Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/11/2014 | 46.00p | 46.40p | 42.60p | 45.00p | 86498 |
12/11/2014 | 48.00p | 48.00p | 44.42p | 46.00p | 49299 |
11/11/2014 | 48.00p | 48.00p | 41.20p | 48.00p | 140641 |
10/11/2014 | 48.00p | 48.80p | 46.40p | 48.00p | 27572 |
07/11/2014 | 44.00p | 48.96p | 42.20p | 48.00p | 89533 |
06/11/2014 | 47.00p | 47.30p | 44.00p | 44.00p | 50807 |
05/11/2014 | 50.00p | 50.32p | 43.82p | 45.00p | 161215 |
04/11/2014 | 50.00p | 51.50p | 48.52p | 50.00p | 36165 |
03/11/2014 | 53.00p | 53.28p | 49.10p | 50.00p | 117167 |
31/10/2014 | 50.00p | 55.00p | 48.20p | 53.00p | 153877 |
30/10/2014 | 65.00p | 65.00p | 33.00p | 50.00p | 877803 |
29/10/2014 | 65.00p | 65.00p | 62.66p | 65.00p | 44517 |
28/10/2014 | 66.00p | 66.00p | 62.20p | 65.00p | 44335 |
27/10/2014 | 68.00p | 69.00p | 61.00p | 66.00p | 123419 |
24/10/2014 | 62.00p | 73.00p | 61.58p | 68.00p | 290077 |
23/10/2014 | 66.00p | 66.00p | 56.20p | 61.00p | 117050 |
22/10/2014 | 64.00p | 67.90p | 62.20p | 66.00p | 77029 |
21/10/2014 | 67.00p | 67.00p | 60.60p | 64.00p | 129626 |
20/10/2014 | 67.00p | 73.20p | 60.00p | 63.00p | 243649 |
17/10/2014 | 58.00p | 65.50p | 56.00p | 64.00p | 168994 |
16/10/2014 | 59.00p | 61.90p | 54.00p | 58.00p | 187271 |
15/10/2014 | 66.00p | 66.00p | 54.80p | 59.00p | 414231 |
14/10/2014 | 67.00p | 67.60p | 62.00p | 66.00p | 94326 |
13/10/2014 | 71.00p | 74.20p | 65.40p | 68.00p | 139870 |
10/10/2014 | 73.00p | 78.20p | 68.00p | 74.00p | 147791 |
09/10/2014 | 71.00p | 79.00p | 70.80p | 78.00p | 167732 |
08/10/2014 | 80.00p | 80.68p | 73.86p | 75.00p | 122426 |
07/10/2014 | 78.00p | 81.78p | 76.08p | 81.00p | 128024 |
06/10/2014 | 82.00p | 85.60p | 78.32p | 80.00p | 170888 |
03/10/2014 | 84.00p | 84.60p | 77.50p | 82.00p | 192188 |
02/10/2014 | 80.00p | 87.98p | 79.00p | 84.00p | 273634 |
01/10/2014 | 84.00p | 92.00p | 79.60p | 82.00p | 325495 |
30/09/2014 | 88.00p | 96.00p | 80.00p | 87.00p | 737259 |
29/09/2014 | 81.00p | 89.98p | 76.06p | 86.00p | 866046 |
26/09/2014 | 74.00p | 81.56p | 70.00p | 77.00p | 637730 |
25/09/2014 | 77.00p | 80.68p | 70.10p | 73.00p | 534677 |
24/09/2014 | 74.00p | 85.56p | 73.60p | 74.00p | 937021 |
23/09/2014 | 76.00p | 77.00p | 72.00p | 74.00p | 300674 |
22/09/2014 | 75.00p | 79.92p | 71.00p | 74.00p | 352152 |
19/09/2014 | 71.00p | 78.00p | 68.00p | 73.00p | 482039 |
18/09/2014 | 70.00p | 72.82p | 67.90p | 69.00p | 124623 |
17/09/2014 | 69.00p | 73.80p | 68.00p | 71.00p | 224433 |
16/09/2014 | 73.00p | 75.80p | 68.14p | 72.00p | 192266 |
15/09/2014 | 77.00p | 79.00p | 70.84p | 74.00p | 479748 |
12/09/2014 | 66.00p | 76.00p | 65.32p | 72.00p | 631947 |
11/09/2014 | 66.00p | 69.80p | 64.24p | 65.00p | 201882 |
10/09/2014 | 63.00p | 69.80p | 61.74p | 66.00p | 931913 |
09/09/2014 | 63.00p | 65.80p | 60.80p | 63.00p | 343628 |
08/09/2014 | 65.00p | 68.00p | 60.66p | 63.00p | 355450 |
