Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2014 | 41.50p | 42.00p | 39.00p | 41.00p | 21881 |
19/02/2014 | 43.63p | 43.63p | 40.00p | 41.50p | 65288 |
18/02/2014 | 43.75p | 43.95p | 43.50p | 43.63p | 39075 |
17/02/2014 | 43.75p | 43.98p | 43.55p | 43.75p | 32302 |
14/02/2014 | 44.25p | 44.25p | 43.25p | 43.75p | 52840 |
13/02/2014 | 41.25p | 44.44p | 41.00p | 44.25p | 254565 |
12/02/2014 | 42.25p | 42.83p | 40.00p | 41.25p | 75242 |
11/02/2014 | 46.50p | 46.50p | 42.00p | 42.25p | 130350 |
10/02/2014 | 46.50p | 46.50p | 45.10p | 46.50p | 5558 |
07/02/2014 | 46.50p | 48.00p | 46.50p | 46.50p | 800 |
06/02/2014 | 47.00p | 47.00p | 45.00p | 46.50p | 13790 |
05/02/2014 | 47.00p | 47.00p | 45.10p | 47.00p | 3300 |
04/02/2014 | 49.50p | 49.50p | 46.00p | 47.00p | 32926 |
03/02/2014 | 50.00p | 51.16p | 47.00p | 49.50p | 40105 |
31/01/2014 | 50.00p | 51.40p | 48.60p | 50.00p | 0 |
30/01/2014 | 50.00p | 51.40p | 48.60p | 50.00p | 6945 |
29/01/2014 | 48.00p | 50.00p | 47.10p | 50.00p | 74270 |
28/01/2014 | 48.00p | 48.12p | 48.00p | 48.00p | 3600 |
27/01/2014 | 48.50p | 49.20p | 47.00p | 48.00p | 49276 |
24/01/2014 | 48.50p | 49.25p | 48.00p | 48.50p | 7969 |
23/01/2014 | 51.00p | 51.92p | 47.50p | 48.50p | 66622 |
22/01/2014 | 48.50p | 52.70p | 47.55p | 51.00p | 180320 |
21/01/2014 | 45.25p | 45.95p | 45.25p | 45.25p | 17519 |
20/01/2014 | 45.25p | 45.70p | 44.10p | 45.25p | 7430 |
17/01/2014 | 45.25p | 45.85p | 45.25p | 45.25p | 10849 |
16/01/2014 | 45.50p | 45.85p | 44.10p | 45.25p | 14572 |
15/01/2014 | 45.50p | 45.50p | 44.50p | 45.50p | 37792 |
14/01/2014 | 45.50p | 45.50p | 44.56p | 45.50p | 15203 |
13/01/2014 | 45.00p | 45.50p | 44.00p | 45.50p | 20892 |
10/01/2014 | 46.00p | 46.00p | 44.00p | 45.00p | 27484 |
09/01/2014 | 47.50p | 47.50p | 43.00p | 46.00p | 100324 |
08/01/2014 | 47.50p | 50.00p | 46.25p | 47.50p | 201105 |
07/01/2014 | 46.75p | 48.80p | 46.09p | 47.50p | 15616 |
06/01/2014 | 46.00p | 49.00p | 46.00p | 46.75p | 26489 |
03/01/2014 | 45.50p | 47.00p | 45.50p | 46.00p | 52258 |
02/01/2014 | 46.00p | 47.00p | 44.75p | 45.50p | 38649 |
31/12/2013 | 45.00p | 46.95p | 45.00p | 46.00p | 9200 |
30/12/2013 | 44.00p | 47.00p | 44.00p | 45.00p | 91422 |
27/12/2013 | 43.00p | 45.00p | 42.50p | 44.00p | 40103 |
24/12/2013 | 43.00p | 44.70p | 42.40p | 43.00p | 18777 |
23/12/2013 | 43.00p | 44.30p | 42.20p | 43.00p | 4491 |
20/12/2013 | 41.50p | 44.30p | 41.50p | 43.00p | 57398 |
19/12/2013 | 41.50p | 42.90p | 40.50p | 41.50p | 51635 |
18/12/2013 | 41.00p | 42.00p | 40.25p | 41.50p | 53987 |
17/12/2013 | 41.50p | 42.01p | 40.00p | 40.50p | 38326 |
16/12/2013 | 41.50p | 42.90p | 40.00p | 41.50p | 55966 |
13/12/2013 | 41.00p | 42.00p | 40.80p | 41.50p | 35506 |
12/12/2013 | 42.50p | 44.00p | 40.60p | 41.00p | 86478 |
11/12/2013 | 42.00p | 44.20p | 42.00p | 43.50p | 158790 |
10/12/2013 | 42.50p | 45.00p | 39.75p | 42.00p | 418937 |
