Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/03/2014 | 61.48p | 61.71p | 61.35p | 61.63p | 2942 |
06/03/2014 | 62.74p | 62.74p | 61.89p | 62.01p | 0 |
05/03/2014 | 62.68p | 62.68p | 61.89p | 62.01p | 35048 |
04/03/2014 | 62.28p | 62.28p | 61.93p | 62.24p | 917 |
03/03/2014 | 62.15p | 62.15p | 60.70p | 61.44p | 5526 |
28/02/2014 | 61.95p | 62.15p | 61.61p | 62.15p | 8919 |
27/02/2014 | 61.96p | 62.47p | 61.39p | 61.87p | 17713 |
26/02/2014 | 62.54p | 62.74p | 62.51p | 62.57p | 416 |
25/02/2014 | 61.51p | 61.72p | 59.90p | 61.31p | 0 |
24/02/2014 | 60.89p | 61.29p | 60.82p | 60.82p | 7 |
21/02/2014 | 60.38p | 60.94p | 60.38p | 60.87p | 118 |
20/02/2014 | 59.97p | 60.82p | 59.97p | 60.67p | 94 |
19/02/2014 | 61.00p | 61.12p | 60.03p | 60.52p | 0 |
18/02/2014 | 60.41p | 60.50p | 60.19p | 60.49p | 287 |
17/02/2014 | 59.97p | 60.47p | 59.00p | 60.41p | 183 |
14/02/2014 | 59.00p | 59.68p | 59.00p | 59.67p | 17962 |
13/02/2014 | 59.51p | 59.51p | 58.74p | 58.81p | 107 |
12/02/2014 | 58.51p | 59.10p | 55.99p | 58.69p | 0 |
11/02/2014 | 59.10p | 59.10p | 55.99p | 58.76p | 0 |
10/02/2014 | 58.27p | 58.67p | 55.99p | 58.44p | 0 |
07/02/2014 | 56.46p | 58.44p | 55.99p | 58.44p | 0 |
06/02/2014 | 56.48p | 56.84p | 56.19p | 56.19p | 38312 |
05/02/2014 | 55.51p | 55.76p | 54.74p | 55.12p | 14765 |
04/02/2014 | 55.08p | 55.76p | 55.08p | 55.30p | 712 |
03/02/2014 | 56.22p | 56.22p | 55.79p | 55.79p | 6333 |
31/01/2014 | 56.97p | 56.97p | 55.92p | 55.97p | 11421 |
30/01/2014 | 56.71p | 56.71p | 56.04p | 56.08p | 26865 |
29/01/2014 | 56.40p | 56.48p | 55.67p | 55.67p | 3134 |
28/01/2014 | 55.29p | 55.55p | 55.05p | 55.26p | 820 |
27/01/2014 | 55.51p | 55.73p | 55.31p | 55.31p | 5715 |
24/01/2014 | 56.99p | 56.99p | 55.62p | 56.26p | 16218 |
23/01/2014 | 57.03p | 57.22p | 56.47p | 56.99p | 0 |
22/01/2014 | 56.72p | 56.81p | 56.47p | 56.81p | 140 |
21/01/2014 | 57.53p | 57.53p | 56.96p | 56.96p | 631 |
20/01/2014 | 57.20p | 57.20p | 57.05p | 57.13p | 62 |
17/01/2014 | 56.82p | 57.12p | 56.80p | 57.12p | 14093 |
16/01/2014 | 56.21p | 56.58p | 56.21p | 56.53p | 12 |
15/01/2014 | 57.15p | 58.00p | 56.56p | 56.71p | 0 |
14/01/2014 | 58.00p | 58.00p | 57.13p | 57.47p | 1697 |
13/01/2014 | 57.51p | 57.51p | 57.44p | 57.48p | 1247 |
10/01/2014 | 57.51p | 57.51p | 57.36p | 57.36p | 13897 |
09/01/2014 | 57.51p | 57.65p | 56.35p | 57.22p | 201 |
08/01/2014 | 57.24p | 57.65p | 56.35p | 56.90p | 73 |
07/01/2014 | 57.01p | 57.65p | 56.35p | 57.31p | 0 |
06/01/2014 | 57.00p | 57.63p | 56.35p | 57.30p | 0 |
03/01/2014 | 56.35p | 57.51p | 56.35p | 57.32p | 0 |
02/01/2014 | 57.51p | 57.51p | 56.56p | 56.58p | 6910 |
31/12/2013 | 55.88p | 57.18p | 55.88p | 56.46p | 785 |
30/12/2013 | 56.31p | 56.80p | 55.25p | 56.18p | 0 |