05/09/2014 | 67.00p | 67.00p | 60.06p | 66.00p | 104857 |
04/09/2014 | 71.00p | 71.00p | 64.00p | 64.00p | 107593 |
03/09/2014 | 68.00p | 75.90p | 68.00p | 71.00p | 167468 |
02/09/2014 | 67.00p | 85.18p | 65.00p | 68.00p | 1038879 |
01/09/2014 | 64.00p | 64.00p | 60.00p | 61.00p | 67383 |
29/08/2014 | 64.00p | 64.00p | 62.00p | 64.00p | 48361 |
28/08/2014 | 64.00p | 64.44p | 62.00p | 64.00p | 83386 |
27/08/2014 | 61.00p | 69.52p | 59.96p | 64.00p | 147480 |
26/08/2014 | 62.00p | 62.36p | 60.00p | 61.00p | 62152 |
22/08/2014 | 63.00p | 64.00p | 60.88p | 62.00p | 89484 |
21/08/2014 | 67.00p | 67.00p | 62.08p | 63.00p | 89829 |
20/08/2014 | 65.00p | 67.60p | 63.50p | 67.00p | 22315 |
19/08/2014 | 69.00p | 71.80p | 63.40p | 65.00p | 59283 |
18/08/2014 | 62.00p | 69.74p | 61.00p | 68.00p | 115745 |
15/08/2014 | 61.00p | 62.00p | 60.50p | 62.00p | 28049 |
14/08/2014 | 62.00p | 62.00p | 60.00p | 61.00p | 37295 |
13/08/2014 | 66.00p | 66.30p | 60.20p | 62.00p | 42997 |
12/08/2014 | 61.00p | 66.40p | 57.44p | 66.00p | 72859 |
11/08/2014 | 62.00p | 62.00p | 60.20p | 61.00p | 17528 |
08/08/2014 | 61.00p | 62.00p | 60.20p | 62.00p | 14206 |
07/08/2014 | 61.00p | 61.50p | 57.70p | 61.00p | 47485 |
06/08/2014 | 62.00p | 62.74p | 60.42p | 61.00p | 47518 |
05/08/2014 | 62.00p | 63.50p | 61.20p | 62.00p | 71237 |
04/08/2014 | 66.00p | 66.08p | 61.62p | 62.00p | 31048 |
01/08/2014 | 62.00p | 67.98p | 60.60p | 66.00p | 115789 |
31/07/2014 | 62.00p | 62.32p | 58.40p | 61.00p | 45782 |
30/07/2014 | 63.00p | 63.12p | 59.00p | 62.00p | 63749 |
29/07/2014 | 63.00p | 65.00p | 61.20p | 63.00p | 44365 |
28/07/2014 | 64.00p | 64.20p | 60.18p | 63.00p | 86148 |
25/07/2014 | 67.00p | 67.00p | 63.00p | 64.00p | 60470 |
24/07/2014 | 70.00p | 70.80p | 65.08p | 67.00p | 76735 |
23/07/2014 | 66.00p | 72.40p | 66.00p | 70.00p | 70097 |
22/07/2014 | 66.00p | 69.00p | 61.00p | 67.00p | 138389 |
21/07/2014 | 77.00p | 78.80p | 60.00p | 66.00p | 327623 |
18/07/2014 | 76.00p | 79.00p | 72.20p | 73.00p | 178346 |
17/07/2014 | 80.00p | 80.00p | 72.00p | 76.00p | 173861 |
16/07/2014 | 84.00p | 85.70p | 77.00p | 80.00p | 286096 |
15/07/2014 | 91.00p | 94.90p | 80.00p | 84.00p | 337485 |
14/07/2014 | 79.00p | 94.00p | 79.00p | 80.00p | 582571 |
11/07/2014 | 78.00p | 84.00p | 73.32p | 79.00p | 359091 |
10/07/2014 | 75.00p | 87.00p | 74.32p | 78.00p | 788308 |
09/07/2014 | 70.00p | 82.00p | 70.00p | 75.00p | 309241 |
08/07/2014 | 68.00p | 72.00p | 66.20p | 70.00p | 87175 |
07/07/2014 | 70.00p | 72.00p | 67.30p | 68.00p | 95781 |
04/07/2014 | 61.00p | 71.78p | 60.00p | 70.00p | 324873 |
03/07/2014 | 65.00p | 65.90p | 60.00p | 61.00p | 106942 |
02/07/2014 | 66.00p | 69.40p | 63.00p | 65.00p | 161912 |
01/07/2014 | 69.00p | 70.94p | 64.70p | 68.00p | 135886 |
30/06/2014 | 70.00p | 76.00p | 68.60p | 70.00p | 166861 |
27/06/2014 | 68.00p | 73.38p | 66.68p | 70.00p | 139150 |