09/12/2013 | 35.50p | 41.00p | 35.50p | 39.75p | 341510 |
06/12/2013 | 34.00p | 37.50p | 34.00p | 35.50p | 166861 |
05/12/2013 | 31.50p | 36.00p | 31.50p | 34.00p | 105934 |
04/12/2013 | 31.00p | 33.00p | 31.00p | 31.50p | 21009 |
03/12/2013 | 31.00p | 32.40p | 29.84p | 31.00p | 5218 |
02/12/2013 | 31.00p | 32.40p | 30.00p | 31.00p | 147558 |
29/11/2013 | 31.00p | 31.60p | 30.55p | 31.00p | 33349 |
28/11/2013 | 30.50p | 31.95p | 30.50p | 31.00p | 54351 |
27/11/2013 | 30.00p | 31.00p | 29.25p | 30.50p | 77540 |
26/11/2013 | 29.75p | 30.00p | 28.83p | 30.00p | 5914 |
25/11/2013 | 30.00p | 30.00p | 28.00p | 29.75p | 340332 |
22/11/2013 | 30.50p | 30.65p | 27.00p | 30.00p | 251166 |
21/11/2013 | 30.50p | 31.00p | 29.21p | 30.00p | 51467 |
20/11/2013 | 32.00p | 32.34p | 31.00p | 31.00p | 15459 |
19/11/2013 | 33.00p | 33.00p | 32.00p | 32.00p | 10670 |
18/11/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 5000 |
15/11/2013 | 33.00p | 33.78p | 32.12p | 33.00p | 22000 |
14/11/2013 | 33.00p | 33.66p | 32.30p | 33.00p | 3045 |
13/11/2013 | 34.00p | 34.00p | 32.25p | 33.00p | 40716 |
12/11/2013 | 34.00p | 34.80p | 33.06p | 34.00p | 15445 |
11/11/2013 | 34.00p | 34.00p | 33.06p | 34.00p | 3500 |
08/11/2013 | 34.00p | 34.80p | 34.00p | 34.00p | 2823 |
07/11/2013 | 34.00p | 34.25p | 33.70p | 34.00p | 0 |
06/11/2013 | 34.00p | 34.25p | 33.70p | 34.00p | 64000 |
05/11/2013 | 34.00p | 34.90p | 33.50p | 34.00p | 0 |
04/11/2013 | 34.00p | 34.90p | 33.55p | 34.00p | 33508 |
01/11/2013 | 33.00p | 34.00p | 33.00p | 34.00p | 6000 |
31/10/2013 | 32.50p | 33.00p | 32.50p | 33.00p | 7775 |
30/10/2013 | 33.00p | 33.90p | 32.35p | 32.50p | 101647 |
29/10/2013 | 33.00p | 33.10p | 33.00p | 33.00p | 13241 |
28/10/2013 | 33.50p | 33.90p | 33.00p | 33.00p | 17263 |
25/10/2013 | 34.50p | 34.50p | 33.50p | 33.50p | 18181 |
24/10/2013 | 33.50p | 35.85p | 33.50p | 34.50p | 76357 |
23/10/2013 | 31.00p | 34.91p | 30.00p | 33.50p | 291454 |
22/10/2013 | 32.50p | 33.00p | 29.50p | 31.00p | 105997 |
21/10/2013 | 30.50p | 33.00p | 30.25p | 32.50p | 195904 |
18/10/2013 | 29.00p | 32.00p | 29.00p | 30.50p | 81761 |
17/10/2013 | 27.75p | 30.80p | 27.37p | 29.75p | 100465 |
16/10/2013 | 27.25p | 29.00p | 27.13p | 27.75p | 47787 |
15/10/2013 | 25.75p | 28.00p | 25.55p | 27.25p | 168010 |
14/10/2013 | 26.00p | 27.99p | 24.00p | 25.75p | 140885 |
11/10/2013 | 24.00p | 24.00p | 23.50p | 24.00p | 8600 |
10/10/2013 | 24.00p | 24.74p | 24.00p | 24.00p | 2615 |
09/10/2013 | 24.50p | 25.50p | 24.00p | 25.50p | 1568 |
08/10/2013 | 24.50p | 25.00p | 23.50p | 24.50p | 92600 |
07/10/2013 | 25.00p | 25.12p | 23.00p | 24.50p | 22000 |
04/10/2013 | 23.50p | 25.20p | 23.00p | 25.00p | 50418 |
03/10/2013 | 24.00p | 24.20p | 23.10p | 23.50p | 68139 |
02/10/2013 | 24.50p | 24.50p | 23.50p | 24.00p | 30000 |
01/10/2013 | 25.50p | 25.50p | 23.00p | 24.50p | 58899 |
