Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/06/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
11/06/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 15424 |
10/06/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 21000 |
09/06/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
08/06/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
05/06/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
04/06/2015 | 69.00p | 70.89p | 69.00p | 69.00p | 1 |
03/06/2015 | 69.00p | 70.89p | 69.00p | 69.00p | 318 |
02/06/2015 | 69.00p | 70.89p | 67.00p | 69.00p | 11660 |
01/06/2015 | 69.00p | 70.89p | 69.00p | 69.00p | 191 |
29/05/2015 | 69.00p | 70.89p | 69.00p | 69.00p | 40 |
28/05/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
27/05/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 2143 |
26/05/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 5000 |
22/05/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 7713 |
21/05/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
20/05/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 7475 |
19/05/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 2000 |
18/05/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 22371 |
15/05/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 10715 |
14/05/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
13/05/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
12/05/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
11/05/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
08/05/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 3935 |
07/05/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
06/05/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
05/05/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
01/05/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 31000 |
30/04/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
29/04/2015 | 69.00p | 70.89p | 69.00p | 69.00p | 2789 |
28/04/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 1 |
27/04/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
24/04/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
23/04/2015 | 69.00p | 70.89p | 69.00p | 69.00p | 8471 |
22/04/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
21/04/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
20/04/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
17/04/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 17500 |
16/04/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 6000 |
15/04/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
14/04/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
13/04/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
10/04/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 16875 |
09/04/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
08/04/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
07/04/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 3 |
02/04/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
01/04/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
31/03/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 10000 |
30/03/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
27/03/2015 | 69.00p | 70.89p | 67.00p | 69.00p | 25513 |
26/03/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 3000 |
25/03/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
24/03/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
23/03/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
20/03/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 16357 |
19/03/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
18/03/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
17/03/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 37479 |
16/03/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
13/03/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
12/03/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
11/03/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
10/03/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
09/03/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 6254 |
06/03/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
05/03/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
04/03/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 10874 |
03/03/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
02/03/2015 | 69.00p | 69.00p | 67.00p | 69.00p | 6293 |
27/02/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
26/02/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
25/02/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
24/02/2015 | 70.00p | 70.00p | 68.00p | 69.00p | 4500 |
23/02/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
20/02/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
19/02/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
18/02/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/02/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
16/02/2015 | 70.00p | 70.00p | 68.00p | 70.00p | 4000 |
13/02/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
12/02/2015 | 70.00p | 70.00p | 68.00p | 70.00p | 2000 |
11/02/2015 | 70.00p | 70.00p | 68.00p | 70.00p | 3844 |
10/02/2015 | 70.00p | 70.00p | 68.00p | 70.00p | 53575 |
09/02/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
06/02/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
05/02/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
04/02/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
03/02/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
02/02/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
30/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
29/01/2015 | 70.00p | 70.89p | 68.00p | 70.00p | 10100 |
28/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
27/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
26/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
23/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
22/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
21/01/2015 | 70.00p | 70.00p | 68.00p | 70.00p | 42000 |
20/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
19/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
16/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
15/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
14/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
13/01/2015 | 70.00p | 70.00p | 68.00p | 70.00p | 5357 |
12/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
09/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
08/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
07/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
06/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
05/01/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
02/01/2015 | 70.00p | 70.89p | 70.00p | 70.00p | 20 |
31/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
30/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
29/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
23/12/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 20000 |
22/12/2014 | 70.00p | 70.00p | 69.70p | 70.00p | 54000 |
19/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
18/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
16/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
15/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
12/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
11/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
10/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
09/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
08/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
05/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
04/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
03/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
02/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
01/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
28/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
27/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
26/11/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 20000 |
25/11/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 6553 |
24/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
21/11/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 4000 |
20/11/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 18214 |
19/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
18/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
14/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
13/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
12/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
11/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
10/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
07/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
06/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
05/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
04/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
03/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
31/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
30/10/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 4678 |
29/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
28/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
27/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
23/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
22/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
21/10/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 21430 |
20/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
16/10/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 13715 |
15/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
14/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
13/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
10/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
09/10/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 18900 |
08/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
07/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
06/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
03/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
02/10/2014 | 70.00p | 70.89p | 69.00p | 70.00p | 5751 |
01/10/2014 | 70.00p | 70.89p | 69.00p | 70.00p | 10185 |
30/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
29/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
26/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
25/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
23/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
22/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
19/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
18/09/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 5357 |
17/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
16/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
15/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
12/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
11/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
10/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
09/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
08/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
05/09/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 15000 |
04/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
03/09/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 1378 |
02/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
01/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
29/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
28/08/2014 | 70.00p | 70.00p | 69.69p | 70.00p | 32000 |
*Close Price adjusted for both dividends and splits