Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/12/2014 | 28.55p | 28.98p | 28.53p | 32.82p | 0 |
18/12/2014 | 28.80p | 28.80p | 28.58p | 32.82p | 21267 |
17/12/2014 | 29.39p | 29.43p | 28.42p | 32.82p | 0 |
16/12/2014 | 29.52p | 29.52p | 28.48p | 32.82p | 44 |
15/12/2014 | 30.00p | 30.00p | 29.53p | 32.82p | 3 |
12/12/2014 | 31.31p | 31.31p | 29.62p | 32.82p | 1931 |
11/12/2014 | 30.92p | 31.77p | 30.92p | 32.82p | 0 |
10/12/2014 | 30.92p | 31.23p | 30.92p | 32.82p | 0 |
09/12/2014 | 31.25p | 31.25p | 31.07p | 32.82p | 396 |
08/12/2014 | 31.50p | 31.92p | 31.47p | 32.82p | 0 |
05/12/2014 | 32.00p | 32.00p | 31.32p | 32.82p | 1530 |
04/12/2014 | 31.94p | 32.08p | 31.51p | 32.82p | 0 |
03/12/2014 | 31.58p | 31.90p | 31.51p | 32.82p | 0 |
02/12/2014 | 31.40p | 31.58p | 30.98p | 32.82p | 0 |
01/12/2014 | 31.15p | 31.42p | 31.15p | 32.82p | 100 |
28/11/2014 | 31.24p | 31.24p | 31.02p | 32.82p | 1270 |
27/11/2014 | 30.75p | 31.22p | 30.75p | 32.82p | 0 |
26/11/2014 | 31.40p | 31.40p | 30.83p | 32.82p | 0 |
25/11/2014 | 31.00p | 31.08p | 30.99p | 32.82p | 11800 |
24/11/2014 | 31.00p | 31.25p | 30.25p | 32.82p | 0 |
21/11/2014 | 29.91p | 30.32p | 29.83p | 32.82p | 0 |
20/11/2014 | 29.75p | 29.90p | 29.48p | 32.82p | 0 |
19/11/2014 | 29.55p | 29.55p | 29.54p | 32.82p | 198 |
18/11/2014 | 29.10p | 29.42p | 28.94p | 32.82p | 0 |
17/11/2014 | 29.40p | 29.40p | 29.05p | 32.82p | 42 |
14/11/2014 | 29.10p | 29.46p | 28.85p | 32.82p | 0 |
13/11/2014 | 29.00p | 29.34p | 28.67p | 32.82p | 0 |
12/11/2014 | 29.07p | 29.07p | 28.67p | 32.82p | 262699 |
11/11/2014 | 28.17p | 29.46p | 28.17p | 32.82p | 0 |
10/11/2014 | 29.31p | 29.37p | 28.75p | 32.82p | 0 |
07/11/2014 | 28.50p | 29.15p | 28.50p | 32.82p | 1712 |
06/11/2014 | 28.58p | 28.80p | 28.47p | 32.82p | 82 |
05/11/2014 | 29.20p | 29.20p | 28.62p | 32.82p | 396 |
04/11/2014 | 29.50p | 29.50p | 28.71p | 32.82p | 12 |
03/11/2014 | 29.34p | 29.34p | 28.57p | 32.82p | 0 |
31/10/2014 | 29.00p | 29.50p | 28.78p | 32.82p | 0 |
30/10/2014 | 28.70p | 28.98p | 28.54p | 32.82p | 0 |
29/10/2014 | 28.70p | 28.70p | 28.69p | 32.82p | 15 |
28/10/2014 | 28.89p | 28.93p | 28.51p | 32.82p | 0 |
27/10/2014 | 28.91p | 29.05p | 28.59p | 32.82p | 0 |
24/10/2014 | 28.50p | 28.75p | 28.50p | 32.82p | 353 |
23/10/2014 | 29.00p | 29.00p | 28.51p | 32.82p | 0 |
22/10/2014 | 28.52p | 28.77p | 28.46p | 32.82p | 0 |
21/10/2014 | 28.50p | 28.64p | 28.17p | 32.82p | 0 |
20/10/2014 | 28.60p | 28.60p | 28.08p | 32.82p | 245 |
17/10/2014 | 27.70p | 28.03p | 27.70p | 32.82p | 1711 |
16/10/2014 | 27.91p | 28.08p | 27.66p | 32.82p | 188 |
15/10/2014 | 28.60p | 28.61p | 27.92p | 32.82p | 4690 |
14/10/2014 | 28.50p | 28.59p | 28.20p | 32.82p | 2599 |
