 0 |
14/05/2014 | 49.68p | 49.68p | 47.36p | 49.68p | 755 |
13/05/2014 | 49.68p | 49.68p | 47.36p | 49.68p | 24 |
12/05/2014 | 49.68p | 49.68p | 46.37p | 49.68p | 1546 |
09/05/2014 | 48.02p | 49.68p | 46.37p | 49.68p | 4557 |
08/05/2014 | 44.71p | 48.02p | 43.39p | 48.02p | 3809 |
07/05/2014 | 44.71p | 44.71p | 43.39p | 44.71p | 377 |
06/05/2014 | 44.71p | 46.37p | 43.88p | 44.71p | 8325 |
02/05/2014 | 44.71p | 46.37p | 43.85p | 44.71p | 3200 |
01/05/2014 | 44.71p | 46.37p | 44.71p | 44.71p | 4891 |
30/04/2014 | 49.68p | 49.68p | 43.06p | 44.71p | 9058 |
29/04/2014 | 49.68p | 49.68p | 47.69p | 49.68p | 41 |
28/04/2014 | 49.68p | 49.68p | 47.69p | 49.68p | 6039 |
25/04/2014 | 51.34p | 51.34p | 46.37p | 49.68p | 10585 |
24/04/2014 | 49.68p | 49.68p | 43.72p | 48.02p | 14022 |
23/04/2014 | 52.99p | 52.99p | 47.03p | 49.68p | 2845 |
22/04/2014 | 52.99p | 52.99p | 46.37p | 52.99p | 7513 |
17/04/2014 | 52.99p | 52.99p | 46.37p | 52.99p | 9582 |
16/04/2014 | 52.99p | 52.99p | 52.33p | 52.99p | 604 |
15/04/2014 | 52.99p | 52.99p | 46.37p | 52.99p | 28 |
14/04/2014 | 52.99p | 52.99p | 46.37p | 52.99p | 4735 |
11/04/2014 | 52.99p | 52.99p | 50.67p | 52.99p | 302 |
10/04/2014 | 52.99p | 56.30p | 49.68p | 49.68p | 302 |
09/04/2014 | 56.30p | 56.30p | 46.37p | 46.37p | 1510 |
08/04/2014 | 56.30p | 56.30p | 52.99p | 56.30p | 2451 |
07/04/2014 | 56.30p | 57.63p | 53.99p | 56.30p | 6213 |
04/04/2014 | 56.30p | 59.62p | 56.30p | 56.30p | 0 |
03/04/2014 | 56.30p | 59.62p | 56.30p | 59.62p | 1664 |
02/04/2014 | 56.30p | 56.30p | 52.99p | 56.30p | 993 |
01/04/2014 | 56.30p | 57.30p | 56.30p | 56.30p | 151 |
31/03/2014 | 56.30p | 57.63p | 52.99p | 56.30p | 6001 |
28/03/2014 | 56.30p | 57.96p | 49.68p | 49.68p | 1570 |
27/03/2014 | 56.30p | 56.30p | 54.32p | 56.30p | 3413 |
26/03/2014 | 56.30p | 58.29p | 54.32p | 56.30p | 3406 |
25/03/2014 | 57.96p | 59.62p | 53.99p | 56.30p | 4152 |
24/03/2014 | 57.96p | 61.94p | 53.99p | 57.96p | 0 |
21/03/2014 | 57.96p | 61.94p | 53.99p | 57.96p | 1308 |
20/03/2014 | 59.62p | 61.94p | 54.65p | 57.96p | 6796 |
19/03/2014 | 59.62p | 62.93p | 56.30p | 59.62p | 9504 |
18/03/2014 | 66.24p | 78.16p | 52.99p | 59.62p | 99750 |
17/03/2014 | 57.96p | 60.28p | 57.96p | 59.62p | 151 |
14/03/2014 | 59.62p | 59.62p | 52.99p | 57.96p | 3925 |
13/03/2014 | 59.62p | 60.94p | 57.36p | 59.62p | 3878 |
12/03/2014 | 61.27p | 61.27p | 56.30p | 59.62p | 3170 |
11/03/2014 | 61.27p | 62.27p | 57.36p | 59.62p | 1470 |
10/03/2014 | 61.27p | 62.27p | 56.30p | 61.27p | 6505 |
07/03/2014 | 61.27p | 62.93p | 54.32p | 61.27p | 5416 |
06/03/2014 | 61.27p | 64.58p | 57.36p | 61.27p | 7733 |
05/03/2014 | 54.65p | 71.21p | 54.65p | 62.93p | 42708 |
