Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/11/2014 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
27/11/2014 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
26/11/2014 | 65.00p | 65.00p | 63.44p | 64.50p | 10000 |
25/11/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
24/11/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
21/11/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
20/11/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
19/11/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
18/11/2014 | 64.00p | 67.00p | 64.00p | 65.00p | 8050 |
17/11/2014 | 65.50p | 66.00p | 62.46p | 64.00p | 28705 |
14/11/2014 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
13/11/2014 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
12/11/2014 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
11/11/2014 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
10/11/2014 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
07/11/2014 | 65.50p | 66.00p | 64.25p | 65.50p | 7515 |
06/11/2014 | 61.50p | 67.75p | 61.50p | 65.50p | 22686 |
05/11/2014 | 61.50p | 61.50p | 60.75p | 61.50p | 6100 |
04/11/2014 | 61.50p | 61.50p | 60.75p | 61.50p | 1651 |
03/11/2014 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
31/10/2014 | 59.50p | 61.50p | 59.50p | 61.50p | 7000 |
30/10/2014 | 59.00p | 61.00p | 59.00p | 59.50p | 4000 |
29/10/2014 | 59.00p | 60.10p | 59.00p | 59.00p | 415 |
28/10/2014 | 59.00p | 60.12p | 59.00p | 59.00p | 10 |
27/10/2014 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
24/10/2014 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
23/10/2014 | 58.50p | 61.00p | 58.50p | 59.00p | 6931 |
22/10/2014 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
21/10/2014 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
20/10/2014 | 57.00p | 58.50p | 57.00p | 58.50p | 12432 |
17/10/2014 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
16/10/2014 | 56.50p | 58.00p | 56.50p | 57.00p | 12303 |
15/10/2014 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
14/10/2014 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
13/10/2014 | 56.50p | 57.50p | 56.50p | 56.50p | 0 |
10/10/2014 | 57.50p | 57.50p | 55.30p | 57.50p | 2471 |
09/10/2014 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
08/10/2014 | 60.00p | 60.00p | 57.19p | 59.00p | 7900 |
07/10/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
06/10/2014 | 60.50p | 62.00p | 58.00p | 60.00p | 7400 |
03/10/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
02/10/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
01/10/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
30/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
29/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
26/09/2014 | 62.50p | 62.70p | 62.50p | 62.50p | 250 |
25/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