27/12/2013 | 56.00p | 56.37p | 56.00p | 56.06p | 4920 |
24/12/2013 | 55.65p | 56.29p | 55.65p | 56.03p | 0 |
23/12/2013 | 56.20p | 56.26p | 56.00p | 56.00p | 20660 |
20/12/2013 | 55.60p | 56.04p | 55.60p | 55.91p | 14613 |
19/12/2013 | 54.60p | 55.73p | 54.60p | 55.73p | 42218 |
18/12/2013 | 54.36p | 55.08p | 54.09p | 54.59p | 0 |
17/12/2013 | 55.08p | 55.08p | 54.09p | 54.38p | 20899 |
16/12/2013 | 54.60p | 54.60p | 54.28p | 54.49p | 7697 |
13/12/2013 | 54.78p | 54.78p | 53.91p | 54.29p | 13218 |
12/12/2013 | 55.25p | 55.25p | 53.91p | 54.31p | 1007 |
11/12/2013 | 55.51p | 56.00p | 54.68p | 54.68p | 1352 |
10/12/2013 | 55.97p | 56.00p | 55.23p | 55.60p | 0 |
09/12/2013 | 56.00p | 56.00p | 55.72p | 55.73p | 10453 |
06/12/2013 | 55.28p | 55.55p | 55.15p | 55.39p | 7765 |
05/12/2013 | 55.00p | 55.51p | 54.92p | 54.92p | 4678 |
04/12/2013 | 55.23p | 55.60p | 55.14p | 55.14p | 4989 |
03/12/2013 | 56.63p | 56.63p | 55.12p | 55.20p | 20887 |
02/12/2013 | 55.17p | 56.84p | 55.17p | 56.47p | 0 |
29/11/2013 | 55.51p | 56.84p | 55.51p | 56.78p | 13940 |
28/11/2013 | 56.78p | 57.17p | 55.72p | 56.99p | 0 |
27/11/2013 | 55.72p | 57.10p | 55.72p | 57.08p | 9675 |
26/11/2013 | 57.13p | 57.15p | 56.94p | 57.15p | 514 |
25/11/2013 | 57.00p | 57.47p | 56.10p | 57.33p | 0 |
22/11/2013 | 56.10p | 57.01p | 56.10p | 57.01p | 8486 |
21/11/2013 | 56.85p | 57.07p | 56.74p | 57.05p | 3444 |
20/11/2013 | 58.28p | 58.28p | 56.99p | 57.31p | 28555 |
19/11/2013 | 58.40p | 58.62p | 58.40p | 58.58p | 6025 |
18/11/2013 | 58.97p | 58.99p | 58.75p | 58.75p | 10430 |
15/11/2013 | 58.23p | 58.59p | 58.23p | 58.57p | 51650 |
14/11/2013 | 57.56p | 58.09p | 57.56p | 58.00p | 1686 |
13/11/2013 | 57.99p | 57.99p | 57.53p | 57.57p | 62 |
12/11/2013 | 58.23p | 58.23p | 57.96p | 57.99p | 2793 |
11/11/2013 | 58.15p | 58.51p | 57.90p | 58.34p | 0 |
08/11/2013 | 58.51p | 58.51p | 57.90p | 58.10p | 4583 |
07/11/2013 | 57.68p | 58.17p | 57.68p | 57.80p | 8639 |
06/11/2013 | 57.94p | 57.97p | 57.91p | 57.93p | 916 |
05/11/2013 | 57.40p | 57.96p | 57.40p | 57.95p | 21138 |
04/11/2013 | 58.35p | 58.35p | 57.56p | 57.59p | 945 |
01/11/2013 | 57.65p | 57.82p | 57.15p | 57.50p | 8779 |
31/10/2013 | 57.81p | 57.81p | 57.21p | 57.36p | 8857 |
30/10/2013 | 57.60p | 57.76p | 56.96p | 57.20p | 38642 |
29/10/2013 | 57.77p | 57.82p | 57.56p | 57.70p | 8546 |
28/10/2013 | 57.53p | 57.53p | 57.43p | 57.43p | 8487 |
25/10/2013 | 57.99p | 57.99p | 57.54p | 57.54p | 2347 |
24/10/2013 | 57.15p | 57.71p | 57.15p | 57.71p | 9426 |
23/10/2013 | 57.49p | 57.49p | 56.50p | 56.58p | 4445 |
22/10/2013 | 57.00p | 57.14p | 56.44p | 56.47p | 5120 |
21/10/2013 | 56.71p | 56.76p | 55.47p | 55.47p | 775 |
18/10/2013 | 56.15p | 56.43p | 56.15p | 56.32p | 2952 |
17/10/2013 | 55.69p | 56.14p | 55.69p | 56.08p | 1221 |
