Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2013 | 63.00p | 63.00p | 61.25p | 63.00p | 8571 |
19/11/2013 | 63.00p | 63.00p | 62.65p | 63.00p | 151 |
18/11/2013 | 63.00p | 63.35p | 62.93p | 63.00p | 870 |
15/11/2013 | 63.00p | 74.38p | 61.25p | 63.00p | 0 |
14/11/2013 | 74.38p | 74.38p | 61.25p | 63.00p | 13500 |
13/11/2013 | 74.38p | 78.75p | 70.00p | 74.38p | 0 |
12/11/2013 | 74.38p | 78.75p | 70.00p | 74.38p | 0 |
11/11/2013 | 78.75p | 78.75p | 70.00p | 74.38p | 15890 |
08/11/2013 | 78.75p | 78.75p | 74.73p | 78.75p | 0 |
07/11/2013 | 78.75p | 78.75p | 74.73p | 78.75p | 0 |
06/11/2013 | 78.75p | 78.75p | 74.73p | 78.75p | 0 |
05/11/2013 | 78.75p | 78.75p | 74.73p | 78.75p | 0 |
04/11/2013 | 78.75p | 78.75p | 74.73p | 78.75p | 259 |
01/11/2013 | 78.75p | 78.75p | 77.70p | 78.75p | 0 |
31/10/2013 | 78.75p | 78.75p | 77.70p | 78.75p | 642 |
30/10/2013 | 78.75p | 78.75p | 74.41p | 78.75p | 0 |
29/10/2013 | 78.75p | 78.75p | 74.41p | 78.75p | 36 |
28/10/2013 | 78.75p | 78.75p | 77.70p | 78.75p | 787 |
25/10/2013 | 78.75p | 78.75p | 73.50p | 78.75p | 273 |
24/10/2013 | 78.75p | 78.75p | 78.05p | 78.75p | 1613 |
23/10/2013 | 78.75p | 79.10p | 78.75p | 78.75p | 1680 |
22/10/2013 | 78.75p | 79.10p | 78.75p | 78.75p | 1000 |
21/10/2013 | 78.75p | 80.32p | 78.75p | 78.75p | 3907 |
18/10/2013 | 78.75p | 81.20p | 75.60p | 78.75p | 0 |
17/10/2013 | 78.75p | 81.20p | 75.60p | 78.75p | 1155 |
16/10/2013 | 78.75p | 82.25p | 78.75p | 78.75p | 1324 |
15/10/2013 | 83.13p | 83.13p | 78.75p | 78.75p | 4286 |
14/10/2013 | 83.13p | 85.75p | 80.50p | 83.13p | 3571 |
11/10/2013 | 91.87p | 91.87p | 83.13p | 83.13p | 22354 |
10/10/2013 | 91.87p | 105.00p | 80.06p | 84.00p | 16548 |
09/10/2013 | 91.87p | 96.25p | 87.50p | 87.50p | 17863 |
08/10/2013 | 87.50p | 87.50p | 80.50p | 87.50p | 644 |
07/10/2013 | 87.50p | 87.50p | 87.50p | 87.50p | 10661 |
04/10/2013 | 96.25p | 96.25p | 87.50p | 87.50p | 5059 |
03/10/2013 | 96.25p | 96.25p | 84.00p | 87.50p | 21554 |
02/10/2013 | 96.25p | 96.25p | 93.63p | 96.25p | 359 |
01/10/2013 | 96.25p | 96.25p | 87.50p | 87.50p | 12684 |
30/09/2013 | 96.25p | 101.50p | 89.43p | 96.25p | 11857 |
27/09/2013 | 96.25p | 96.25p | 87.50p | 96.25p | 0 |
26/09/2013 | 96.25p | 96.25p | 87.50p | 96.25p | 50113 |
25/09/2013 | 96.25p | 96.25p | 89.25p | 96.25p | 75 |
24/09/2013 | 96.25p | 96.25p | 89.95p | 96.25p | 15757 |
23/09/2013 | 96.25p | 96.95p | 96.25p | 96.25p | 486 |
20/09/2013 | 96.25p | 99.40p | 96.25p | 96.25p | 290 |
19/09/2013 | 96.25p | 96.25p | 87.50p | 96.25p | 1459 |
18/09/2013 | 109.38p | 109.38p | 89.25p | 96.25p | 22530 |
17/09/2013 | 109.38p | 109.38p | 99.75p | 109.38p | 5857 |
16/09/2013 | 100.63p | 105.00p | 99.75p | 105.00p | 29856 |
13/09/2013 | 100.63p | 100.63p | 87.50p | 100.63p | 0 |
12/09/2013 | 100.63p | 100.63p | 87.50p | 100.63p | 0 |