24/09/2014 | 63.50p | 63.50p | 62.00p | 62.50p | 6870 |
23/09/2014 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
22/09/2014 | 63.50p | 64.34p | 63.50p | 63.50p | 1500 |
19/09/2014 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
18/09/2014 | 62.50p | 63.50p | 62.50p | 63.50p | 6318 |
17/09/2014 | 63.00p | 63.00p | 62.00p | 62.50p | 2750 |
16/09/2014 | 65.00p | 65.00p | 62.00p | 63.00p | 7818 |
15/09/2014 | 65.50p | 65.50p | 64.20p | 65.00p | 5624 |
12/09/2014 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
11/09/2014 | 65.00p | 66.70p | 63.10p | 65.50p | 19865 |
10/09/2014 | 65.50p | 65.50p | 63.00p | 65.00p | 5881 |
09/09/2014 | 66.00p | 66.00p | 64.07p | 65.50p | 3140 |
08/09/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
05/09/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
04/09/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
03/09/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
02/09/2014 | 66.00p | 66.00p | 64.25p | 66.00p | 2722 |
01/09/2014 | 66.00p | 67.50p | 66.00p | 66.00p | 35 |
29/08/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
28/08/2014 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
27/08/2014 | 65.00p | 68.00p | 65.00p | 66.00p | 16196 |
26/08/2014 | 65.00p | 65.96p | 65.00p | 65.00p | 1501 |
22/08/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
21/08/2014 | 65.00p | 65.94p | 65.00p | 65.00p | 1223 |
20/08/2014 | 64.00p | 65.96p | 64.00p | 65.00p | 1125 |
19/08/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
18/08/2014 | 63.50p | 65.00p | 63.50p | 64.00p | 10000 |
15/08/2014 | 62.50p | 63.50p | 62.50p | 63.50p | 5000 |
14/08/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
13/08/2014 | 62.00p | 62.50p | 60.00p | 62.50p | 998 |
12/08/2014 | 62.00p | 62.00p | 60.00p | 62.00p | 1217 |
11/08/2014 | 63.00p | 63.00p | 61.00p | 62.00p | 2250 |
08/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
07/08/2014 | 62.00p | 63.00p | 62.00p | 63.00p | 8900 |
06/08/2014 | 63.50p | 63.50p | 61.00p | 62.00p | 2002 |
05/08/2014 | 63.50p | 65.50p | 62.00p | 63.50p | 0 |
04/08/2014 | 63.50p | 65.50p | 62.00p | 63.50p | 0 |
01/08/2014 | 63.50p | 65.50p | 62.00p | 63.50p | 0 |
31/07/2014 | 65.50p | 65.50p | 62.00p | 63.50p | 6136 |
30/07/2014 | 68.00p | 68.00p | 65.00p | 65.50p | 8418 |
29/07/2014 | 54.50p | 68.60p | 54.50p | 68.00p | 70573 |
28/07/2014 | 54.50p | 56.50p | 53.50p | 54.50p | 0 |
25/07/2014 | 56.50p | 56.50p | 53.50p | 54.50p | 24823 |
24/07/2014 | 56.50p | 58.00p | 56.50p | 56.50p | 29480 |
23/07/2014 | 56.50p | 57.00p | 55.00p | 56.50p | 0 |
22/07/2014 | 57.00p | 57.00p | 55.00p | 56.50p | 3676 |
21/07/2014 | 57.00p | 57.00p | 55.12p | 57.00p | 0 |
18/07/2014 | 57.00p | 57.00p | 55.12p | 57.00p | 1655 |
17/07/2014 | 57.00p | 57.00p | 55.55p | 57.00p | 7700 |
16/07/2014 | 57.00p | 57.84p | 52.50p | 57.00p | 0 |
15/07/2014 | 52.50p | 57.84p | 52.50p | 57.00p | 24369 |