16/10/2013 | 55.35p | 56.01p | 55.33p | 55.87p | 0 |
15/10/2013 | 55.47p | 56.01p | 55.47p | 55.73p | 3528 |
14/10/2013 | 55.31p | 55.65p | 55.26p | 55.60p | 2250 |
11/10/2013 | 53.83p | 55.21p | 53.83p | 54.55p | 7860 |
10/10/2013 | 53.00p | 54.98p | 53.00p | 53.37p | 12933 |
09/10/2013 | 54.14p | 54.14p | 53.37p | 53.37p | 3951 |
08/10/2013 | 53.67p | 53.67p | 53.37p | 53.37p | 1091 |
07/10/2013 | 53.60p | 53.65p | 53.37p | 53.37p | 14648 |
04/10/2013 | 53.60p | 54.49p | 53.37p | 53.37p | 7992 |
03/10/2013 | 54.27p | 54.27p | 53.37p | 53.37p | 5709 |
02/10/2013 | 53.62p | 54.53p | 52.65p | 53.37p | 326 |
01/10/2013 | 52.65p | 54.53p | 52.65p | 53.37p | 5552 |
30/09/2013 | 53.56p | 62.74p | 51.00p | 53.37p | 108 |
27/09/2013 | 53.49p | 62.74p | 51.00p | 53.37p | 0 |
26/09/2013 | 53.25p | 62.74p | 51.00p | 53.37p | 0 |
25/09/2013 | 53.26p | 62.74p | 51.00p | 53.37p | 0 |
24/09/2013 | 51.00p | 62.74p | 51.00p | 53.37p | 0 |
23/09/2013 | 53.00p | 62.74p | 51.65p | 53.37p | 0 |
20/09/2013 | 52.94p | 62.74p | 51.65p | 51.65p | 0 |
19/09/2013 | 53.00p | 53.40p | 51.65p | 51.65p | 5170 |
18/09/2013 | 52.29p | 53.05p | 51.65p | 51.65p | 0 |
17/09/2013 | 52.31p | 53.05p | 51.65p | 51.65p | 0 |
16/09/2013 | 52.00p | 53.05p | 51.65p | 51.65p | 14752 |
13/09/2013 | 52.00p | 52.00p | 51.50p | 51.65p | 5401 |
12/09/2013 | 51.74p | 51.74p | 51.65p | 51.65p | 4045 |
11/09/2013 | 51.31p | 51.66p | 51.31p | 51.65p | 3421 |
10/09/2013 | 51.51p | 51.65p | 51.13p | 51.65p | 7712 |
09/09/2013 | 51.00p | 51.71p | 50.01p | 51.65p | 455 |
06/09/2013 | 50.01p | 51.71p | 50.01p | 51.65p | 703 |
05/09/2013 | 50.15p | 51.71p | 50.15p | 51.65p | 561 |
04/09/2013 | 51.71p | 51.71p | 50.45p | 51.65p | 0 |
03/09/2013 | 51.49p | 51.65p | 50.94p | 51.65p | 210 |
02/09/2013 | 51.31p | 51.65p | 51.12p | 51.65p | 7460 |
30/08/2013 | 49.97p | 51.72p | 49.97p | 51.65p | 1461 |
29/08/2013 | 51.72p | 51.72p | 51.10p | 51.65p | 38 |
28/08/2013 | 51.10p | 51.65p | 51.10p | 51.65p | 0 |
27/08/2013 | 51.65p | 51.65p | 51.26p | 51.42p | 4535 |
23/08/2013 | 51.76p | 53.35p | 51.64p | 51.65p | 0 |
22/08/2013 | 51.90p | 53.35p | 51.64p | 51.65p | 0 |
21/08/2013 | 52.35p | 53.35p | 51.65p | 51.65p | 0 |
20/08/2013 | 53.00p | 53.35p | 51.65p | 51.65p | 0 |
19/08/2013 | 53.00p | 53.35p | 51.65p | 51.65p | 0 |
16/08/2013 | 51.66p | 53.35p | 51.65p | 51.65p | 0 |
15/08/2013 | 53.35p | 53.35p | 51.65p | 51.65p | 9164 |
14/08/2013 | 53.10p | 54.74p | 52.51p | 54.00p | 0 |
13/08/2013 | 52.71p | 54.74p | 52.51p | 54.00p | 200 |
12/08/2013 | 52.87p | 54.74p | 52.51p | 54.00p | 367 |
09/08/2013 | 53.00p | 54.74p | 52.51p | 54.00p | 63 |
08/08/2013 | 52.85p | 54.74p | 52.51p | 54.00p | 2846 |
07/08/2013 | 53.51p | 54.74p | 52.51p | 54.00p | 0 |
06/08/2013 | 53.20p | 54.74p | 52.51p | 54.00p | 1444 |
