Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2014 | 32.25p | 32.40p | 31.00p | 31.00p | 173813 |
19/02/2014 | 33.00p | 33.00p | 32.00p | 32.25p | 70924 |
18/02/2014 | 33.00p | 33.25p | 32.75p | 33.00p | 1911815 |
17/02/2014 | 33.25p | 33.50p | 33.00p | 33.00p | 99194 |
14/02/2014 | 32.75p | 33.85p | 32.50p | 33.50p | 310247 |
13/02/2014 | 32.25p | 33.00p | 32.07p | 32.75p | 737335 |
12/02/2014 | 32.25p | 32.30p | 31.50p | 32.25p | 398394 |
11/02/2014 | 33.75p | 34.00p | 31.00p | 31.50p | 1231038 |
10/02/2014 | 34.75p | 34.95p | 33.50p | 33.75p | 1268394 |
07/02/2014 | 35.25p | 35.50p | 34.50p | 34.75p | 379078 |
06/02/2014 | 35.50p | 35.93p | 35.25p | 35.50p | 63838 |
05/02/2014 | 36.00p | 36.00p | 34.50p | 35.50p | 179072 |
04/02/2014 | 36.63p | 36.85p | 34.50p | 36.00p | 361861 |
03/02/2014 | 37.88p | 38.05p | 36.15p | 36.63p | 136288 |
31/01/2014 | 40.00p | 40.00p | 37.50p | 37.88p | 208694 |
30/01/2014 | 40.50p | 40.50p | 39.50p | 40.00p | 47057 |
29/01/2014 | 40.50p | 41.00p | 40.00p | 40.50p | 45068 |
28/01/2014 | 40.63p | 41.00p | 40.00p | 40.00p | 57415 |
27/01/2014 | 41.37p | 41.70p | 40.20p | 40.63p | 80704 |
24/01/2014 | 42.38p | 42.64p | 41.00p | 41.37p | 71908 |
23/01/2014 | 42.63p | 43.00p | 42.21p | 42.38p | 81572 |
22/01/2014 | 42.63p | 43.00p | 42.63p | 42.63p | 19272 |
21/01/2014 | 43.13p | 43.50p | 42.20p | 42.63p | 121686 |
20/01/2014 | 43.50p | 43.60p | 43.00p | 43.13p | 87752 |
17/01/2014 | 43.50p | 43.68p | 43.25p | 43.50p | 117038 |
16/01/2014 | 43.50p | 43.75p | 43.00p | 43.50p | 171320 |
15/01/2014 | 43.50p | 43.95p | 43.00p | 43.50p | 293639 |
14/01/2014 | 43.50p | 43.78p | 43.00p | 43.50p | 252693 |
13/01/2014 | 43.25p | 43.78p | 42.88p | 43.50p | 230366 |
10/01/2014 | 43.00p | 43.70p | 42.77p | 43.25p | 240503 |
09/01/2014 | 43.25p | 44.00p | 42.88p | 43.00p | 437819 |
08/01/2014 | 42.50p | 44.00p | 42.50p | 43.25p | 202104 |
07/01/2014 | 45.00p | 45.35p | 42.75p | 42.75p | 138077 |
06/01/2014 | 40.00p | 45.50p | 40.00p | 45.00p | 706049 |
03/01/2014 | 35.25p | 40.50p | 34.75p | 40.00p | 819132 |
02/01/2014 | 35.25p | 35.25p | 33.50p | 34.75p | 12162 |
31/12/2013 | 35.25p | 35.30p | 34.25p | 34.50p | 595047 |
30/12/2013 | 35.25p | 35.30p | 35.20p | 35.25p | 257133 |
27/12/2013 | 34.75p | 35.25p | 34.75p | 35.25p | 22719 |
24/12/2013 | 35.25p | 35.30p | 35.00p | 35.25p | 0 |
23/12/2013 | 35.12p | 35.30p | 35.00p | 35.25p | 39634 |
20/12/2013 | 35.12p | 35.25p | 34.85p | 35.12p | 45278 |
19/12/2013 | 35.12p | 35.20p | 34.75p | 35.12p | 35700 |
18/12/2013 | 35.12p | 35.20p | 34.75p | 35.12p | 509133 |
17/12/2013 | 35.12p | 35.27p | 34.90p | 35.12p | 85342 |
16/12/2013 | 35.12p | 35.50p | 35.00p | 35.12p | 180925 |
13/12/2013 | 35.00p | 35.50p | 34.75p | 35.12p | 244450 |
12/12/2013 | 35.00p | 35.20p | 35.00p | 35.00p | 173198 |
11/12/2013 | 34.25p | 36.50p | 34.05p | 35.00p | 459870 |
10/12/2013 | 33.25p | 34.50p | 33.25p | 34.25p | 985724 |