11/09/2013 | 100.63p | 100.63p | 87.50p | 100.63p | 0 |
10/09/2013 | 96.25p | 96.25p | 87.50p | 94.50p | 10218 |
09/09/2013 | 96.25p | 101.50p | 87.85p | 96.25p | 12373 |
06/09/2013 | 96.25p | 96.25p | 91.00p | 96.25p | 197 |
05/09/2013 | 100.63p | 100.63p | 96.25p | 96.25p | 2078 |
04/09/2013 | 100.63p | 100.63p | 91.56p | 100.63p | 200 |
03/09/2013 | 100.63p | 100.63p | 87.50p | 100.63p | 703 |
02/09/2013 | 100.63p | 100.63p | 87.50p | 100.63p | 571 |
30/08/2013 | 100.63p | 100.63p | 87.50p | 100.63p | 0 |
29/08/2013 | 100.63p | 100.63p | 87.50p | 100.63p | 3571 |
28/08/2013 | 100.63p | 100.63p | 87.50p | 100.63p | 0 |
27/08/2013 | 100.63p | 100.63p | 87.50p | 87.50p | 5459 |
23/08/2013 | 100.63p | 100.63p | 87.50p | 97.65p | 1836 |
22/08/2013 | 100.63p | 100.63p | 93.10p | 100.63p | 51 |
21/08/2013 | 100.63p | 100.63p | 96.95p | 100.63p | 0 |
20/08/2013 | 100.63p | 100.63p | 96.95p | 100.63p | 147 |
19/08/2013 | 109.38p | 109.38p | 96.25p | 100.63p | 829 |
16/08/2013 | 109.38p | 109.38p | 96.25p | 109.38p | 0 |
15/08/2013 | 109.38p | 109.38p | 96.25p | 109.38p | 6265 |
14/08/2013 | 96.25p | 112.35p | 79.57p | 109.38p | 9757 |
13/08/2013 | 87.50p | 89.95p | 87.50p | 87.50p | 1322 |
12/08/2013 | 87.50p | 89.25p | 87.50p | 87.50p | 4389 |
09/08/2013 | 87.50p | 87.50p | 78.75p | 87.50p | 23289 |
08/08/2013 | 87.50p | 91.00p | 87.50p | 87.50p | 5727 |
07/08/2013 | 87.50p | 91.00p | 87.50p | 87.50p | 42 |
06/08/2013 | 87.50p | 91.00p | 78.75p | 87.50p | 4517 |
05/08/2013 | 87.50p | 87.50p | 83.65p | 87.50p | 0 |
02/08/2013 | 87.50p | 87.50p | 83.65p | 87.50p | 2286 |
01/08/2013 | 87.50p | 92.05p | 87.50p | 87.50p | 5136 |
31/07/2013 | 87.50p | 92.05p | 83.13p | 87.50p | 457 |
30/07/2013 | 87.50p | 93.80p | 82.25p | 91.00p | 13164 |
29/07/2013 | 87.50p | 87.50p | 81.20p | 87.50p | 63 |
26/07/2013 | 87.50p | 91.00p | 80.85p | 87.50p | 0 |
25/07/2013 | 87.50p | 91.00p | 80.85p | 87.50p | 0 |
24/07/2013 | 87.50p | 91.00p | 80.85p | 91.00p | 13413 |
23/07/2013 | 87.50p | 87.50p | 87.50p | 87.50p | 4543 |
22/07/2013 | 87.50p | 87.50p | 86.80p | 87.50p | 0 |
19/07/2013 | 87.50p | 87.50p | 86.80p | 87.50p | 0 |
18/07/2013 | 87.50p | 87.50p | 86.80p | 87.50p | 559 |
17/07/2013 | 87.50p | 87.50p | 78.78p | 87.50p | 0 |
16/07/2013 | 87.50p | 87.50p | 78.78p | 80.50p | 5380 |
15/07/2013 | 87.50p | 91.87p | 78.75p | 87.50p | 0 |
12/07/2013 | 87.50p | 91.87p | 78.75p | 87.50p | 0 |
11/07/2013 | 91.87p | 91.87p | 78.75p | 87.50p | 133 |
10/07/2013 | 91.87p | 96.60p | 78.75p | 91.87p | 43808 |
09/07/2013 | 91.87p | 97.30p | 87.50p | 87.50p | 10784 |
08/07/2013 | 87.50p | 105.00p | 75.60p | 83.13p | 7751 |
05/07/2013 | 64.75p | 105.00p | 64.75p | 105.00p | 12214 |
04/07/2013 | 68.25p | 70.00p | 67.37p | 67.37p | 14486 |