13/10/2014 | 29.13p | 29.13p | 28.60p | 32.82p | 1682 |
10/10/2014 | 29.91p | 29.91p | 29.05p | 32.82p | 0 |
09/10/2014 | 29.70p | 29.70p | 29.31p | 32.82p | 100 |
08/10/2014 | 29.80p | 29.80p | 29.56p | 32.82p | 5166 |
07/10/2014 | 31.00p | 31.00p | 29.89p | 32.82p | 0 |
06/10/2014 | 30.70p | 30.75p | 30.34p | 32.82p | 0 |
03/10/2014 | 30.50p | 30.63p | 30.05p | 32.82p | 0 |
02/10/2014 | 30.50p | 30.50p | 30.00p | 32.82p | 6321 |
01/10/2014 | 30.21p | 30.74p | 30.21p | 32.82p | 197 |
30/09/2014 | 30.20p | 30.82p | 30.20p | 32.82p | 73 |
29/09/2014 | 31.39p | 31.39p | 30.65p | 32.82p | 0 |
26/09/2014 | 30.84p | 31.17p | 30.81p | 32.82p | 880 |
25/09/2014 | 31.31p | 31.31p | 31.00p | 32.82p | 5533 |
24/09/2014 | 31.70p | 31.70p | 31.39p | 32.82p | 205 |
23/09/2014 | 31.76p | 31.86p | 31.32p | 32.82p | 0 |
22/09/2014 | 31.60p | 32.04p | 31.60p | 32.82p | 0 |
19/09/2014 | 32.00p | 32.24p | 31.98p | 32.82p | 74 |
18/09/2014 | 32.10p | 32.25p | 31.90p | 32.82p | 7413 |
17/09/2014 | 31.05p | 32.36p | 31.05p | 32.82p | 2286 |
16/09/2014 | 31.00p | 31.53p | 31.00p | 32.82p | 1173 |
15/09/2014 | 31.98p | 31.98p | 31.34p | 32.82p | 855 |
12/09/2014 | 31.07p | 31.57p | 31.07p | 32.82p | 93 |
11/09/2014 | 31.55p | 31.55p | 31.02p | 32.82p | 1798 |
10/09/2014 | 31.03p | 31.73p | 31.03p | 32.82p | 0 |
09/09/2014 | 31.50p | 31.73p | 31.47p | 32.82p | 0 |
08/09/2014 | 32.10p | 32.28p | 31.61p | 32.82p | 0 |
05/09/2014 | 32.00p | 32.17p | 31.70p | 32.82p | 0 |
04/09/2014 | 31.55p | 31.77p | 31.55p | 32.82p | 198 |
03/09/2014 | 31.50p | 31.50p | 31.30p | 32.82p | 33680 |
02/09/2014 | 31.31p | 31.46p | 31.31p | 32.82p | 10039 |
01/09/2014 | 31.50p | 31.59p | 31.42p | 32.82p | 95 |
29/08/2014 | 32.00p | 32.50p | 31.33p | 32.82p | 0 |
28/08/2014 | 32.87p | 33.14p | 32.50p | 32.82p | 0 |
27/08/2014 | 32.87p | 33.15p | 32.80p | 32.82p | 0 |
26/08/2014 | 32.51p | 33.00p | 32.51p | 32.82p | 248 |
22/08/2014 | 32.42p | 33.19p | 32.42p | 32.82p | 0 |
21/08/2014 | 32.38p | 32.74p | 32.20p | 32.82p | 302 |
20/08/2014 | 32.56p | 32.56p | 32.30p | 32.82p | 396 |
19/08/2014 | 31.70p | 32.64p | 31.70p | 32.82p | 0 |
18/08/2014 | 32.10p | 32.38p | 31.95p | 32.82p | 0 |
15/08/2014 | 32.31p | 32.46p | 31.70p | 32.82p | 0 |
14/08/2014 | 31.94p | 32.28p | 31.69p | 32.82p | 39 |
13/08/2014 | 31.94p | 31.96p | 31.41p | 32.82p | 0 |
12/08/2014 | 32.15p | 32.22p | 31.72p | 32.82p | 0 |
11/08/2014 | 31.85p | 32.08p | 31.68p | 32.82p | 0 |
08/08/2014 | 31.85p | 31.97p | 31.85p | 32.82p | 6 |
07/08/2014 | 31.83p | 31.95p | 31.77p | 32.82p | 2557 |
06/08/2014 | 32.20p | 32.20p | 31.64p | 32.82p | 404 |
05/08/2014 | 32.04p | 32.82p | 30.80p | 32.82p | 0 |
04/08/2014 | 30.80p | 32.01p | 30.80p | 32.82p | 300 |
01/08/2014 | 31.65p | 31.65p | 31.27p | 32.82p | 1348 |
