Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/12/2013 | 54.65p | 54.65p | 52.99p | 54.65p | 1477 |
18/12/2013 | 54.65p | 59.62p | 52.99p | 54.65p | 0 |
17/12/2013 | 54.65p | 59.62p | 52.99p | 59.62p | 0 |
16/12/2013 | 57.96p | 58.95p | 52.99p | 54.65p | 3779 |
13/12/2013 | 64.58p | 64.58p | 56.30p | 57.96p | 26771 |
12/12/2013 | 57.96p | 57.96p | 52.99p | 57.96p | 585 |
11/12/2013 | 57.96p | 59.62p | 52.99p | 59.62p | 358 |
10/12/2013 | 59.62p | 59.62p | 52.99p | 57.96p | 3767 |
09/12/2013 | 57.96p | 60.94p | 56.30p | 59.62p | 3213 |
06/12/2013 | 51.34p | 62.93p | 48.02p | 59.62p | 24876 |
05/12/2013 | 52.99p | 52.99p | 49.68p | 51.34p | 6039 |
04/12/2013 | 52.99p | 53.66p | 49.68p | 52.99p | 4604 |
03/12/2013 | 52.99p | 54.32p | 51.01p | 52.99p | 6057 |
02/12/2013 | 52.99p | 55.64p | 51.01p | 52.99p | 3397 |
29/11/2013 | 56.30p | 56.30p | 49.68p | 52.99p | 12040 |
28/11/2013 | 56.30p | 58.29p | 52.99p | 56.30p | 9489 |
27/11/2013 | 64.58p | 64.58p | 46.37p | 56.30p | 38577 |
26/11/2013 | 62.93p | 64.25p | 59.62p | 62.93p | 7031 |
25/11/2013 | 56.30p | 62.93p | 52.99p | 62.93p | 20098 |
22/11/2013 | 57.96p | 58.29p | 52.99p | 56.30p | 5904 |
21/11/2013 | 56.30p | 59.62p | 52.99p | 57.96p | 8525 |
20/11/2013 | 57.96p | 59.62p | 52.99p | 56.30p | 9516 |
19/11/2013 | 57.96p | 58.29p | 56.30p | 57.96p | 16224 |
18/11/2013 | 56.30p | 59.62p | 54.32p | 57.96p | 36703 |
15/11/2013 | 58.29p | 60.28p | 55.77p | 56.30p | 4592 |
14/11/2013 | 58.29p | 61.94p | 55.77p | 57.96p | 14679 |
13/11/2013 | 61.60p | 61.60p | 55.31p | 57.96p | 24058 |
12/11/2013 | 59.62p | 62.93p | 56.30p | 61.27p | 24397 |
11/11/2013 | 59.62p | 61.60p | 52.99p | 59.62p | 17160 |
08/11/2013 | 62.93p | 62.93p | 52.99p | 59.62p | 10904 |
07/11/2013 | 56.30p | 72.86p | 52.99p | 62.93p | 101296 |
06/11/2013 | 59.62p | 59.62p | 54.32p | 56.30p | 8197 |
05/11/2013 | 56.30p | 63.59p | 56.30p | 59.62p | 9368 |
04/11/2013 | 56.30p | 59.62p | 54.98p | 56.30p | 11661 |
01/11/2013 | 61.60p | 61.60p | 56.30p | 56.30p | 10050 |
31/10/2013 | 61.60p | 61.60p | 56.30p | 61.27p | 15719 |
30/10/2013 | 62.93p | 63.59p | 54.32p | 61.27p | 37242 |
29/10/2013 | 62.93p | 70.88p | 61.60p | 62.93p | 26927 |
28/10/2013 | 59.62p | 66.24p | 56.30p | 62.93p | 20879 |
25/10/2013 | 61.60p | 61.60p | 53.99p | 59.62p | 33588 |
24/10/2013 | 56.30p | 79.49p | 52.00p | 61.27p | 426366 |
23/10/2013 | 51.67p | 52.99p | 51.67p | 52.00p | 9300 |
22/10/2013 | 53.66p | 53.66p | 50.18p | 52.00p | 7200 |
21/10/2013 | 53.66p | 54.32p | 51.80p | 53.66p | 2397 |
18/10/2013 | 53.66p | 54.32p | 52.00p | 53.66p | 2890 |
17/10/2013 | 61.60p | 61.60p | 50.48p | 53.66p | 50776 |
16/10/2013 | 51.01p | 61.27p | 50.01p | 61.27p | 113508 |
15/10/2013 | 52.33p | 52.33p | 50.01p | 51.01p | 3844 |
14/10/2013 | 51.67p | 52.99p | 51.01p | 52.00p | 12185 |