03/07/2013 | 66.50p | 68.25p | 65.63p | 68.25p | 7143 |
02/07/2013 | 61.25p | 68.16p | 61.25p | 65.63p | 10229 |
01/07/2013 | 61.25p | 65.63p | 61.25p | 65.63p | 14286 |
28/06/2013 | 61.25p | 66.76p | 61.25p | 65.63p | 55943 |
27/06/2013 | 61.25p | 70.00p | 61.25p | 66.50p | 0 |
26/06/2013 | 61.25p | 70.00p | 61.25p | 70.00p | 10229 |
25/06/2013 | 52.50p | 61.25p | 49.35p | 61.25p | 7203 |
24/06/2013 | 52.50p | 52.50p | 49.00p | 52.50p | 0 |
21/06/2013 | 52.50p | 52.50p | 49.00p | 52.50p | 4691 |
20/06/2013 | 43.75p | 52.50p | 43.75p | 52.50p | 22370 |
19/06/2013 | 43.75p | 45.85p | 43.75p | 45.85p | 11752 |
18/06/2013 | 43.75p | 43.75p | 36.75p | 43.75p | 12240 |
17/06/2013 | 39.38p | 45.50p | 39.38p | 43.75p | 25714 |
14/06/2013 | 48.12p | 49.00p | 39.38p | 39.38p | 7143 |
13/06/2013 | 48.12p | 48.12p | 43.75p | 48.12p | 0 |
12/06/2013 | 48.12p | 48.12p | 43.75p | 48.12p | 1901 |
11/06/2013 | 48.12p | 50.66p | 43.75p | 48.12p | 0 |
10/06/2013 | 48.12p | 50.66p | 43.75p | 48.12p | 4605 |
07/06/2013 | 48.12p | 56.87p | 48.12p | 48.12p | 0 |
06/06/2013 | 48.12p | 56.87p | 48.12p | 48.12p | 57143 |
05/06/2013 | 56.87p | 56.87p | 45.50p | 48.12p | 9022 |
04/06/2013 | 52.50p | 61.25p | 52.50p | 56.87p | 170095 |
03/06/2013 | 43.75p | 48.12p | 35.00p | 48.12p | 900 |
31/05/2013 | 41.13p | 43.75p | 35.00p | 43.75p | 34343 |
30/05/2013 | 35.88p | 43.75p | 35.00p | 41.13p | 31429 |
29/05/2013 | 35.88p | 35.88p | 28.00p | 35.88p | 0 |
28/05/2013 | 35.88p | 35.88p | 28.00p | 35.88p | 0 |
24/05/2013 | 35.88p | 35.88p | 28.00p | 35.88p | 0 |
23/05/2013 | 35.88p | 35.88p | 28.00p | 35.88p | 239 |
22/05/2013 | 35.88p | 41.30p | 35.00p | 35.88p | 0 |
21/05/2013 | 35.88p | 41.30p | 35.00p | 35.88p | 0 |
20/05/2013 | 35.88p | 41.30p | 35.00p | 35.88p | 0 |
17/05/2013 | 35.88p | 41.30p | 35.00p | 35.88p | 12857 |
16/05/2013 | 38.50p | 38.50p | 33.32p | 35.88p | 2857 |
15/05/2013 | 38.50p | 43.75p | 38.50p | 38.50p | 85714 |
14/05/2013 | 38.50p | 38.50p | 33.36p | 38.50p | 629 |
13/05/2013 | 38.50p | 38.50p | 33.32p | 38.50p | 143 |
10/05/2013 | 38.50p | 38.50p | 33.32p | 38.50p | 0 |
09/05/2013 | 38.50p | 38.50p | 33.32p | 38.50p | 0 |
08/05/2013 | 38.50p | 38.50p | 33.32p | 38.50p | 286 |
07/05/2013 | 38.50p | 38.50p | 33.36p | 38.50p | 450 |
03/05/2013 | 38.50p | 38.50p | 33.25p | 38.50p | 1657 |
02/05/2013 | 38.50p | 38.50p | 33.36p | 38.50p | 114 |
01/05/2013 | 43.75p | 43.75p | 35.00p | 38.50p | 7143 |
30/04/2013 | 43.75p | 43.75p | 35.39p | 43.75p | 0 |
29/04/2013 | 43.75p | 43.75p | 35.39p | 43.75p | 2022 |
26/04/2013 | 43.75p | 43.75p | 36.75p | 43.75p | 5350 |
25/04/2013 | 43.75p | 43.75p | 41.30p | 43.75p | 0 |
24/04/2013 | 43.75p | 43.75p | 41.30p | 43.75p | 0 |
23/04/2013 | 43.75p | 43.75p | 41.30p | 43.75p | 11486 |
22/04/2013 | 43.75p | 43.75p | 38.50p | 43.75p | 1429 |