30/09/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 7000 |
27/09/2013 | 27.50p | 27.50p | 26.00p | 26.00p | 13561 |
26/09/2013 | 27.50p | 27.50p | 24.50p | 27.50p | 15391 |
25/09/2013 | 27.50p | 27.65p | 27.50p | 27.50p | 1724 |
24/09/2013 | 27.50p | 27.50p | 26.00p | 27.50p | 16820 |
23/09/2013 | 28.00p | 28.00p | 25.00p | 27.50p | 26166 |
20/09/2013 | 28.00p | 28.00p | 26.05p | 28.00p | 11000 |
19/09/2013 | 28.00p | 28.00p | 26.30p | 28.00p | 1 |
18/09/2013 | 28.50p | 28.50p | 27.00p | 28.00p | 1248 |
17/09/2013 | 29.00p | 29.00p | 28.00p | 28.50p | 4814 |
16/09/2013 | 29.00p | 29.50p | 29.00p | 29.00p | 3389 |
13/09/2013 | 29.00p | 29.50p | 28.00p | 29.00p | 2192 |
12/09/2013 | 29.00p | 29.70p | 29.00p | 29.00p | 0 |
11/09/2013 | 29.00p | 29.70p | 29.00p | 29.00p | 2000 |
10/09/2013 | 29.00p | 30.00p | 28.00p | 29.00p | 47045 |
09/09/2013 | 29.50p | 29.50p | 28.00p | 29.00p | 62526 |
06/09/2013 | 29.00p | 30.55p | 28.80p | 29.50p | 9729 |
05/09/2013 | 29.00p | 30.95p | 29.00p | 29.00p | 10000 |
04/09/2013 | 29.00p | 30.00p | 28.26p | 29.00p | 0 |
03/09/2013 | 29.00p | 30.00p | 28.26p | 29.00p | 67633 |
02/09/2013 | 29.00p | 29.74p | 29.00p | 29.00p | 15000 |
30/08/2013 | 29.00p | 29.70p | 28.32p | 29.00p | 12379 |
29/08/2013 | 29.00p | 29.40p | 29.00p | 29.00p | 7000 |
28/08/2013 | 29.50p | 29.50p | 28.30p | 29.00p | 51700 |
27/08/2013 | 29.25p | 29.67p | 29.25p | 29.50p | 13402 |
23/08/2013 | 29.25p | 29.70p | 29.25p | 29.25p | 2000 |
22/08/2013 | 28.75p | 29.70p | 28.75p | 29.25p | 23804 |
21/08/2013 | 29.25p | 31.00p | 27.55p | 28.75p | 133803 |
20/08/2013 | 29.25p | 31.00p | 29.25p | 29.25p | 11000 |
19/08/2013 | 29.00p | 30.00p | 28.73p | 29.25p | 23615 |
16/08/2013 | 29.00p | 29.71p | 28.50p | 29.00p | 0 |
15/08/2013 | 28.50p | 29.71p | 28.50p | 29.00p | 56721 |
14/08/2013 | 28.50p | 28.75p | 28.45p | 28.50p | 0 |
13/08/2013 | 28.75p | 28.75p | 28.45p | 28.50p | 9972 |
12/08/2013 | 28.75p | 28.75p | 28.42p | 28.75p | 5500 |
09/08/2013 | 27.50p | 29.00p | 27.35p | 28.75p | 16438 |
08/08/2013 | 26.50p | 28.00p | 26.50p | 27.50p | 31112 |
07/08/2013 | 26.50p | 27.50p | 26.10p | 27.50p | 63864 |
06/08/2013 | 26.50p | 26.65p | 26.00p | 26.50p | 26620 |
05/08/2013 | 26.50p | 26.65p | 26.05p | 26.50p | 184080 |
02/08/2013 | 26.50p | 26.70p | 26.05p | 26.50p | 4586 |
01/08/2013 | 28.00p | 28.00p | 25.70p | 26.50p | 36221 |
31/07/2013 | 28.50p | 28.50p | 27.00p | 28.00p | 18863 |
30/07/2013 | 28.50p | 28.65p | 28.02p | 28.50p | 5800 |
29/07/2013 | 26.00p | 29.00p | 26.00p | 28.50p | 56279 |
26/07/2013 | 24.50p | 27.00p | 24.50p | 26.00p | 73457 |
25/07/2013 | 24.50p | 25.75p | 24.50p | 24.50p | 26000 |
24/07/2013 | 24.50p | 25.35p | 23.66p | 24.50p | 59440 |
23/07/2013 | 25.00p | 25.80p | 23.52p | 24.50p | 31262 |
22/07/2013 | 22.50p | 25.95p | 20.50p | 25.00p | 104368 |