11/10/2013 | 52.33p | 52.33p | 50.67p | 51.34p | 3848 |
10/10/2013 | 48.36p | 52.00p | 47.03p | 52.00p | 17615 |
09/10/2013 | 51.67p | 51.67p | 46.37p | 46.37p | 14109 |
08/10/2013 | 51.67p | 51.67p | 46.37p | 51.34p | 2324 |
07/10/2013 | 52.99p | 52.99p | 47.03p | 51.34p | 8864 |
04/10/2013 | 54.98p | 54.98p | 50.34p | 52.99p | 2160 |
03/10/2013 | 54.98p | 54.98p | 48.36p | 54.65p | 13162 |
02/10/2013 | 56.30p | 56.30p | 52.99p | 54.65p | 6971 |
01/10/2013 | 58.29p | 59.62p | 49.68p | 56.30p | 50280 |
30/09/2013 | 69.55p | 69.55p | 46.37p | 57.96p | 344659 |
27/09/2013 | 69.55p | 70.88p | 65.18p | 69.55p | 8238 |
26/09/2013 | 64.92p | 69.55p | 63.00p | 69.55p | 22204 |
25/09/2013 | 68.23p | 71.54p | 61.60p | 64.58p | 33528 |
24/09/2013 | 82.80p | 90.75p | 62.93p | 67.90p | 94616 |
23/09/2013 | 76.18p | 102.67p | 62.93p | 79.49p | 346419 |
20/09/2013 | 56.30p | 56.30p | 52.99p | 56.30p | 1002 |
19/09/2013 | 52.99p | 56.30p | 52.99p | 56.30p | 4773 |
18/09/2013 | 52.99p | 55.31p | 46.37p | 52.99p | 146 |
17/09/2013 | 52.99p | 56.97p | 46.37p | 52.99p | 1963 |
16/09/2013 | 52.99p | 55.97p | 46.37p | 52.99p | 1091 |
13/09/2013 | 56.30p | 56.30p | 46.37p | 52.99p | 10820 |
12/09/2013 | 56.30p | 56.30p | 48.02p | 56.30p | 2933 |
11/09/2013 | 56.30p | 56.30p | 52.99p | 56.30p | 677 |
10/09/2013 | 56.30p | 57.96p | 53.52p | 56.30p | 11304 |
09/09/2013 | 52.99p | 57.96p | 52.99p | 56.30p | 12797 |
06/09/2013 | 49.68p | 57.96p | 42.39p | 52.99p | 23702 |
05/09/2013 | 52.99p | 52.99p | 42.39p | 49.68p | 3816 |
04/09/2013 | 52.99p | 52.99p | 46.37p | 52.99p | 8021 |
03/09/2013 | 52.99p | 54.32p | 48.02p | 52.99p | 2891 |
02/09/2013 | 52.99p | 54.98p | 46.37p | 52.99p | 6615 |
30/08/2013 | 49.68p | 54.98p | 46.37p | 52.99p | 6324 |
29/08/2013 | 56.30p | 56.30p | 46.37p | 49.68p | 18051 |
28/08/2013 | 52.99p | 56.30p | 46.37p | 56.30p | 26399 |
27/08/2013 | 52.99p | 52.99p | 46.37p | 52.99p | 6827 |
23/08/2013 | 52.99p | 52.99p | 47.69p | 52.99p | 4309 |
22/08/2013 | 56.30p | 56.30p | 49.68p | 52.99p | 32220 |
21/08/2013 | 56.30p | 56.30p | 52.99p | 56.30p | 18347 |
20/08/2013 | 56.30p | 56.30p | 52.99p | 56.30p | 7928 |
19/08/2013 | 62.93p | 62.93p | 52.99p | 56.30p | 30776 |
16/08/2013 | 62.93p | 64.58p | 59.62p | 62.93p | 5599 |
15/08/2013 | 62.93p | 72.86p | 55.71p | 62.93p | 17774 |
14/08/2013 | 72.86p | 72.86p | 62.80p | 62.93p | 47210 |
13/08/2013 | 62.93p | 79.49p | 61.27p | 72.86p | 110594 |
12/08/2013 | 49.68p | 92.74p | 49.68p | 62.93p | 289987 |
09/08/2013 | 49.68p | 52.73p | 48.36p | 49.68p | 955 |
08/08/2013 | 49.68p | 52.86p | 48.36p | 49.68p | 4360 |
07/08/2013 | 46.37p | 62.93p | 46.37p | 62.93p | 9149 |
06/08/2013 | 46.37p | 46.37p | 43.06p | 46.37p | 189 |
05/08/2013 | 46.37p | 50.87p | 46.37p | 46.37p | 393 |
02/08/2013 | 46.37p | 50.87p | 46.37p | 46.37p | 377 |