26/06/2014 | 75.00p | 78.00p | 64.40p | 68.00p | 306506 |
25/06/2014 | 75.00p | 79.00p | 70.00p | 75.00p | 630787 |
24/06/2014 | 68.00p | 79.00p | 68.00p | 70.00p | 304719 |
23/06/2014 | 60.00p | 71.90p | 60.00p | 68.00p | 238953 |
20/06/2014 | 62.00p | 63.16p | 57.80p | 60.00p | 98890 |
19/06/2014 | 63.00p | 71.00p | 57.00p | 62.00p | 274451 |
18/06/2014 | 54.00p | 69.90p | 52.00p | 63.00p | 729180 |
17/06/2014 | 55.00p | 55.00p | 50.00p | 54.00p | 299433 |
16/06/2014 | 55.00p | 58.00p | 51.00p | 55.00p | 135037 |
13/06/2014 | 55.00p | 56.84p | 52.20p | 55.00p | 30803 |
12/06/2014 | 58.00p | 59.00p | 53.10p | 56.00p | 26217 |
11/06/2014 | 60.00p | 61.20p | 56.00p | 58.00p | 10367 |
10/06/2014 | 64.00p | 65.00p | 56.40p | 60.00p | 37036 |
09/06/2014 | 67.00p | 67.00p | 58.00p | 65.00p | 44105 |
06/06/2014 | 71.00p | 71.00p | 66.00p | 67.00p | 21835 |
05/06/2014 | 73.00p | 73.00p | 65.44p | 70.00p | 61885 |
04/06/2014 | 76.00p | 79.56p | 68.00p | 73.00p | 143534 |
03/06/2014 | 68.00p | 84.00p | 68.00p | 76.00p | 347985 |
02/06/2014 | 70.00p | 104.00p | 67.00p | 74.00p | 593616 |
30/05/2014 | 57.00p | 63.40p | 54.04p | 62.00p | 104725 |
29/05/2014 | 60.00p | 63.16p | 54.00p | 57.00p | 93170 |
28/05/2014 | 54.00p | 61.00p | 54.00p | 58.00p | 57539 |
27/05/2014 | 50.00p | 58.00p | 50.00p | 54.00p | 23963 |
23/05/2014 | 49.00p | 50.00p | 46.00p | 50.00p | 2504 |
22/05/2014 | 50.00p | 50.00p | 44.00p | 49.00p | 1092 |
21/05/2014 | 50.00p | 50.00p | 45.00p | 50.00p | 0 |
20/05/2014 | 50.00p | 50.00p | 45.00p | 50.00p | 7808 |
19/05/2014 | 50.00p | 50.00p | 46.00p | 50.00p | 19458 |
16/05/2014 | 50.00p | 50.00p | 47.60p | 50.00p | 100 |
15/05/2014 | 49.00p | 50.00p | 44.00p | 50.00p | 0 |
14/05/2014 | 49.00p | 49.00p | 44.00p | 49.00p | 3237 |
13/05/2014 | 47.00p | 49.00p | 44.00p | 49.00p | 4178 |
12/05/2014 | 55.00p | 55.00p | 46.00p | 47.00p | 8412 |
09/05/2014 | 48.00p | 58.00p | 46.00p | 55.00p | 46008 |
08/05/2014 | 42.00p | 51.96p | 41.00p | 48.00p | 22075 |
07/05/2014 | 41.00p | 42.60p | 41.00p | 41.00p | 23750 |
06/05/2014 | 41.00p | 43.10p | 41.00p | 41.00p | 22006 |
02/05/2014 | 41.00p | 41.00p | 41.00p | 41.00p | 7500 |
01/05/2014 | 41.00p | 41.00p | 38.96p | 41.00p | 0 |
30/04/2014 | 39.00p | 41.00p | 38.96p | 41.00p | 9598 |
29/04/2014 | 41.00p | 41.00p | 39.00p | 39.00p | 2047 |
28/04/2014 | 41.00p | 41.00p | 39.80p | 41.00p | 0 |
25/04/2014 | 41.00p | 41.00p | 39.80p | 41.00p | 469 |
24/04/2014 | 41.00p | 41.00p | 39.80p | 41.00p | 0 |
23/04/2014 | 41.00p | 41.00p | 39.80p | 41.00p | 250 |
22/04/2014 | 41.00p | 41.00p | 39.80p | 41.00p | 1221 |
17/04/2014 | 41.00p | 41.00p | 38.26p | 41.00p | 1000 |
16/04/2014 | 41.00p | 41.00p | 38.60p | 41.00p | 0 |
15/04/2014 | 41.00p | 41.00p | 38.60p | 41.00p | 3053 |
14/04/2014 | 41.00p | 41.00p | 38.60p | 41.00p | 1000 |