14/07/2014 | 51.50p | 53.00p | 51.50p | 52.50p | 5000 |
11/07/2014 | 50.50p | 53.00p | 50.00p | 51.50p | 88665 |
10/07/2014 | 53.00p | 53.00p | 49.05p | 50.50p | 22200 |
09/07/2014 | 54.00p | 54.00p | 51.00p | 53.00p | 10000 |
08/07/2014 | 54.00p | 54.00p | 52.00p | 54.00p | 0 |
07/07/2014 | 54.00p | 54.00p | 52.00p | 54.00p | 0 |
04/07/2014 | 54.00p | 54.00p | 52.00p | 54.00p | 10000 |
03/07/2014 | 54.00p | 54.00p | 52.00p | 54.00p | 0 |
02/07/2014 | 52.00p | 54.00p | 52.00p | 54.00p | 8770 |
01/07/2014 | 52.00p | 53.00p | 52.00p | 52.00p | 0 |
30/06/2014 | 52.00p | 53.00p | 52.00p | 52.00p | 20000 |
27/06/2014 | 52.00p | 52.78p | 52.00p | 52.00p | 0 |
26/06/2014 | 52.00p | 52.78p | 52.00p | 52.00p | 200 |
25/06/2014 | 52.00p | 52.77p | 51.00p | 52.00p | 10604 |
24/06/2014 | 52.00p | 52.70p | 52.00p | 52.00p | 4177 |
23/06/2014 | 50.00p | 52.34p | 50.00p | 52.00p | 33006 |
20/06/2014 | 50.00p | 51.50p | 48.00p | 50.00p | 13666 |
19/06/2014 | 52.50p | 52.50p | 45.50p | 50.00p | 119463 |
18/06/2014 | 52.50p | 53.00p | 51.00p | 52.50p | 0 |
17/06/2014 | 53.00p | 53.00p | 51.00p | 52.50p | 30700 |
16/06/2014 | 53.00p | 53.00p | 52.00p | 53.00p | 3798 |
13/06/2014 | 53.00p | 55.00p | 53.00p | 53.00p | 0 |
12/06/2014 | 55.00p | 55.00p | 53.00p | 53.00p | 25800 |
11/06/2014 | 55.00p | 56.00p | 53.50p | 55.00p | 10247 |
10/06/2014 | 56.00p | 56.00p | 53.00p | 55.00p | 40900 |
09/06/2014 | 56.00p | 56.00p | 54.50p | 56.00p | 2500 |
06/06/2014 | 56.00p | 56.00p | 54.00p | 56.00p | 5000 |
05/06/2014 | 56.00p | 56.00p | 54.10p | 56.00p | 3488 |
04/06/2014 | 55.50p | 56.00p | 55.50p | 56.00p | 2200 |
03/06/2014 | 55.50p | 55.50p | 54.80p | 55.50p | 7117 |
02/06/2014 | 55.50p | 57.00p | 54.80p | 55.50p | 25915 |
30/05/2014 | 57.50p | 57.50p | 55.50p | 55.50p | 6300 |
29/05/2014 | 57.50p | 60.00p | 56.00p | 57.50p | 0 |
28/05/2014 | 59.50p | 60.00p | 56.00p | 57.50p | 3974 |
27/05/2014 | 60.00p | 61.75p | 57.00p | 60.00p | 0 |
23/05/2014 | 60.00p | 61.75p | 57.00p | 60.00p | 0 |
22/05/2014 | 61.75p | 61.75p | 57.00p | 60.00p | 24140 |
21/05/2014 | 61.75p | 61.75p | 59.50p | 61.75p | 979 |
20/05/2014 | 63.00p | 63.01p | 61.00p | 61.75p | 7860 |
19/05/2014 | 64.50p | 64.50p | 61.00p | 63.00p | 13500 |
16/05/2014 | 70.00p | 70.00p | 62.50p | 64.50p | 43907 |
15/05/2014 | 70.00p | 71.00p | 70.00p | 70.00p | 5843 |
14/05/2014 | 70.00p | 71.12p | 68.12p | 70.00p | 4457 |
13/05/2014 | 70.00p | 71.50p | 68.12p | 70.00p | 0 |
12/05/2014 | 70.50p | 71.50p | 68.12p | 70.00p | 7369 |
09/05/2014 | 73.00p | 73.00p | 68.00p | 70.50p | 62894 |
08/05/2014 | 79.00p | 79.00p | 71.13p | 73.00p | 20649 |
07/05/2014 | 74.00p | 74.94p | 72.00p | 74.00p | 19000 |
06/05/2014 | 74.50p | 75.79p | 71.28p | 74.00p | 15152 |
02/05/2014 | 74.00p | 75.25p | 72.00p | 74.50p | 14146 |
01/05/2014 | 74.00p | 75.52p | 72.28p | 74.00p | 1623 |