01/08/2013 | 49.68p | 51.01p | 46.37p | 46.37p | 151 |
31/07/2013 | 49.68p | 51.01p | 49.68p | 49.68p | 0 |
30/07/2013 | 49.68p | 51.01p | 49.68p | 49.68p | 1510 |
29/07/2013 | 49.68p | 52.99p | 46.37p | 49.68p | 0 |
26/07/2013 | 49.68p | 52.99p | 46.37p | 49.68p | 0 |
25/07/2013 | 46.37p | 52.99p | 46.37p | 49.68p | 6869 |
24/07/2013 | 49.68p | 49.68p | 36.43p | 46.37p | 853 |
23/07/2013 | 49.68p | 49.68p | 49.35p | 49.68p | 528 |
22/07/2013 | 49.68p | 49.68p | 48.69p | 49.68p | 7402 |
19/07/2013 | 49.68p | 49.68p | 47.36p | 49.68p | 292 |
18/07/2013 | 49.68p | 49.68p | 48.02p | 49.68p | 5353 |
17/07/2013 | 52.99p | 52.99p | 48.02p | 49.68p | 854 |
16/07/2013 | 52.99p | 52.99p | 49.68p | 52.99p | 151 |
15/07/2013 | 56.30p | 56.30p | 47.83p | 52.99p | 6118 |
12/07/2013 | 56.30p | 56.30p | 52.33p | 56.30p | 0 |
11/07/2013 | 56.30p | 56.30p | 52.33p | 56.30p | 0 |
10/07/2013 | 56.30p | 56.30p | 52.33p | 56.30p | 476 |
09/07/2013 | 56.30p | 56.30p | 56.30p | 56.30p | 754 |
08/07/2013 | 62.93p | 62.93p | 47.69p | 56.30p | 8759 |
05/07/2013 | 49.68p | 49.68p | 49.68p | 49.68p | 200 |
04/07/2013 | 49.68p | 49.68p | 43.06p | 49.68p | 61 |
03/07/2013 | 52.99p | 56.97p | 47.69p | 49.68p | 3638 |
02/07/2013 | 59.62p | 59.62p | 49.68p | 49.68p | 2113 |
01/07/2013 | 59.62p | 59.62p | 53.32p | 59.62p | 627 |
28/06/2013 | 59.62p | 69.55p | 59.62p | 69.55p | 2269 |
27/06/2013 | 59.62p | 60.94p | 52.99p | 59.62p | 0 |
26/06/2013 | 59.62p | 60.94p | 52.99p | 59.62p | 561 |
25/06/2013 | 59.62p | 60.94p | 52.99p | 59.62p | 896 |
24/06/2013 | 59.62p | 59.62p | 53.66p | 59.62p | 932 |
21/06/2013 | 62.93p | 62.93p | 52.99p | 59.62p | 1175 |
20/06/2013 | 62.93p | 64.92p | 62.27p | 62.93p | 894 |
19/06/2013 | 62.93p | 66.24p | 52.99p | 62.93p | 0 |
18/06/2013 | 66.24p | 66.24p | 52.99p | 62.93p | 1122 |
17/06/2013 | 66.24p | 66.24p | 59.62p | 66.24p | 151 |
14/06/2013 | 66.24p | 89.43p | 57.63p | 66.24p | 11926 |
13/06/2013 | 59.62p | 66.24p | 52.99p | 66.24p | 4948 |
12/06/2013 | 59.62p | 59.62p | 53.66p | 59.62p | 0 |
11/06/2013 | 59.62p | 59.62p | 53.66p | 59.62p | 75 |
10/06/2013 | 59.62p | 65.58p | 59.62p | 59.62p | 7 |
07/06/2013 | 59.62p | 59.62p | 56.30p | 59.62p | 925 |
06/06/2013 | 49.68p | 72.86p | 49.68p | 59.62p | 8121 |
05/06/2013 | 49.68p | 49.68p | 48.02p | 49.68p | 136 |
04/06/2013 | 49.68p | 49.68p | 47.76p | 49.68p | 0 |
03/06/2013 | 49.68p | 49.68p | 47.76p | 49.68p | 1211 |
31/05/2013 | 49.68p | 49.68p | 47.76p | 49.68p | 685 |
30/05/2013 | 49.68p | 52.99p | 46.37p | 49.68p | 0 |
29/05/2013 | 49.68p | 52.99p | 46.37p | 49.68p | 4453 |
28/05/2013 | 49.68p | 52.99p | 46.37p | 49.68p | 12499 |
24/05/2013 | 49.68p | 50.34p | 46.37p | 49.68p | 13496 |
23/05/2013 | 49.68p | 50.67p | 49.68p | 49.68p | 395 |
22/05/2013 | 49.68p | 50.34p | 46.37p | 49.68p | 0 |
21/05/2013 | 49.68p | 50.34p | 46.37p | 49.68p | 0 |