11/04/2014 | 41.00p | 41.00p | 38.64p | 41.00p | 701 |
10/04/2014 | 41.00p | 41.00p | 38.60p | 41.00p | 3713 |
09/04/2014 | 41.00p | 41.00p | 40.20p | 41.00p | 10000 |
08/04/2014 | 41.00p | 41.00p | 38.60p | 41.00p | 0 |
07/04/2014 | 41.00p | 41.00p | 38.60p | 41.00p | 0 |
04/04/2014 | 41.00p | 41.00p | 38.60p | 41.00p | 0 |
03/04/2014 | 41.00p | 41.00p | 38.60p | 41.00p | 1301 |
02/04/2014 | 41.00p | 41.00p | 38.60p | 41.00p | 2000 |
01/04/2014 | 41.00p | 41.00p | 38.60p | 41.00p | 9927 |
31/03/2014 | 40.00p | 41.00p | 38.00p | 41.00p | 13610 |
28/03/2014 | 41.00p | 41.90p | 39.00p | 40.00p | 15857 |
27/03/2014 | 41.00p | 41.00p | 38.80p | 41.00p | 6570 |
26/03/2014 | 43.00p | 44.00p | 40.14p | 41.00p | 7440 |
25/03/2014 | 43.00p | 43.00p | 42.44p | 43.00p | 2063 |
24/03/2014 | 45.00p | 45.00p | 42.00p | 43.00p | 8432 |
21/03/2014 | 46.00p | 46.00p | 45.00p | 45.00p | 66 |
20/03/2014 | 46.00p | 46.00p | 45.38p | 46.00p | 2026 |
19/03/2014 | 46.00p | 46.00p | 45.40p | 46.00p | 2309 |
18/03/2014 | 47.00p | 48.00p | 45.60p | 46.00p | 0 |
17/03/2014 | 46.00p | 46.00p | 45.60p | 46.00p | 875 |
14/03/2014 | 47.00p | 47.00p | 43.60p | 46.00p | 31545 |
13/03/2014 | 50.00p | 50.00p | 46.00p | 47.00p | 27368 |
12/03/2014 | 50.00p | 50.00p | 48.80p | 50.00p | 3334 |
11/03/2014 | 50.00p | 50.00p | 49.20p | 50.00p | 0 |
10/03/2014 | 50.00p | 50.00p | 49.20p | 50.00p | 65 |
07/03/2014 | 50.00p | 50.00p | 48.20p | 50.00p | 5455 |
06/03/2014 | 50.00p | 50.00p | 49.38p | 50.00p | 0 |
05/03/2014 | 50.00p | 50.00p | 49.38p | 50.00p | 26060 |
04/03/2014 | 50.00p | 50.24p | 50.00p | 50.00p | 0 |
03/03/2014 | 50.00p | 50.24p | 50.00p | 50.00p | 5085 |
28/02/2014 | 50.00p | 50.26p | 49.20p | 50.00p | 9836 |
27/02/2014 | 50.00p | 50.34p | 49.00p | 50.00p | 14617 |
26/02/2014 | 49.00p | 51.00p | 48.88p | 50.00p | 96283 |
25/02/2014 | 51.00p | 51.00p | 50.14p | 51.00p | 6323 |
24/02/2014 | 51.00p | 51.00p | 50.00p | 51.00p | 12561 |
21/02/2014 | 51.00p | 51.76p | 50.70p | 51.00p | 19177 |
20/02/2014 | 52.00p | 52.00p | 50.00p | 51.00p | 8310 |
19/02/2014 | 54.00p | 54.00p | 52.00p | 52.00p | 27153 |
18/02/2014 | 54.00p | 54.00p | 52.40p | 54.00p | 5745 |
17/02/2014 | 56.00p | 56.00p | 52.60p | 54.00p | 5295 |
14/02/2014 | 58.00p | 58.00p | 52.40p | 56.00p | 19975 |
13/02/2014 | 58.00p | 58.00p | 56.00p | 58.00p | 7277 |
12/02/2014 | 58.00p | 58.00p | 56.20p | 58.00p | 8027 |
11/02/2014 | 58.00p | 58.00p | 56.00p | 58.00p | 5000 |
10/02/2014 | 58.00p | 58.00p | 56.20p | 58.00p | 5150 |
07/02/2014 | 58.00p | 58.00p | 56.00p | 58.00p | 3750 |
06/02/2014 | 58.00p | 58.00p | 56.04p | 58.00p | 0 |
05/02/2014 | 58.00p | 58.00p | 56.04p | 58.00p | 5500 |
04/02/2014 | 58.00p | 58.60p | 56.00p | 58.00p | 0 |
03/02/2014 | 58.00p | 58.60p | 56.00p | 58.00p | 25876 |
31/01/2014 | 61.00p | 61.00p | 56.00p | 58.00p | 22195 |
*Close Price adjusted for both dividends and splits