Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2014 | 61.00p | 61.00p | 58.00p | 61.00p | 1527 |
29/01/2014 | 61.00p | 61.00p | 56.00p | 61.00p | 36725 |
28/01/2014 | 61.00p | 61.00p | 60.00p | 61.00p | 2500 |
27/01/2014 | 62.00p | 62.00p | 56.00p | 61.00p | 22530 |
24/01/2014 | 65.00p | 67.00p | 60.00p | 62.00p | 8465 |
23/01/2014 | 70.00p | 70.00p | 64.00p | 67.00p | 12369 |
22/01/2014 | 75.00p | 75.00p | 66.00p | 70.00p | 20119 |
21/01/2014 | 76.00p | 82.00p | 66.20p | 75.00p | 170351 |
20/01/2014 | 59.00p | 80.00p | 56.00p | 76.00p | 217711 |
17/01/2014 | 59.00p | 59.80p | 56.20p | 59.00p | 9619 |
16/01/2014 | 59.00p | 60.00p | 56.20p | 59.00p | 9445 |
15/01/2014 | 66.00p | 68.00p | 57.60p | 59.00p | 70334 |
14/01/2014 | 55.00p | 69.00p | 54.00p | 66.00p | 215810 |
13/01/2014 | 55.00p | 55.00p | 50.40p | 55.00p | 38262 |
10/01/2014 | 55.00p | 55.00p | 52.40p | 55.00p | 500 |
09/01/2014 | 57.00p | 57.00p | 51.00p | 55.00p | 21779 |
08/01/2014 | 57.00p | 57.00p | 55.98p | 57.00p | 1250 |
07/01/2014 | 57.00p | 57.00p | 55.98p | 57.00p | 3534 |
06/01/2014 | 58.00p | 58.00p | 54.00p | 57.00p | 1040 |
03/01/2014 | 59.00p | 59.00p | 56.00p | 58.00p | 2525 |
02/01/2014 | 62.00p | 62.00p | 56.00p | 59.00p | 3754 |
31/12/2013 | 62.00p | 62.00p | 61.00p | 62.00p | 3000 |
30/12/2013 | 62.00p | 62.00p | 58.00p | 62.00p | 8487 |
27/12/2013 | 59.00p | 65.40p | 59.00p | 62.00p | 38928 |
24/12/2013 | 55.00p | 61.40p | 52.10p | 59.00p | 17139 |
23/12/2013 | 55.00p | 55.00p | 52.00p | 55.00p | 12597 |
20/12/2013 | 55.00p | 55.00p | 52.00p | 55.00p | 0 |
19/12/2013 | 55.00p | 55.00p | 52.00p | 55.00p | 7907 |
18/12/2013 | 56.00p | 56.00p | 53.00p | 55.00p | 8075 |
17/12/2013 | 58.00p | 58.00p | 54.00p | 56.00p | 11038 |
16/12/2013 | 58.00p | 58.00p | 56.00p | 58.00p | 20729 |
13/12/2013 | 53.00p | 60.00p | 52.18p | 58.00p | 32244 |
12/12/2013 | 53.00p | 53.00p | 51.00p | 53.00p | 22980 |
11/12/2013 | 56.00p | 56.00p | 51.00p | 53.00p | 10894 |
10/12/2013 | 56.00p | 56.00p | 51.00p | 56.00p | 5469 |
09/12/2013 | 57.00p | 57.00p | 54.64p | 56.00p | 4432 |
06/12/2013 | 59.00p | 59.00p | 54.00p | 57.00p | 11400 |
05/12/2013 | 59.00p | 59.00p | 54.20p | 59.00p | 0 |
04/12/2013 | 59.00p | 59.00p | 54.20p | 59.00p | 2170 |
03/12/2013 | 59.00p | 59.00p | 54.00p | 59.00p | 8705 |
02/12/2013 | 60.00p | 60.00p | 57.00p | 59.00p | 15596 |
29/11/2013 | 58.00p | 63.28p | 58.00p | 60.00p | 27153 |