19/04/2013 | 39.38p | 43.75p | 37.19p | 43.75p | 0 |
18/04/2013 | 39.38p | 43.75p | 37.19p | 39.38p | 14571 |
17/04/2013 | 39.38p | 40.25p | 35.39p | 39.38p | 0 |
16/04/2013 | 40.25p | 40.25p | 35.39p | 39.38p | 314 |
15/04/2013 | 40.25p | 40.25p | 33.25p | 40.25p | 560 |
12/04/2013 | 40.25p | 40.25p | 34.30p | 40.25p | 3429 |
11/04/2013 | 40.25p | 40.25p | 33.25p | 40.25p | 4724 |
10/04/2013 | 40.25p | 40.25p | 36.75p | 40.25p | 0 |
09/04/2013 | 39.38p | 40.25p | 36.75p | 40.25p | 1321 |
08/04/2013 | 39.38p | 39.38p | 32.55p | 39.38p | 51 |
05/04/2013 | 41.13p | 41.13p | 36.75p | 39.38p | 2571 |
04/04/2013 | 41.13p | 41.13p | 36.75p | 41.13p | 101 |
03/04/2013 | 41.13p | 43.75p | 41.13p | 41.13p | 0 |
02/04/2013 | 41.13p | 43.75p | 41.13p | 41.13p | 0 |
28/03/2013 | 41.13p | 43.75p | 41.13p | 41.13p | 429 |
27/03/2013 | 41.13p | 41.13p | 36.75p | 41.13p | 15 |
26/03/2013 | 41.13p | 41.13p | 41.13p | 41.13p | 0 |
25/03/2013 | 41.13p | 41.13p | 41.13p | 41.13p | 0 |
22/03/2013 | 41.13p | 41.13p | 41.13p | 41.13p | 1173 |
21/03/2013 | 41.13p | 41.13p | 35.00p | 41.13p | 3891 |
20/03/2013 | 41.13p | 44.45p | 35.00p | 41.13p | 0 |
19/03/2013 | 41.13p | 44.45p | 35.00p | 41.13p | 20947 |
18/03/2013 | 43.75p | 43.75p | 35.00p | 41.13p | 16270 |
15/03/2013 | 43.75p | 45.15p | 35.00p | 43.75p | 4389 |
14/03/2013 | 43.75p | 45.15p | 38.50p | 43.75p | 0 |
13/03/2013 | 43.75p | 45.15p | 38.50p | 43.75p | 575 |
12/03/2013 | 52.50p | 52.50p | 42.87p | 43.75p | 10306 |
11/03/2013 | 44.10p | 44.10p | 41.13p | 42.87p | 0 |
08/03/2013 | 44.10p | 44.10p | 41.13p | 41.13p | 10797 |
07/03/2013 | 43.75p | 45.50p | 39.55p | 44.62p | 19088 |
06/03/2013 | 44.45p | 48.12p | 43.75p | 48.12p | 10293 |
05/03/2013 | 43.75p | 52.50p | 43.75p | 52.50p | 574 |
04/03/2013 | 43.75p | 52.50p | 43.75p | 52.50p | 7006 |
01/03/2013 | 50.75p | 52.50p | 50.75p | 52.50p | 0 |
28/02/2013 | 50.75p | 52.50p | 50.75p | 52.50p | 6 |
27/02/2013 | 56.00p | 56.00p | 52.50p | 52.50p | 0 |
26/02/2013 | 56.00p | 56.00p | 52.50p | 52.50p | 0 |
25/02/2013 | 56.00p | 56.00p | 52.50p | 55.12p | 5714 |
22/02/2013 | 43.75p | 56.00p | 43.75p | 55.12p | 83 |
21/02/2013 | 43.75p | 56.00p | 43.75p | 55.12p | 776 |
20/02/2013 | 49.00p | 50.75p | 44.89p | 48.12p | 10503 |
19/02/2013 | 44.80p | 57.75p | 44.80p | 50.75p | 9000 |
18/02/2013 | 52.50p | 59.50p | 52.50p | 57.75p | 0 |
15/02/2013 | 52.50p | 59.50p | 52.50p | 59.50p | 7575 |
14/02/2013 | 56.00p | 56.00p | 45.50p | 56.00p | 7714 |
13/02/2013 | 56.00p | 59.50p | 55.12p | 55.12p | 3647 |
12/02/2013 | 56.00p | 58.63p | 49.00p | 58.63p | 4623 |
11/02/2013 | 57.75p | 57.75p | 56.00p | 56.00p | 1429 |
08/02/2013 | 45.15p | 56.00p | 45.15p | 56.00p | 864 |
07/02/2013 | 59.50p | 59.50p | 56.00p | 56.00p | 0 |
*Close Price adjusted for both dividends and splits