31/07/2014 | 31.40p | 31.59p | 31.28p | 32.82p | 332 |
30/07/2014 | 31.15p | 31.31p | 31.03p | 32.82p | 486 |
29/07/2014 | 30.99p | 31.11p | 30.85p | 32.82p | 1646 |
28/07/2014 | 30.89p | 30.99p | 30.86p | 32.82p | 183 |
25/07/2014 | 30.31p | 30.75p | 30.31p | 32.82p | 37 |
24/07/2014 | 30.20p | 30.42p | 30.16p | 32.82p | 346 |
23/07/2014 | 30.10p | 30.17p | 30.03p | 32.82p | 74 |
22/07/2014 | 30.00p | 30.19p | 30.00p | 32.82p | 4 |
21/07/2014 | 30.50p | 30.50p | 30.00p | 32.82p | 306 |
18/07/2014 | 30.40p | 32.82p | 30.13p | 32.82p | 0 |
17/07/2014 | 30.47p | 30.47p | 30.25p | 32.82p | 63 |
16/07/2014 | 30.22p | 30.47p | 30.19p | 32.82p | 365 |
15/07/2014 | 30.00p | 32.82p | 29.83p | 32.82p | 0 |
14/07/2014 | 30.00p | 32.82p | 29.83p | 32.82p | 0 |
11/07/2014 | 29.92p | 30.15p | 29.92p | 32.82p | 6920 |
10/07/2014 | 30.31p | 30.31p | 30.11p | 32.82p | 1235 |
09/07/2014 | 29.91p | 30.15p | 29.91p | 32.82p | 356 |
08/07/2014 | 30.62p | 32.82p | 29.87p | 32.82p | 0 |
07/07/2014 | 30.31p | 32.82p | 30.02p | 32.82p | 0 |
04/07/2014 | 30.62p | 30.62p | 30.25p | 32.82p | 261 |
03/07/2014 | 30.66p | 32.82p | 30.10p | 32.82p | 0 |
02/07/2014 | 30.87p | 30.87p | 30.33p | 32.82p | 138 |
01/07/2014 | 30.84p | 32.82p | 30.27p | 32.82p | 0 |
30/06/2014 | 30.85p | 30.85p | 30.61p | 32.82p | 267 |
27/06/2014 | 30.25p | 32.82p | 29.60p | 32.82p | 0 |
26/06/2014 | 30.00p | 32.82p | 29.60p | 32.82p | 0 |
25/06/2014 | 30.15p | 32.82p | 29.60p | 32.82p | 0 |
24/06/2014 | 30.21p | 32.82p | 29.60p | 32.82p | 0 |
23/06/2014 | 30.24p | 32.82p | 29.60p | 32.82p | 0 |
20/06/2014 | 30.40p | 32.82p | 29.60p | 32.82p | 0 |
19/06/2014 | 29.60p | 30.23p | 29.60p | 32.82p | 1250 |
18/06/2014 | 30.01p | 30.01p | 29.48p | 32.82p | 311 |
17/06/2014 | 30.28p | 30.28p | 30.10p | 32.82p | 4148 |
16/06/2014 | 30.49p | 30.49p | 30.15p | 32.82p | 989 |
13/06/2014 | 30.31p | 32.82p | 30.18p | 32.82p | 0 |
12/06/2014 | 30.31p | 32.82p | 30.19p | 32.82p | 0 |
11/06/2014 | 31.00p | 32.82p | 30.19p | 32.82p | 0 |
10/06/2014 | 31.40p | 32.82p | 30.50p | 32.82p | 0 |
09/06/2014 | 31.00p | 32.82p | 30.67p | 32.82p | 0 |
06/06/2014 | 31.29p | 32.82p | 30.67p | 32.82p | 0 |
05/06/2014 | 30.80p | 32.82p | 30.67p | 32.82p | 0 |
04/06/2014 | 30.70p | 30.85p | 30.70p | 32.82p | 24 |
03/06/2014 | 30.70p | 31.10p | 30.50p | 32.82p | 0 |
02/06/2014 | 31.29p | 31.29p | 30.80p | 32.82p | 200 |
30/05/2014 | 31.17p | 32.82p | 30.85p | 32.82p | 0 |
29/05/2014 | 31.22p | 32.82p | 30.85p | 32.82p | 0 |
28/05/2014 | 30.85p | 30.96p | 30.85p | 32.82p | 7571 |
27/05/2014 | 30.70p | 32.82p | 30.61p | 32.82p | 0 |
23/05/2014 | 30.94p | 30.94p | 30.68p | 32.82p | 300 |
22/05/2014 | 30.61p | 31.00p | 30.61p | 32.82p | 1000 |