09/12/2013 | 33.25p | 34.50p | 33.15p | 33.25p | 35449 |
06/12/2013 | 33.00p | 33.50p | 33.00p | 33.25p | 597185 |
05/12/2013 | 32.75p | 33.00p | 32.50p | 33.00p | 872482 |
04/12/2013 | 32.62p | 33.00p | 32.37p | 32.75p | 675964 |
03/12/2013 | 32.62p | 32.80p | 32.37p | 32.62p | 651018 |
02/12/2013 | 32.50p | 32.62p | 32.00p | 32.62p | 548600 |
29/11/2013 | 32.50p | 34.00p | 32.10p | 32.50p | 391769 |
28/11/2013 | 32.50p | 32.52p | 32.10p | 32.50p | 71399 |
27/11/2013 | 32.50p | 34.00p | 32.00p | 32.50p | 192465 |
26/11/2013 | 32.00p | 32.50p | 31.60p | 32.50p | 203847 |
25/11/2013 | 33.75p | 33.75p | 31.58p | 32.00p | 248865 |
22/11/2013 | 33.75p | 33.95p | 33.60p | 33.75p | 121432 |
21/11/2013 | 32.75p | 33.95p | 32.25p | 33.75p | 215399 |
20/11/2013 | 30.25p | 32.69p | 30.25p | 32.25p | 787049 |
19/11/2013 | 30.25p | 30.50p | 30.10p | 30.25p | 56200 |
18/11/2013 | 30.13p | 30.50p | 30.00p | 30.25p | 1014684 |
15/11/2013 | 30.25p | 30.40p | 30.00p | 30.13p | 62322 |
14/11/2013 | 30.75p | 30.80p | 30.00p | 30.25p | 61032 |
13/11/2013 | 30.75p | 31.00p | 30.55p | 30.75p | 24978 |
12/11/2013 | 31.25p | 31.50p | 30.50p | 30.75p | 374697 |
11/11/2013 | 31.25p | 31.50p | 31.10p | 31.25p | 76226 |
08/11/2013 | 31.63p | 32.00p | 31.00p | 31.25p | 1108837 |
07/11/2013 | 31.75p | 31.75p | 31.50p | 31.63p | 132235 |
06/11/2013 | 31.13p | 32.00p | 30.00p | 31.75p | 785477 |
05/11/2013 | 32.88p | 33.13p | 30.50p | 31.13p | 654313 |
04/11/2013 | 33.25p | 33.50p | 33.00p | 33.13p | 57964 |
01/11/2013 | 34.13p | 34.50p | 33.00p | 33.25p | 648124 |
31/10/2013 | 34.13p | 34.25p | 34.00p | 34.13p | 47850 |
30/10/2013 | 35.12p | 35.25p | 34.05p | 34.13p | 109795 |
29/10/2013 | 36.25p | 36.25p | 35.00p | 35.12p | 152506 |
28/10/2013 | 36.38p | 36.38p | 36.00p | 36.25p | 63854 |
25/10/2013 | 36.38p | 36.38p | 36.27p | 36.38p | 82543 |
24/10/2013 | 36.38p | 36.75p | 36.38p | 36.38p | 534495 |
23/10/2013 | 36.38p | 36.60p | 36.00p | 36.38p | 117166 |
22/10/2013 | 37.13p | 37.13p | 36.00p | 36.00p | 323623 |
21/10/2013 | 38.62p | 38.62p | 37.00p | 37.00p | 351902 |
18/10/2013 | 38.75p | 38.85p | 38.25p | 38.62p | 39884 |
17/10/2013 | 38.75p | 39.25p | 38.50p | 38.75p | 44442 |
16/10/2013 | 39.25p | 39.25p | 39.00p | 39.25p | 88351 |
15/10/2013 | 38.87p | 39.40p | 38.75p | 39.25p | 236946 |
14/10/2013 | 38.87p | 39.40p | 38.25p | 38.87p | 2644250 |
11/10/2013 | 38.50p | 39.08p | 38.30p | 38.87p | 22724 |
10/10/2013 | 38.25p | 38.70p | 37.60p | 38.50p | 545409 |
09/10/2013 | 38.25p | 38.49p | 38.25p | 38.25p | 7794 |
08/10/2013 | 38.37p | 38.90p | 37.88p | 38.25p | 13500 |
07/10/2013 | 38.00p | 38.81p | 37.50p | 38.37p | 434784 |
04/10/2013 | 38.00p | 38.25p | 37.50p | 38.00p | 43919 |
03/10/2013 | 39.00p | 39.00p | 37.76p | 38.00p | 59411 |
02/10/2013 | 39.00p | 39.50p | 38.65p | 39.00p | 80134 |
01/10/2013 | 39.50p | 39.50p | 38.50p | 39.00p | 52899 |