30/04/2014 | 74.00p | 75.50p | 74.00p | 74.00p | 3000 |
29/04/2014 | 71.50p | 76.00p | 71.50p | 74.00p | 21026 |
28/04/2014 | 71.50p | 71.50p | 69.00p | 71.50p | 0 |
25/04/2014 | 70.00p | 71.50p | 69.00p | 71.50p | 11777 |
24/04/2014 | 69.50p | 71.75p | 69.50p | 70.00p | 3200 |
23/04/2014 | 69.50p | 70.91p | 69.50p | 69.50p | 7500 |
22/04/2014 | 69.50p | 69.50p | 69.00p | 69.50p | 0 |
17/04/2014 | 69.50p | 69.50p | 69.00p | 69.50p | 120 |
16/04/2014 | 69.50p | 70.67p | 69.50p | 69.50p | 1410 |
15/04/2014 | 69.50p | 69.50p | 69.00p | 69.50p | 78 |
14/04/2014 | 69.50p | 70.80p | 69.50p | 69.50p | 3531 |
11/04/2014 | 69.00p | 70.40p | 68.00p | 69.50p | 15329 |
10/04/2014 | 69.50p | 70.56p | 67.75p | 69.00p | 20283 |
09/04/2014 | 70.50p | 70.50p | 65.43p | 69.50p | 7077 |
08/04/2014 | 72.00p | 72.00p | 69.00p | 70.50p | 10794 |
07/04/2014 | 72.00p | 73.12p | 72.00p | 72.00p | 10000 |
04/04/2014 | 72.50p | 72.50p | 70.00p | 72.00p | 9871 |
03/04/2014 | 75.00p | 75.00p | 72.00p | 72.50p | 8987 |
02/04/2014 | 77.00p | 77.00p | 75.00p | 75.00p | 2230 |
01/04/2014 | 77.00p | 77.00p | 75.15p | 77.00p | 14865 |
31/03/2014 | 77.00p | 77.00p | 75.00p | 77.00p | 7564 |
28/03/2014 | 77.00p | 77.00p | 76.22p | 77.00p | 1467 |
27/03/2014 | 77.00p | 77.66p | 76.15p | 77.00p | 0 |
26/03/2014 | 77.00p | 77.66p | 76.15p | 77.00p | 0 |
25/03/2014 | 77.50p | 77.66p | 76.15p | 77.00p | 4033 |
24/03/2014 | 77.50p | 78.65p | 77.00p | 77.50p | 0 |
21/03/2014 | 77.50p | 78.65p | 77.00p | 77.50p | 0 |
20/03/2014 | 78.00p | 78.65p | 77.00p | 77.50p | 8124 |
19/03/2014 | 78.00p | 80.00p | 78.00p | 78.00p | 0 |
18/03/2014 | 78.00p | 80.00p | 78.00p | 78.00p | 0 |
17/03/2014 | 78.00p | 80.00p | 78.00p | 78.00p | 12500 |
14/03/2014 | 79.00p | 79.36p | 78.00p | 78.00p | 7164 |
13/03/2014 | 79.00p | 80.30p | 78.50p | 79.00p | 4522 |
12/03/2014 | 79.00p | 80.36p | 79.00p | 79.00p | 3135 |
11/03/2014 | 79.00p | 80.50p | 78.32p | 79.00p | 13000 |
10/03/2014 | 76.50p | 79.13p | 76.50p | 79.00p | 26890 |
07/03/2014 | 75.50p | 78.50p | 75.30p | 76.50p | 7037 |
06/03/2014 | 74.00p | 78.00p | 74.00p | 75.50p | 29043 |
05/03/2014 | 73.00p | 74.98p | 72.00p | 74.00p | 15000 |
04/03/2014 | 71.50p | 73.00p | 70.84p | 73.00p | 27500 |
03/03/2014 | 71.50p | 73.50p | 70.00p | 71.50p | 0 |
28/02/2014 | 73.50p | 73.50p | 70.00p | 71.50p | 18019 |
27/02/2014 | 73.50p | 74.00p | 73.50p | 73.50p | 0 |
26/02/2014 | 73.50p | 74.00p | 73.50p | 73.50p | 0 |
25/02/2014 | 74.00p | 74.00p | 73.50p | 73.50p | 5893 |
24/02/2014 | 74.00p | 74.00p | 73.10p | 74.00p | 1978 |
21/02/2014 | 74.00p | 74.56p | 74.00p | 74.00p | 122 |
20/02/2014 | 73.50p | 74.00p | 73.50p | 74.00p | 9669 |
19/02/2014 | 77.25p | 77.25p | 73.00p | 73.50p | 11347 |
18/02/2014 | 77.25p | 77.25p | 77.00p | 77.25p | 0 |
17/02/2014 | 77.25p | 77.25p | 77.00p | 77.25p | 95 |
*Close Price adjusted for both dividends and splits