Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2014 | 124.00p | 126.00p | 122.10p | 124.00p | 21269 |
04/03/2014 | 118.50p | 126.86p | 118.00p | 125.00p | 124416 |
03/03/2014 | 124.00p | 125.00p | 117.30p | 118.50p | 123549 |
28/02/2014 | 117.50p | 126.00p | 115.25p | 124.00p | 221693 |
27/02/2014 | 116.00p | 127.00p | 107.00p | 115.25p | 804451 |
26/02/2014 | 124.00p | 132.00p | 115.25p | 116.50p | 387661 |
25/02/2014 | 106.50p | 124.50p | 106.50p | 122.50p | 138966 |
24/02/2014 | 109.50p | 117.00p | 103.34p | 106.50p | 617086 |
21/02/2014 | 93.50p | 95.00p | 92.65p | 94.00p | 15279 |
20/02/2014 | 95.00p | 95.00p | 92.00p | 93.50p | 19600 |
19/02/2014 | 95.00p | 95.50p | 94.06p | 95.00p | 0 |
18/02/2014 | 95.50p | 95.50p | 94.06p | 95.00p | 6000 |
17/02/2014 | 95.00p | 97.00p | 94.23p | 95.50p | 36514 |
14/02/2014 | 95.00p | 96.00p | 94.30p | 95.00p | 36958 |
13/02/2014 | 97.50p | 97.50p | 93.00p | 95.00p | 22587 |
12/02/2014 | 98.50p | 98.50p | 97.00p | 97.50p | 5500 |
11/02/2014 | 98.00p | 98.50p | 97.00p | 98.50p | 1100 |
10/02/2014 | 98.50p | 98.50p | 96.00p | 98.00p | 7042 |
07/02/2014 | 98.00p | 100.00p | 96.25p | 98.50p | 22705 |
06/02/2014 | 93.00p | 98.75p | 93.00p | 98.00p | 77797 |
05/02/2014 | 92.50p | 94.25p | 92.50p | 93.00p | 34000 |
04/02/2014 | 92.50p | 92.50p | 90.05p | 92.50p | 3588 |
03/02/2014 | 92.50p | 92.50p | 90.25p | 92.50p | 257 |
31/01/2014 | 94.00p | 94.00p | 90.25p | 92.50p | 37617 |
30/01/2014 | 94.00p | 94.75p | 92.50p | 94.00p | 0 |
29/01/2014 | 93.50p | 94.00p | 92.50p | 94.00p | 2766 |
28/01/2014 | 93.50p | 97.00p | 92.00p | 93.50p | 0 |
27/01/2014 | 97.00p | 97.00p | 92.00p | 93.50p | 40461 |
24/01/2014 | 98.50p | 98.50p | 96.00p | 97.00p | 53575 |
23/01/2014 | 99.00p | 100.00p | 97.00p | 98.50p | 9550 |
22/01/2014 | 99.00p | 100.40p | 99.00p | 99.00p | 1970 |
21/01/2014 | 98.50p | 100.00p | 97.20p | 99.00p | 14599 |
20/01/2014 | 98.50p | 98.90p | 97.00p | 98.50p | 11730 |
17/01/2014 | 99.00p | 99.00p | 97.00p | 98.50p | 20334 |
16/01/2014 | 99.00p | 99.99p | 97.50p | 99.00p | 17955 |
15/01/2014 | 99.00p | 100.08p | 98.40p | 99.00p | 30272 |
14/01/2014 | 99.50p | 99.90p | 97.00p | 99.00p | 4425 |
13/01/2014 | 101.00p | 101.00p | 98.00p | 99.50p | 19109 |
10/01/2014 | 96.50p | 101.00p | 96.50p | 101.00p | 33510 |
09/01/2014 | 101.00p | 101.00p | 94.50p | 96.50p | 54234 |
08/01/2014 | 102.50p | 102.50p | 99.00p | 101.00p | 66409 |
07/01/2014 | 101.00p | 105.00p | 100.50p | 102.50p | 68878 |
06/01/2014 | 97.50p | 101.95p | 97.00p | 101.00p | 75094 |
03/01/2014 | 97.50p | 100.00p | 96.50p | 97.50p | 23826 |
02/01/2014 | 96.50p | 99.00p | 96.50p | 97.50p | 3085 |
31/12/2013 | 94.00p | 97.85p | 94.00p | 96.50p | 45810 |
30/12/2013 | 93.50p | 96.05p | 93.00p | 94.00p | 16196 |
27/12/2013 | 93.50p | 97.00p | 92.50p | 93.50p | 16763 |
24/12/2013 | 92.00p | 95.00p | 91.00p | 93.50p | 61093 |