30/09/2013 | 39.25p | 40.00p | 38.50p | 39.50p | 108987 |
27/09/2013 | 39.75p | 40.00p | 38.78p | 39.25p | 55951 |
26/09/2013 | 40.50p | 40.50p | 39.75p | 39.75p | 23188 |
25/09/2013 | 40.75p | 41.50p | 40.00p | 40.50p | 535867 |
24/09/2013 | 45.25p | 45.50p | 40.10p | 40.75p | 190262 |
23/09/2013 | 45.50p | 46.00p | 45.10p | 45.25p | 26701 |
20/09/2013 | 45.50p | 46.50p | 45.15p | 45.50p | 32350 |
19/09/2013 | 45.50p | 46.00p | 45.43p | 45.50p | 13558 |
18/09/2013 | 46.00p | 46.50p | 45.65p | 45.75p | 8743858 |
17/09/2013 | 45.50p | 46.00p | 45.15p | 46.00p | 287265 |
16/09/2013 | 44.75p | 45.85p | 44.75p | 45.50p | 65238 |
13/09/2013 | 44.62p | 45.00p | 44.50p | 44.75p | 290400 |
12/09/2013 | 44.62p | 44.85p | 44.25p | 44.62p | 11262 |
11/09/2013 | 44.25p | 44.85p | 44.25p | 44.62p | 14185 |
10/09/2013 | 43.63p | 45.00p | 43.38p | 44.25p | 69605 |
09/09/2013 | 43.50p | 43.90p | 43.30p | 43.63p | 22920 |
06/09/2013 | 43.63p | 43.81p | 43.30p | 43.50p | 7195 |
05/09/2013 | 43.25p | 43.63p | 42.75p | 43.63p | 160926 |
04/09/2013 | 42.63p | 43.00p | 42.50p | 42.75p | 737025 |
03/09/2013 | 42.63p | 42.63p | 42.25p | 42.63p | 2500 |
02/09/2013 | 41.75p | 43.00p | 41.75p | 42.63p | 223082 |
30/08/2013 | 41.75p | 42.00p | 41.50p | 41.75p | 41393 |
29/08/2013 | 41.62p | 41.75p | 41.51p | 41.75p | 4911 |
28/08/2013 | 42.38p | 42.38p | 41.00p | 41.62p | 81189 |
27/08/2013 | 42.38p | 42.48p | 42.25p | 42.38p | 8770 |
23/08/2013 | 42.25p | 43.00p | 42.05p | 42.38p | 447010 |
22/08/2013 | 42.12p | 42.50p | 42.05p | 42.25p | 31869 |
21/08/2013 | 42.38p | 42.75p | 41.00p | 41.00p | 16270 |
20/08/2013 | 43.50p | 43.50p | 42.01p | 42.38p | 288451 |
19/08/2013 | 43.13p | 44.00p | 43.00p | 43.25p | 138859 |
16/08/2013 | 46.75p | 47.00p | 43.13p | 43.13p | 853175 |
15/08/2013 | 47.00p | 47.00p | 46.00p | 46.75p | 28074 |
14/08/2013 | 46.38p | 47.00p | 46.00p | 47.00p | 42264 |
13/08/2013 | 46.25p | 46.50p | 46.00p | 46.38p | 603128 |
12/08/2013 | 46.75p | 46.95p | 46.00p | 46.50p | 49555 |
09/08/2013 | 47.00p | 47.45p | 46.00p | 46.75p | 305015 |
08/08/2013 | 46.50p | 47.50p | 46.00p | 47.00p | 85852 |
07/08/2013 | 46.50p | 47.00p | 45.75p | 46.50p | 31619 |
06/08/2013 | 47.00p | 47.67p | 46.00p | 47.00p | 51600 |
05/08/2013 | 46.75p | 47.70p | 46.11p | 47.00p | 88377 |
02/08/2013 | 46.75p | 47.40p | 46.31p | 46.75p | 26577 |
01/08/2013 | 47.50p | 47.51p | 46.75p | 46.75p | 92205 |
31/07/2013 | 47.50p | 50.00p | 46.75p | 47.50p | 420121 |
30/07/2013 | 46.25p | 47.00p | 46.25p | 46.75p | 67864 |
29/07/2013 | 45.00p | 46.50p | 44.70p | 46.00p | 105129 |
26/07/2013 | 45.00p | 45.75p | 44.00p | 45.00p | 1056460 |
25/07/2013 | 45.00p | 45.80p | 44.00p | 45.00p | 1472105 |
24/07/2013 | 44.00p | 45.50p | 44.00p | 45.00p | 108423 |
23/07/2013 | 43.25p | 45.00p | 43.00p | 44.00p | 1458172 |
22/07/2013 | 41.75p | 44.00p | 41.45p | 43.00p | 2268040 |