20/05/2013 | 49.68p | 50.34p | 46.37p | 49.68p | 2430 |
17/05/2013 | 49.68p | 51.01p | 49.68p | 49.68p | 1475 |
16/05/2013 | 56.30p | 56.30p | 46.37p | 49.68p | 5923 |
15/05/2013 | 56.30p | 56.30p | 55.97p | 56.30p | 715 |
14/05/2013 | 56.30p | 56.30p | 56.30p | 56.30p | 755 |
13/05/2013 | 56.30p | 58.29p | 52.99p | 56.30p | 12832 |
10/05/2013 | 59.62p | 59.62p | 52.99p | 56.30p | 3963 |
09/05/2013 | 59.62p | 66.24p | 59.62p | 59.62p | 150 |
08/05/2013 | 59.62p | 69.55p | 59.62p | 59.62p | 0 |
07/05/2013 | 69.55p | 69.55p | 59.62p | 59.62p | 2325 |
03/05/2013 | 69.55p | 69.55p | 66.24p | 69.55p | 1681 |
02/05/2013 | 69.55p | 69.55p | 66.24p | 69.55p | 0 |
01/05/2013 | 69.55p | 69.55p | 66.24p | 69.55p | 0 |
30/04/2013 | 69.55p | 69.55p | 66.24p | 69.55p | 2330 |
29/04/2013 | 69.55p | 69.55p | 68.89p | 69.55p | 1736 |
26/04/2013 | 56.30p | 74.85p | 56.30p | 69.55p | 17400 |
25/04/2013 | 125.86p | 125.86p | 119.23p | 125.86p | 0 |
24/04/2013 | 125.86p | 125.86p | 119.23p | 125.86p | 0 |
23/04/2013 | 125.86p | 125.86p | 119.23p | 125.86p | 222 |
22/04/2013 | 139.11p | 139.11p | 119.23p | 125.86p | 1648 |
19/04/2013 | 139.11p | 139.11p | 132.48p | 139.11p | 1565 |
18/04/2013 | 145.73p | 145.73p | 132.48p | 139.11p | 2820 |
17/04/2013 | 165.60p | 165.60p | 139.77p | 145.73p | 4970 |
16/04/2013 | 99.36p | 198.72p | 99.36p | 165.60p | 28930 |
15/04/2013 | 99.36p | 110.95p | 92.74p | 99.36p | 0 |
12/04/2013 | 99.36p | 110.95p | 92.74p | 99.36p | 0 |
11/04/2013 | 99.36p | 110.95p | 92.74p | 99.36p | 0 |
10/04/2013 | 99.36p | 110.95p | 92.74p | 99.36p | 672 |
09/04/2013 | 102.67p | 102.67p | 96.05p | 99.36p | 151 |
08/04/2013 | 102.67p | 110.95p | 96.05p | 102.67p | 64 |
05/04/2013 | 102.67p | 112.61p | 100.02p | 102.67p | 1214 |
04/04/2013 | 102.67p | 132.48p | 102.67p | 102.67p | 10547 |
03/04/2013 | 102.67p | 110.95p | 96.05p | 102.67p | 1440 |
02/04/2013 | 96.05p | 104.33p | 96.05p | 99.36p | 1351 |
28/03/2013 | 86.11p | 112.61p | 86.11p | 96.05p | 9664 |
27/03/2013 | 59.62p | 82.80p | 59.62p | 79.49p | 3027 |
26/03/2013 | 59.62p | 66.24p | 58.29p | 59.62p | 0 |
25/03/2013 | 59.62p | 66.24p | 58.29p | 59.62p | 789 |
22/03/2013 | 52.99p | 72.86p | 52.99p | 59.62p | 1320 |
21/03/2013 | 52.99p | 56.30p | 52.99p | 52.99p | 98 |
20/03/2013 | 52.99p | 66.24p | 52.99p | 52.99p | 796 |
19/03/2013 | 52.99p | 53.66p | 52.99p | 52.99p | 0 |
18/03/2013 | 52.99p | 53.66p | 52.99p | 52.99p | 1244 |
15/03/2013 | 52.99p | 66.24p | 52.99p | 52.99p | 1244 |
14/03/2013 | 52.99p | 66.24p | 44.71p | 52.99p | 147 |
13/03/2013 | 52.99p | 53.66p | 52.99p | 52.99p | 0 |
12/03/2013 | 52.99p | 53.66p | 52.99p | 52.99p | 462 |
11/03/2013 | 52.99p | 53.66p | 52.99p | 52.99p | 189 |
08/03/2013 | 52.99p | 66.24p | 49.68p | 52.99p | 151 |
*Close Price adjusted for both dividends and splits