28/11/2013 | 57.00p | 60.00p | 56.00p | 58.00p | 17829 |
27/11/2013 | 55.00p | 58.20p | 55.00p | 57.00p | 10517 |
26/11/2013 | 60.00p | 60.00p | 51.40p | 55.00p | 37124 |
25/11/2013 | 62.00p | 69.40p | 56.40p | 60.00p | 47609 |
22/11/2013 | 62.00p | 82.40p | 56.00p | 62.00p | 441557 |
21/11/2013 | 53.00p | 64.00p | 46.66p | 62.00p | 221680 |
20/11/2013 | 53.00p | 53.00p | 50.00p | 53.00p | 2470 |
19/11/2013 | 53.00p | 53.00p | 50.00p | 53.00p | 0 |
18/11/2013 | 53.00p | 53.00p | 50.00p | 53.00p | 2464 |
15/11/2013 | 53.00p | 53.00p | 50.00p | 53.00p | 725 |
14/11/2013 | 53.00p | 53.00p | 48.00p | 53.00p | 26270 |
13/11/2013 | 53.00p | 53.00p | 50.00p | 53.00p | 258 |
12/11/2013 | 53.00p | 53.00p | 50.00p | 53.00p | 2422 |
11/11/2013 | 53.00p | 53.00p | 50.00p | 53.00p | 1978 |
08/11/2013 | 53.00p | 53.00p | 48.00p | 53.00p | 4899 |
07/11/2013 | 53.00p | 53.00p | 50.00p | 53.00p | 3489 |
06/11/2013 | 53.00p | 53.00p | 46.00p | 53.00p | 19731 |
05/11/2013 | 51.00p | 51.00p | 48.00p | 51.00p | 0 |
04/11/2013 | 51.00p | 51.00p | 48.00p | 51.00p | 2500 |
01/11/2013 | 51.00p | 51.00p | 48.04p | 51.00p | 7332 |
31/10/2013 | 51.00p | 51.00p | 48.00p | 51.00p | 0 |
30/10/2013 | 51.00p | 51.00p | 48.00p | 51.00p | 0 |
29/10/2013 | 51.00p | 51.00p | 48.00p | 51.00p | 0 |
28/10/2013 | 51.00p | 51.00p | 48.00p | 51.00p | 0 |
25/10/2013 | 51.00p | 51.00p | 48.00p | 51.00p | 0 |
24/10/2013 | 51.00p | 51.00p | 48.00p | 51.00p | 0 |
23/10/2013 | 51.00p | 51.00p | 48.00p | 51.00p | 6000 |
22/10/2013 | 51.00p | 51.00p | 48.00p | 51.00p | 5000 |
21/10/2013 | 51.00p | 51.00p | 48.40p | 51.00p | 999 |
18/10/2013 | 51.00p | 51.00p | 48.40p | 51.00p | 375 |
17/10/2013 | 51.00p | 51.00p | 48.00p | 51.00p | 0 |
16/10/2013 | 51.00p | 51.00p | 48.00p | 51.00p | 7616 |
15/10/2013 | 51.00p | 54.00p | 51.00p | 51.00p | 0 |
14/10/2013 | 51.00p | 54.00p | 51.00p | 51.00p | 0 |
11/10/2013 | 51.00p | 54.00p | 51.00p | 51.00p | 0 |
10/10/2013 | 51.00p | 54.00p | 51.00p | 51.00p | 0 |
09/10/2013 | 52.00p | 54.00p | 51.00p | 51.00p | 5000 |
08/10/2013 | 52.00p | 52.00p | 50.00p | 52.00p | 0 |
07/10/2013 | 52.00p | 52.00p | 50.00p | 52.00p | 2164 |
04/10/2013 | 51.00p | 52.00p | 48.00p | 52.00p | 0 |
03/10/2013 | 51.00p | 51.00p | 48.00p | 51.00p | 0 |
02/10/2013 | 51.00p | 51.00p | 48.00p | 51.00p | 5300 |
01/10/2013 | 51.00p | 51.00p | 48.80p | 51.00p | 0 |
30/09/2013 | 51.00p | 51.00p | 48.80p | 51.00p | 1000 |