19/07/2013 | 39.25p | 45.50p | 39.04p | 41.50p | 687442 |
18/07/2013 | 43.50p | 46.50p | 43.50p | 45.50p | 1036314 |
17/07/2013 | 43.50p | 43.90p | 43.50p | 43.50p | 54529 |
16/07/2013 | 43.50p | 43.90p | 43.50p | 43.50p | 3328 |
15/07/2013 | 43.50p | 44.75p | 43.25p | 43.50p | 110337 |
12/07/2013 | 43.25p | 43.75p | 43.18p | 43.50p | 39292 |
11/07/2013 | 43.25p | 44.00p | 43.15p | 43.25p | 39092 |
10/07/2013 | 44.00p | 44.35p | 43.00p | 44.00p | 365954 |
09/07/2013 | 44.00p | 44.95p | 44.00p | 44.00p | 44641 |
08/07/2013 | 43.63p | 44.40p | 43.50p | 44.00p | 47857 |
05/07/2013 | 43.25p | 45.00p | 43.10p | 45.00p | 77591 |
04/07/2013 | 43.25p | 43.50p | 43.00p | 43.25p | 234537 |
03/07/2013 | 43.63p | 43.75p | 43.05p | 43.25p | 22845 |
02/07/2013 | 43.13p | 44.35p | 43.00p | 43.63p | 230099 |
01/07/2013 | 43.50p | 44.00p | 42.10p | 43.13p | 130830 |
28/06/2013 | 44.13p | 44.75p | 42.00p | 43.50p | 1356908 |
27/06/2013 | 43.25p | 44.50p | 42.00p | 42.00p | 185084 |
26/06/2013 | 45.50p | 45.50p | 42.75p | 43.25p | 916289 |
25/06/2013 | 48.00p | 48.00p | 44.75p | 44.75p | 1185168 |
24/06/2013 | 49.50p | 49.50p | 47.08p | 47.75p | 142101 |
21/06/2013 | 50.25p | 50.25p | 49.00p | 49.25p | 301136 |
20/06/2013 | 51.25p | 51.25p | 50.05p | 50.25p | 63912 |
19/06/2013 | 52.00p | 52.00p | 51.09p | 51.25p | 45647 |
18/06/2013 | 51.25p | 52.00p | 51.00p | 52.00p | 152528 |
17/06/2013 | 52.50p | 53.40p | 51.00p | 51.25p | 348881 |
14/06/2013 | 51.00p | 51.50p | 50.70p | 51.25p | 43022 |
13/06/2013 | 51.25p | 52.00p | 50.92p | 51.00p | 127868 |
12/06/2013 | 51.50p | 51.60p | 51.10p | 51.50p | 18483 |
11/06/2013 | 52.00p | 52.40p | 50.50p | 51.50p | 123673 |
10/06/2013 | 53.75p | 54.00p | 52.00p | 52.13p | 329595 |
07/06/2013 | 50.25p | 53.00p | 50.25p | 52.50p | 719773 |
06/06/2013 | 51.50p | 51.50p | 49.25p | 50.25p | 133799 |
05/06/2013 | 51.63p | 51.63p | 51.50p | 51.50p | 15000 |
04/06/2013 | 51.50p | 51.63p | 51.50p | 51.63p | 2392 |
03/06/2013 | 51.88p | 52.40p | 51.26p | 51.50p | 79357 |
31/05/2013 | 51.75p | 53.50p | 51.75p | 52.38p | 225083 |
30/05/2013 | 52.50p | 52.50p | 51.50p | 51.75p | 41670 |
29/05/2013 | 51.50p | 51.99p | 51.23p | 51.50p | 0 |
28/05/2013 | 51.75p | 51.99p | 51.23p | 51.50p | 6699 |
24/05/2013 | 51.75p | 52.15p | 51.27p | 51.75p | 19173 |
23/05/2013 | 51.75p | 52.50p | 51.75p | 51.75p | 8699 |
22/05/2013 | 52.00p | 52.05p | 52.00p | 52.00p | 5000 |
21/05/2013 | 52.00p | 52.53p | 51.00p | 52.00p | 13901 |
20/05/2013 | 51.75p | 52.34p | 51.10p | 52.00p | 16010 |
17/05/2013 | 51.75p | 51.90p | 50.25p | 51.75p | 47079 |
16/05/2013 | 52.50p | 52.50p | 51.00p | 51.75p | 57295 |
15/05/2013 | 52.50p | 52.50p | 52.00p | 52.50p | 8511 |
14/05/2013 | 52.50p | 54.00p | 50.23p | 52.50p | 554049 |
13/05/2013 | 50.00p | 52.00p | 50.00p | 51.25p | 42279 |
10/05/2013 | 50.00p | 50.60p | 49.60p | 50.00p | 32692 |
*Close Price adjusted for both dividends and splits