23/12/2013 | 93.00p | 93.75p | 90.00p | 92.00p | 73515 |
20/12/2013 | 91.00p | 97.45p | 91.00p | 93.00p | 197210 |
19/12/2013 | 86.50p | 92.00p | 83.50p | 91.00p | 513566 |
18/12/2013 | 83.50p | 84.50p | 83.50p | 83.50p | 57500 |
17/12/2013 | 83.50p | 84.00p | 83.50p | 83.50p | 9000 |
16/12/2013 | 83.50p | 83.80p | 82.20p | 83.50p | 1596 |
13/12/2013 | 83.50p | 86.50p | 82.00p | 83.50p | 0 |
12/12/2013 | 86.50p | 86.50p | 82.00p | 83.50p | 18400 |
11/12/2013 | 86.50p | 87.20p | 85.50p | 85.50p | 59429 |
10/12/2013 | 86.50p | 88.00p | 86.50p | 86.50p | 9500 |
09/12/2013 | 87.50p | 87.50p | 85.00p | 86.50p | 39425 |
06/12/2013 | 87.50p | 87.90p | 85.50p | 87.50p | 25412 |
05/12/2013 | 87.50p | 89.00p | 85.50p | 87.50p | 60776 |
04/12/2013 | 85.50p | 90.00p | 85.50p | 87.50p | 68697 |
03/12/2013 | 84.50p | 86.72p | 83.60p | 85.50p | 28570 |
02/12/2013 | 85.00p | 86.72p | 83.44p | 84.50p | 435260 |
29/11/2013 | 81.00p | 86.00p | 81.00p | 85.00p | 486063 |
28/11/2013 | 79.50p | 82.00p | 79.00p | 81.00p | 2155461 |
27/11/2013 | 79.00p | 79.12p | 79.00p | 79.00p | 2013883 |
26/11/2013 | 78.00p | 80.00p | 78.00p | 79.00p | 14543 |
25/11/2013 | 78.00p | 79.00p | 78.00p | 78.00p | 3666 |
22/11/2013 | 76.50p | 79.00p | 76.00p | 78.00p | 14770 |
21/11/2013 | 76.50p | 78.00p | 76.50p | 76.50p | 21728 |
20/11/2013 | 76.00p | 78.00p | 74.25p | 76.50p | 49646 |
19/11/2013 | 75.00p | 77.00p | 74.60p | 76.00p | 74541 |
18/11/2013 | 73.00p | 77.00p | 72.60p | 75.00p | 16754 |
15/11/2013 | 71.00p | 74.00p | 70.60p | 73.00p | 40462 |
14/11/2013 | 70.50p | 72.65p | 70.50p | 70.50p | 1430472 |
13/11/2013 | 70.50p | 72.00p | 70.50p | 70.50p | 5000 |
12/11/2013 | 70.50p | 72.00p | 68.00p | 70.50p | 64873 |
11/11/2013 | 70.50p | 70.50p | 69.75p | 70.50p | 3238 |
08/11/2013 | 70.50p | 72.70p | 69.60p | 70.50p | 12488 |
07/11/2013 | 71.00p | 72.75p | 70.50p | 70.50p | 15379 |
06/11/2013 | 70.50p | 71.34p | 69.00p | 71.00p | 14805 |
05/11/2013 | 72.00p | 72.00p | 70.00p | 70.50p | 35216 |
04/11/2013 | 74.50p | 74.50p | 70.00p | 72.00p | 111295 |
01/11/2013 | 74.50p | 76.00p | 72.00p | 74.00p | 28338 |
31/10/2013 | 74.50p | 74.50p | 73.00p | 74.50p | 750 |
30/10/2013 | 74.50p | 76.50p | 73.00p | 74.50p | 5500 |
29/10/2013 | 74.50p | 76.00p | 74.00p | 74.50p | 34000 |
28/10/2013 | 74.50p | 76.00p | 73.00p | 74.50p | 105751 |
25/10/2013 | 74.00p | 75.95p | 72.94p | 74.00p | 25500 |
24/10/2013 | 74.00p | 74.00p | 72.90p | 74.00p | 1750 |
23/10/2013 | 74.00p | 75.95p | 73.04p | 74.00p | 9924 |
22/10/2013 | 74.00p | 74.00p | 72.80p | 74.00p | 900 |
21/10/2013 | 74.00p | 75.95p | 72.55p | 74.00p | 7755 |
18/10/2013 | 74.00p | 75.95p | 73.25p | 74.00p | 29142 |
17/10/2013 | 73.50p | 75.00p | 73.00p | 74.00p | 5969 |
16/10/2013 | 73.50p | 75.00p | 73.00p | 73.50p | 13662 |
15/10/2013 | 69.50p | 74.50p | 68.00p | 73.50p | 178802 |