19/07/2013 | 20.50p | 20.65p | 20.00p | 20.50p | 0 |
18/07/2013 | 20.50p | 20.65p | 20.00p | 20.50p | 0 |
17/07/2013 | 20.25p | 20.65p | 20.00p | 20.50p | 22270 |
16/07/2013 | 20.00p | 20.65p | 19.30p | 20.25p | 10271 |
15/07/2013 | 20.00p | 20.00p | 19.30p | 20.00p | 0 |
12/07/2013 | 20.00p | 20.00p | 19.30p | 20.00p | 18951 |
11/07/2013 | 20.00p | 20.00p | 19.30p | 20.00p | 18139 |
10/07/2013 | 20.00p | 21.00p | 20.00p | 20.00p | 4681 |
09/07/2013 | 20.00p | 21.00p | 20.00p | 20.00p | 0 |
08/07/2013 | 20.75p | 21.00p | 20.00p | 20.00p | 5470 |
05/07/2013 | 20.75p | 20.90p | 20.55p | 20.75p | 27923 |
04/07/2013 | 20.75p | 21.01p | 20.75p | 20.75p | 9714 |
03/07/2013 | 20.75p | 20.75p | 20.68p | 20.75p | 2000 |
02/07/2013 | 21.00p | 22.50p | 20.25p | 20.75p | 95265 |
01/07/2013 | 21.00p | 22.00p | 20.25p | 21.00p | 68000 |
28/06/2013 | 21.00p | 22.50p | 20.55p | 22.50p | 0 |
27/06/2013 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
26/06/2013 | 21.00p | 21.00p | 20.55p | 21.00p | 1000 |
25/06/2013 | 21.00p | 21.51p | 20.55p | 21.00p | 34326 |
24/06/2013 | 21.00p | 21.45p | 21.00p | 21.00p | 0 |
21/06/2013 | 21.00p | 21.45p | 21.00p | 21.00p | 15800 |
20/06/2013 | 20.50p | 21.75p | 20.18p | 21.00p | 47696 |
19/06/2013 | 20.50p | 21.00p | 20.00p | 20.50p | 19341 |
18/06/2013 | 20.50p | 21.00p | 20.15p | 20.50p | 50292 |
17/06/2013 | 20.50p | 21.00p | 20.50p | 20.50p | 14500 |
14/06/2013 | 19.75p | 20.50p | 19.75p | 20.25p | 20000 |
13/06/2013 | 20.00p | 20.50p | 19.75p | 19.75p | 9005 |
12/06/2013 | 20.00p | 20.50p | 19.50p | 20.00p | 22803 |
11/06/2013 | 20.00p | 20.50p | 19.50p | 20.00p | 28475 |
10/06/2013 | 20.00p | 20.50p | 19.70p | 20.00p | 29512 |
07/06/2013 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
06/06/2013 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
05/06/2013 | 20.50p | 20.50p | 20.00p | 20.00p | 40600 |
04/06/2013 | 21.00p | 21.00p | 20.00p | 20.50p | 8969 |
03/06/2013 | 21.50p | 21.50p | 20.05p | 21.00p | 15000 |
31/05/2013 | 21.50p | 21.50p | 21.10p | 21.50p | 20094 |
30/05/2013 | 21.50p | 21.74p | 21.00p | 21.50p | 188462 |
29/05/2013 | 21.50p | 22.50p | 21.00p | 21.50p | 0 |
28/05/2013 | 22.50p | 22.50p | 21.00p | 21.50p | 254070 |
24/05/2013 | 22.50p | 23.24p | 22.50p | 22.50p | 2089 |
23/05/2013 | 22.50p | 23.70p | 21.75p | 22.50p | 24925 |
22/05/2013 | 22.50p | 23.70p | 21.30p | 22.50p | 61106 |
21/05/2013 | 22.50p | 23.80p | 21.55p | 22.50p | 0 |
20/05/2013 | 22.50p | 23.80p | 21.55p | 22.50p | 18473 |
17/05/2013 | 22.50p | 23.95p | 21.50p | 22.50p | 68526 |
16/05/2013 | 22.00p | 22.50p | 22.00p | 22.50p | 26000 |
15/05/2013 | 22.00p | 22.00p | 21.30p | 22.00p | 10000 |
14/05/2013 | 22.00p | 22.24p | 22.00p | 22.00p | 23000 |
13/05/2013 | 22.00p | 22.14p | 21.15p | 22.00p | 11306 |
10/05/2013 | 22.00p | 22.20p | 21.15p | 22.00p | 51454 |
*Close Price adjusted for both dividends and splits