04/03/2014 | 54.65p | 54.65p | 52.99p | 54.65p | 1646 |
03/03/2014 | 54.65p | 56.30p | 52.99p | 54.65p | 6324 |
28/02/2014 | 56.30p | 56.30p | 52.99p | 54.65p | 7281 |
27/02/2014 | 56.30p | 56.30p | 52.99p | 56.30p | 10241 |
26/02/2014 | 50.34p | 56.30p | 49.68p | 56.30p | 46140 |
25/02/2014 | 48.69p | 50.34p | 47.69p | 50.34p | 7171 |
24/02/2014 | 49.68p | 49.68p | 46.70p | 48.69p | 30973 |
21/02/2014 | 48.02p | 51.34p | 41.40p | 49.68p | 0 |
20/02/2014 | 51.34p | 51.34p | 41.40p | 48.02p | 24152 |
19/02/2014 | 51.34p | 51.34p | 49.68p | 51.34p | 845 |
18/02/2014 | 51.34p | 51.34p | 49.68p | 51.34p | 3899 |
17/02/2014 | 51.34p | 51.34p | 49.68p | 51.34p | 0 |
14/02/2014 | 51.34p | 51.34p | 49.68p | 51.34p | 476 |
13/02/2014 | 51.34p | 52.99p | 49.68p | 51.34p | 4955 |
12/02/2014 | 49.68p | 52.99p | 47.69p | 51.34p | 9853 |
11/02/2014 | 49.68p | 49.68p | 44.18p | 49.68p | 9014 |
10/02/2014 | 49.68p | 49.68p | 47.69p | 49.68p | 4529 |
07/02/2014 | 52.99p | 52.99p | 47.03p | 49.68p | 7230 |
06/02/2014 | 52.99p | 52.99p | 49.68p | 52.99p | 2317 |
05/02/2014 | 49.68p | 52.99p | 47.83p | 52.99p | 4831 |
04/02/2014 | 49.68p | 49.68p | 46.37p | 49.68p | 990 |
03/02/2014 | 49.68p | 49.68p | 47.83p | 49.68p | 495 |
31/01/2014 | 49.68p | 49.68p | 46.37p | 49.68p | 442 |
30/01/2014 | 49.68p | 49.68p | 46.37p | 49.68p | 0 |
29/01/2014 | 49.68p | 49.68p | 46.37p | 49.68p | 650 |
28/01/2014 | 49.68p | 49.68p | 44.71p | 49.68p | 3501 |
27/01/2014 | 49.68p | 49.68p | 46.37p | 49.68p | 1695 |
24/01/2014 | 49.68p | 49.68p | 46.37p | 49.68p | 6247 |
23/01/2014 | 49.68p | 50.34p | 49.68p | 49.68p | 3624 |
22/01/2014 | 49.68p | 50.34p | 49.68p | 49.68p | 540 |
21/01/2014 | 48.02p | 50.34p | 48.02p | 49.68p | 4936 |
20/01/2014 | 49.68p | 52.33p | 46.50p | 48.02p | 9556 |
17/01/2014 | 49.68p | 51.01p | 46.37p | 49.68p | 9481 |
16/01/2014 | 54.65p | 54.65p | 46.37p | 49.68p | 40730 |
15/01/2014 | 54.65p | 54.65p | 51.01p | 54.65p | 1213 |
14/01/2014 | 54.65p | 54.65p | 48.36p | 54.65p | 4082 |
13/01/2014 | 54.65p | 54.65p | 49.68p | 54.65p | 145 |
10/01/2014 | 54.65p | 54.65p | 49.68p | 54.65p | 4272 |
09/01/2014 | 54.65p | 54.65p | 49.68p | 54.65p | 1901 |
08/01/2014 | 54.65p | 54.65p | 50.01p | 54.65p | 755 |
07/01/2014 | 54.65p | 54.65p | 50.01p | 54.65p | 2152 |
06/01/2014 | 54.65p | 54.65p | 47.69p | 54.65p | 7308 |
03/01/2014 | 54.65p | 54.65p | 52.33p | 54.65p | 166 |
02/01/2014 | 54.65p | 54.65p | 49.68p | 54.65p | 3612 |
31/12/2013 | 54.65p | 54.65p | 51.01p | 54.65p | 1510 |
30/12/2013 | 54.65p | 54.65p | 51.14p | 54.65p | 1510 |
27/12/2013 | 54.65p | 54.65p | 51.01p | 54.65p | 1832 |
24/12/2013 | 54.65p | 54.65p | 51.01p | 54.65p | 1021 |
*Close Price adjusted for both dividends and splits