14/10/2013 | 70.50p | 70.50p | 68.00p | 69.50p | 24430 |
11/10/2013 | 71.00p | 71.00p | 69.90p | 70.50p | 16687 |
10/10/2013 | 71.00p | 71.00p | 68.00p | 71.00p | 0 |
09/10/2013 | 71.00p | 71.00p | 68.00p | 69.50p | 0 |
08/10/2013 | 71.00p | 71.00p | 68.00p | 71.00p | 25036 |
07/10/2013 | 70.50p | 71.00p | 70.00p | 71.00p | 12190 |
04/10/2013 | 70.50p | 70.80p | 69.00p | 70.50p | 3000 |
03/10/2013 | 72.00p | 72.00p | 69.00p | 70.50p | 4212 |
02/10/2013 | 74.00p | 74.00p | 71.50p | 73.00p | 46800 |
01/10/2013 | 76.25p | 76.57p | 73.00p | 74.00p | 24152 |
30/09/2013 | 77.25p | 77.25p | 74.00p | 76.25p | 20237 |
27/09/2013 | 77.75p | 77.75p | 76.00p | 77.25p | 12191 |
26/09/2013 | 77.75p | 78.50p | 77.00p | 77.75p | 20275 |
25/09/2013 | 77.75p | 78.50p | 77.25p | 77.75p | 24973 |
24/09/2013 | 77.50p | 79.00p | 76.50p | 77.75p | 93804 |
23/09/2013 | 77.50p | 78.00p | 77.50p | 77.50p | 2500 |
20/09/2013 | 77.50p | 78.50p | 76.00p | 77.50p | 31591 |
19/09/2013 | 78.00p | 79.00p | 77.00p | 77.50p | 70488 |
18/09/2013 | 76.50p | 81.00p | 76.00p | 78.00p | 136764 |
17/09/2013 | 76.00p | 77.95p | 75.10p | 76.00p | 49959 |
16/09/2013 | 75.00p | 77.75p | 75.00p | 76.00p | 121710 |
13/09/2013 | 74.00p | 78.00p | 74.00p | 75.00p | 27266 |
12/09/2013 | 73.00p | 75.00p | 73.00p | 74.00p | 6466 |
11/09/2013 | 72.50p | 75.00p | 72.35p | 73.00p | 69660 |
10/09/2013 | 72.50p | 73.85p | 72.30p | 72.50p | 21939 |
09/09/2013 | 72.50p | 74.00p | 72.00p | 72.50p | 11386 |
06/09/2013 | 72.50p | 73.50p | 71.55p | 72.50p | 50150 |
05/09/2013 | 73.00p | 73.99p | 72.50p | 72.50p | 22578 |
04/09/2013 | 73.00p | 74.00p | 72.90p | 73.00p | 51399 |
03/09/2013 | 73.00p | 74.00p | 73.00p | 73.00p | 10000 |
02/09/2013 | 72.00p | 74.00p | 71.50p | 73.00p | 125621 |
30/08/2013 | 71.75p | 73.00p | 70.92p | 72.00p | 57763 |
29/08/2013 | 71.75p | 72.25p | 70.92p | 71.75p | 10000 |
28/08/2013 | 69.00p | 73.00p | 69.00p | 71.75p | 112330 |
27/08/2013 | 69.00p | 69.95p | 68.55p | 69.00p | 42691 |
23/08/2013 | 69.00p | 69.90p | 68.50p | 69.00p | 44799 |
22/08/2013 | 69.00p | 70.00p | 67.55p | 69.00p | 197230 |
21/08/2013 | 69.50p | 70.00p | 68.00p | 69.00p | 79330 |
20/08/2013 | 70.00p | 71.48p | 68.00p | 69.50p | 137440 |
19/08/2013 | 65.00p | 71.90p | 65.00p | 70.00p | 754406 |
16/08/2013 | 65.00p | 65.99p | 64.00p | 65.00p | 226058 |
15/08/2013 | 65.00p | 65.00p | 64.70p | 65.00p | 17117 |
14/08/2013 | 65.00p | 65.25p | 64.00p | 65.00p | 31732 |
13/08/2013 | 65.50p | 65.50p | 64.00p | 65.00p | 39399 |
12/08/2013 | 65.50p | 66.00p | 64.00p | 65.50p | 33659 |
09/08/2013 | 65.50p | 65.50p | 65.45p | 65.50p | 44607 |
08/08/2013 | 66.00p | 66.00p | 65.00p | 65.50p | 29112 |
07/08/2013 | 66.50p | 67.50p | 65.00p | 67.50p | 78051 |
06/08/2013 | 66.50p | 67.45p | 66.00p | 66.50p | 69671 |
05/08/2013 | 64.00p | 67.00p | 64.00p | 66.50p | 443910 |
02/08/2013 | 59.00p | 66.00p | 59.00p | 64.00p | 718013 |