27/09/2013 | 53.00p | 53.00p | 50.00p | 51.00p | 0 |
26/09/2013 | 53.00p | 53.00p | 50.00p | 53.00p | 0 |
25/09/2013 | 53.00p | 53.00p | 50.00p | 53.00p | 1911 |
24/09/2013 | 53.00p | 53.00p | 48.00p | 53.00p | 3705 |
23/09/2013 | 53.00p | 53.00p | 50.40p | 53.00p | 225 |
20/09/2013 | 53.00p | 53.00p | 50.00p | 53.00p | 0 |
19/09/2013 | 53.00p | 53.00p | 50.00p | 53.00p | 1125 |
18/09/2013 | 53.00p | 56.00p | 51.00p | 53.00p | 0 |
17/09/2013 | 56.00p | 56.00p | 51.00p | 53.00p | 9500 |
16/09/2013 | 56.00p | 56.00p | 52.00p | 56.00p | 989 |
13/09/2013 | 56.00p | 56.00p | 52.00p | 56.00p | 250 |
12/09/2013 | 56.00p | 56.00p | 52.00p | 56.00p | 125 |
11/09/2013 | 56.00p | 56.00p | 50.00p | 56.00p | 34000 |
10/09/2013 | 56.00p | 56.00p | 50.00p | 56.00p | 5150 |
09/09/2013 | 56.00p | 59.00p | 52.40p | 56.00p | 0 |
06/09/2013 | 56.00p | 56.00p | 52.40p | 56.00p | 0 |
05/09/2013 | 56.00p | 56.00p | 52.40p | 56.00p | 500 |
04/09/2013 | 56.00p | 56.00p | 52.50p | 56.00p | 0 |
03/09/2013 | 56.00p | 56.00p | 52.50p | 56.00p | 1250 |
02/09/2013 | 56.00p | 56.00p | 52.80p | 56.00p | 0 |
30/08/2013 | 56.00p | 56.00p | 52.80p | 56.00p | 450 |
29/08/2013 | 56.00p | 56.00p | 51.00p | 56.00p | 3532 |
28/08/2013 | 56.00p | 56.00p | 53.40p | 56.00p | 936 |
27/08/2013 | 56.00p | 56.00p | 52.40p | 56.00p | 125 |
23/08/2013 | 56.00p | 56.00p | 52.40p | 56.00p | 0 |
22/08/2013 | 56.00p | 56.00p | 52.40p | 56.00p | 0 |
21/08/2013 | 56.00p | 56.00p | 52.40p | 56.00p | 0 |
20/08/2013 | 56.00p | 56.00p | 52.40p | 56.00p | 0 |
19/08/2013 | 56.00p | 56.00p | 52.40p | 56.00p | 100 |
16/08/2013 | 56.00p | 56.00p | 52.00p | 56.00p | 0 |
15/08/2013 | 56.00p | 56.00p | 52.00p | 56.00p | 10000 |
14/08/2013 | 56.00p | 56.00p | 52.00p | 56.00p | 0 |
13/08/2013 | 56.00p | 56.00p | 52.00p | 56.00p | 5000 |
12/08/2013 | 56.00p | 56.00p | 52.20p | 56.00p | 11064 |
09/08/2013 | 56.00p | 56.00p | 53.00p | 56.00p | 2076 |
08/08/2013 | 56.00p | 56.00p | 52.00p | 56.00p | 225 |
07/08/2013 | 56.00p | 56.00p | 53.40p | 56.00p | 14437 |
06/08/2013 | 56.00p | 56.00p | 50.00p | 56.00p | 4355 |
05/08/2013 | 55.00p | 56.00p | 52.50p | 56.00p | 6910 |
02/08/2013 | 55.00p | 55.00p | 50.00p | 55.00p | 32015 |
01/08/2013 | 55.00p | 55.00p | 52.00p | 55.00p | 9501 |
31/07/2013 | 64.00p | 67.00p | 52.00p | 55.00p | 39469 |
30/07/2013 | 83.00p | 83.00p | 56.00p | 67.00p | 61084 |
*Close Price adjusted for both dividends and splits