05/08/2013 | 53.71p | 54.74p | 52.51p | 54.00p | 0 |
02/08/2013 | 53.89p | 54.74p | 52.51p | 54.00p | 0 |
01/08/2013 | 52.51p | 54.74p | 52.51p | 54.00p | 0 |
31/07/2013 | 53.31p | 54.00p | 52.86p | 54.00p | 35 |
30/07/2013 | 53.19p | 54.00p | 53.19p | 54.00p | 131 |
29/07/2013 | 53.38p | 54.00p | 53.20p | 54.00p | 0 |
26/07/2013 | 53.84p | 54.00p | 53.25p | 54.00p | 1867 |
25/07/2013 | 53.45p | 64.00p | 51.63p | 54.00p | 0 |
24/07/2013 | 53.80p | 64.00p | 51.63p | 54.00p | 0 |
23/07/2013 | 53.84p | 64.00p | 51.63p | 54.00p | 0 |
22/07/2013 | 54.08p | 64.00p | 51.63p | 54.00p | 0 |
19/07/2013 | 52.56p | 64.00p | 51.63p | 54.00p | 0 |
18/07/2013 | 52.25p | 52.60p | 51.63p | 51.63p | 0 |
17/07/2013 | 51.81p | 52.51p | 51.63p | 51.63p | 0 |
16/07/2013 | 52.31p | 52.51p | 51.63p | 51.63p | 1041 |
15/07/2013 | 52.25p | 53.06p | 51.63p | 51.63p | 1041 |
12/07/2013 | 52.02p | 53.00p | 51.63p | 51.63p | 0 |
11/07/2013 | 53.00p | 53.00p | 51.63p | 51.63p | 4488 |
10/07/2013 | 51.89p | 52.31p | 49.65p | 51.63p | 0 |
09/07/2013 | 51.85p | 52.03p | 49.65p | 51.63p | 0 |
08/07/2013 | 50.88p | 51.64p | 49.65p | 51.63p | 0 |
05/07/2013 | 51.31p | 51.31p | 49.65p | 49.65p | 1295 |
04/07/2013 | 50.76p | 50.91p | 49.65p | 49.65p | 7946 |
03/07/2013 | 51.15p | 51.31p | 47.76p | 49.65p | 0 |
02/07/2013 | 49.88p | 51.31p | 47.76p | 49.65p | 0 |
01/07/2013 | 51.31p | 51.31p | 47.76p | 49.65p | 0 |
28/06/2013 | 49.97p | 49.97p | 47.76p | 49.65p | 0 |
27/06/2013 | 48.90p | 49.15p | 47.76p | 47.76p | 0 |
26/06/2013 | 49.15p | 49.15p | 47.76p | 47.76p | 195 |
25/06/2013 | 48.25p | 48.37p | 47.76p | 47.76p | 2134 |
24/06/2013 | 48.92p | 48.92p | 47.50p | 47.76p | 4272 |
21/06/2013 | 49.89p | 50.19p | 49.89p | 49.89p | 101 |
20/06/2013 | 52.00p | 52.00p | 49.78p | 49.89p | 6468 |
19/06/2013 | 50.45p | 50.45p | 49.89p | 49.89p | 3 |
18/06/2013 | 50.51p | 52.28p | 50.49p | 52.28p | 94 |
17/06/2013 | 50.87p | 52.28p | 50.45p | 52.28p | 3734 |
14/06/2013 | 50.13p | 52.28p | 50.13p | 52.28p | 0 |
13/06/2013 | 51.51p | 52.28p | 51.51p | 52.28p | 0 |
12/06/2013 | 51.72p | 52.28p | 51.54p | 52.28p | 6740 |
11/06/2013 | 52.74p | 52.74p | 51.26p | 52.28p | 6492 |
10/06/2013 | 52.88p | 54.75p | 52.28p | 52.28p | 0 |
07/06/2013 | 53.00p | 54.75p | 52.28p | 52.28p | 0 |
06/06/2013 | 54.75p | 54.75p | 52.71p | 54.75p | 12299 |
05/06/2013 | 54.15p | 57.00p | 54.15p | 54.75p | 0 |
04/06/2013 | 54.65p | 57.00p | 54.51p | 54.75p | 0 |
03/06/2013 | 55.69p | 57.00p | 54.51p | 54.75p | 0 |
31/05/2013 | 55.22p | 57.00p | 54.82p | 57.00p | 6540 |
30/05/2013 | 57.00p | 57.00p | 55.57p | 57.00p | 0 |
29/05/2013 | 56.53p | 57.00p | 55.57p | 57.00p | 1301 |
28/05/2013 | 57.00p | 57.10p | 55.51p | 57.00p | 0 |
*Close Price adjusted for both dividends and splits