01/08/2013 | 58.00p | 61.00p | 58.00p | 59.00p | 40000 |
31/07/2013 | 57.00p | 59.00p | 57.00p | 58.00p | 25000 |
30/07/2013 | 57.00p | 57.60p | 57.00p | 57.00p | 4000 |
29/07/2013 | 57.00p | 57.00p | 55.15p | 57.00p | 5105 |
26/07/2013 | 57.00p | 57.50p | 55.50p | 57.00p | 0 |
25/07/2013 | 57.00p | 57.50p | 57.00p | 57.00p | 24347 |
24/07/2013 | 57.00p | 57.00p | 55.60p | 57.00p | 7936 |
23/07/2013 | 57.00p | 57.70p | 56.00p | 57.00p | 4767 |
22/07/2013 | 58.50p | 58.50p | 55.40p | 57.00p | 37023 |
19/07/2013 | 61.00p | 61.50p | 57.20p | 58.50p | 21826 |
18/07/2013 | 61.50p | 62.00p | 60.50p | 61.50p | 0 |
17/07/2013 | 62.00p | 62.00p | 60.50p | 61.50p | 24000 |
16/07/2013 | 62.00p | 62.00p | 61.00p | 62.00p | 6086 |
15/07/2013 | 62.50p | 63.75p | 62.00p | 62.00p | 30851 |
12/07/2013 | 61.00p | 62.50p | 61.00p | 62.50p | 3193 |
11/07/2013 | 59.00p | 62.00p | 59.00p | 61.00p | 41000 |
10/07/2013 | 59.00p | 60.00p | 59.00p | 59.00p | 1641 |
09/07/2013 | 59.00p | 59.00p | 58.50p | 59.00p | 8176 |
08/07/2013 | 58.50p | 60.00p | 58.50p | 59.00p | 12846 |
05/07/2013 | 55.00p | 60.00p | 55.00p | 58.50p | 73629 |
04/07/2013 | 53.50p | 54.50p | 53.50p | 54.50p | 1500 |
03/07/2013 | 53.50p | 54.07p | 53.50p | 53.50p | 6000 |
02/07/2013 | 53.50p | 54.07p | 53.50p | 53.50p | 13664 |
01/07/2013 | 53.50p | 54.43p | 52.05p | 53.50p | 25050 |
28/06/2013 | 56.00p | 56.00p | 52.00p | 53.50p | 56120 |
27/06/2013 | 58.00p | 58.00p | 54.00p | 56.00p | 24254 |
26/06/2013 | 58.00p | 58.00p | 56.00p | 58.00p | 11534 |
25/06/2013 | 58.00p | 58.50p | 57.00p | 58.00p | 0 |
24/06/2013 | 58.50p | 58.50p | 57.00p | 58.00p | 6500 |
21/06/2013 | 58.50p | 58.50p | 57.00p | 58.50p | 11000 |
20/06/2013 | 58.50p | 58.50p | 57.30p | 58.50p | 43628 |
19/06/2013 | 58.50p | 58.50p | 57.30p | 58.50p | 5000 |
18/06/2013 | 58.50p | 59.00p | 58.50p | 58.50p | 4237 |
17/06/2013 | 58.50p | 59.00p | 57.30p | 58.50p | 0 |
14/06/2013 | 58.50p | 59.00p | 57.30p | 58.50p | 3107 |
13/06/2013 | 58.50p | 59.01p | 57.10p | 58.50p | 4016 |
12/06/2013 | 61.00p | 61.00p | 57.10p | 58.50p | 33409 |
11/06/2013 | 62.00p | 62.00p | 59.20p | 61.00p | 7931 |
10/06/2013 | 62.00p | 62.00p | 58.50p | 62.00p | 0 |
07/06/2013 | 62.00p | 62.00p | 58.50p | 62.00p | 21400 |
06/06/2013 | 62.00p | 62.40p | 60.00p | 62.00p | 13207 |
05/06/2013 | 62.00p | 62.60p | 60.10p | 62.00p | 0 |
04/06/2013 | 62.00p | 62.60p | 60.10p | 62.00p | 15000 |
03/06/2013 | 62.00p | 62.45p | 60.00p | 62.00p | 0 |
31/05/2013 | 62.00p | 62.45p | 60.00p | 62.00p | 90257 |
30/05/2013 | 62.00p | 62.50p | 60.00p | 62.00p | 13832 |
29/05/2013 | 62.00p | 62.00p | 60.93p | 61.50p | 30292 |
28/05/2013 | 62.00p | 63.00p | 62.00p | 62.00p | 3174 |
24/05/2013 | 62.00p | 63.24p | 61.70p | 62.00p | 19179 |
23/05/2013 | 62.00p | 63.20p | 61.65p | 62.00p | 15191 |
*Close Price adjusted for both dividends and splits