21/05/2014 | 30.70p | 33.00p | 30.50p | 32.82p | 0 |
20/05/2014 | 31.50p | 33.00p | 30.50p | 32.82p | 0 |
19/05/2014 | 31.40p | 33.00p | 30.50p | 32.82p | 0 |
16/05/2014 | 32.00p | 33.00p | 30.50p | 32.82p | 0 |
15/05/2014 | 32.82p | 33.00p | 32.30p | 32.82p | 0 |
14/05/2014 | 32.31p | 32.91p | 32.31p | 32.82p | 18 |
13/05/2014 | 32.51p | 32.71p | 32.23p | 32.42p | 0 |
12/05/2014 | 32.31p | 32.35p | 32.31p | 32.35p | 119 |
09/05/2014 | 32.01p | 32.33p | 32.01p | 32.30p | 20000 |
08/05/2014 | 32.74p | 33.33p | 32.10p | 32.34p | 0 |
07/05/2014 | 33.33p | 33.33p | 32.58p | 32.58p | 1751 |
06/05/2014 | 33.10p | 33.57p | 32.92p | 33.09p | 0 |
02/05/2014 | 33.00p | 33.50p | 33.00p | 33.57p | 1569 |
01/05/2014 | 33.55p | 34.02p | 33.01p | 33.57p | 0 |
30/04/2014 | 33.45p | 34.02p | 33.01p | 33.57p | 0 |
29/04/2014 | 33.40p | 34.02p | 33.01p | 33.57p | 0 |
28/04/2014 | 33.01p | 34.02p | 33.01p | 33.57p | 0 |
25/04/2014 | 33.31p | 33.58p | 33.31p | 33.57p | 164 |
24/04/2014 | 33.71p | 34.09p | 33.05p | 33.43p | 0 |
23/04/2014 | 33.85p | 34.09p | 33.05p | 33.42p | 0 |
22/04/2014 | 33.80p | 34.09p | 33.05p | 33.78p | 0 |
17/04/2014 | 33.05p | 33.49p | 33.05p | 33.49p | 79 |
16/04/2014 | 33.60p | 34.20p | 33.11p | 33.21p | 0 |
15/04/2014 | 33.97p | 34.20p | 33.46p | 33.53p | 0 |
14/04/2014 | 34.20p | 34.20p | 34.00p | 34.14p | 18 |
11/04/2014 | 34.00p | 34.49p | 33.21p | 34.00p | 0 |
10/04/2014 | 34.27p | 34.49p | 33.21p | 33.95p | 0 |
09/04/2014 | 33.92p | 34.49p | 33.21p | 34.49p | 0 |
08/04/2014 | 33.58p | 33.83p | 33.21p | 33.58p | 0 |
07/04/2014 | 33.21p | 33.66p | 33.21p | 33.63p | 106 |
04/04/2014 | 33.51p | 33.73p | 33.51p | 33.66p | 425 |
03/04/2014 | 33.40p | 33.60p | 33.40p | 33.60p | 527 |
02/04/2014 | 33.58p | 34.26p | 33.22p | 33.49p | 0 |
01/04/2014 | 34.15p | 34.26p | 33.67p | 33.74p | 0 |
31/03/2014 | 34.05p | 34.17p | 33.72p | 34.03p | 0 |
28/03/2014 | 33.97p | 33.97p | 33.83p | 33.85p | 54 |
27/03/2014 | 34.00p | 34.31p | 33.51p | 33.69p | 0 |
26/03/2014 | 34.31p | 34.31p | 34.00p | 34.00p | 291 |
25/03/2014 | 33.74p | 34.31p | 33.74p | 34.31p | 181 |
24/03/2014 | 34.05p | 34.28p | 34.05p | 34.22p | 142 |
21/03/2014 | 33.25p | 34.30p | 32.83p | 34.07p | 0 |
20/03/2014 | 33.76p | 33.83p | 32.83p | 33.57p | 0 |
19/03/2014 | 32.83p | 33.56p | 32.83p | 33.44p | 146 |
18/03/2014 | 33.02p | 33.24p | 32.80p | 33.02p | 0 |
17/03/2014 | 33.20p | 33.20p | 33.13p | 33.13p | 157 |
14/03/2014 | 33.27p | 33.61p | 32.90p | 33.28p | 0 |
13/03/2014 | 33.53p | 33.61p | 32.90p | 33.25p | 0 |
12/03/2014 | 33.42p | 33.61p | 32.90p | 33.35p | 0 |
11/03/2014 | 33.00p | 33.45p | 32.90p | 33.06p | 0 |
10/03/2014 | 33.00p | 33.08p | 33.00p | 33.08p | 3481 |
*Close Price adjusted for both dividends and splits