Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2014 | 49.75p | 50.35p | 48.61p | 49.75p | 20483 |
06/08/2014 | 49.75p | 50.48p | 48.61p | 49.75p | 47047 |
05/08/2014 | 49.75p | 50.49p | 49.75p | 49.75p | 9878 |
04/08/2014 | 50.25p | 50.55p | 49.75p | 49.75p | 61078 |
01/08/2014 | 50.25p | 50.73p | 50.00p | 50.25p | 37779 |
31/07/2014 | 50.25p | 50.75p | 50.01p | 50.25p | 96455 |
30/07/2014 | 50.25p | 50.75p | 50.00p | 50.25p | 79488 |
29/07/2014 | 50.25p | 50.79p | 50.00p | 50.25p | 152168 |
28/07/2014 | 50.25p | 50.80p | 50.25p | 50.25p | 75154 |
25/07/2014 | 50.25p | 50.99p | 49.50p | 50.25p | 137937 |
24/07/2014 | 50.25p | 50.99p | 50.00p | 50.25p | 50213 |
23/07/2014 | 50.25p | 50.63p | 50.25p | 50.25p | 41895 |
22/07/2014 | 50.25p | 50.69p | 50.00p | 50.38p | 131200 |
21/07/2014 | 49.75p | 50.30p | 49.75p | 50.00p | 68196 |
18/07/2014 | 49.38p | 50.00p | 49.19p | 49.75p | 35335 |
17/07/2014 | 49.50p | 50.00p | 48.90p | 49.50p | 39238 |
16/07/2014 | 49.38p | 50.00p | 48.86p | 49.50p | 371821 |
15/07/2014 | 49.38p | 49.94p | 48.94p | 49.38p | 28189 |
14/07/2014 | 49.13p | 50.02p | 49.13p | 49.38p | 851372 |
11/07/2014 | 49.13p | 50.00p | 49.13p | 49.13p | 15000 |
10/07/2014 | 50.00p | 50.34p | 48.11p | 49.13p | 10711 |
09/07/2014 | 49.50p | 50.35p | 49.50p | 50.00p | 892947 |
08/07/2014 | 48.00p | 49.90p | 48.00p | 49.50p | 109412 |
07/07/2014 | 47.75p | 48.00p | 47.50p | 48.00p | 23764 |
04/07/2014 | 47.25p | 47.89p | 47.25p | 47.50p | 6766 |
03/07/2014 | 47.25p | 47.48p | 47.25p | 47.25p | 21995 |
02/07/2014 | 47.25p | 47.26p | 46.75p | 47.25p | 2180 |
01/07/2014 | 47.38p | 47.38p | 46.88p | 47.25p | 39801 |
30/06/2014 | 47.50p | 47.50p | 46.88p | 47.38p | 15320 |
27/06/2014 | 48.75p | 49.00p | 47.00p | 47.50p | 86095 |
26/06/2014 | 49.00p | 49.00p | 48.50p | 49.00p | 3178 |
25/06/2014 | 49.25p | 49.75p | 48.00p | 49.00p | 169125 |
24/06/2014 | 49.75p | 49.75p | 49.00p | 49.75p | 28246 |
23/06/2014 | 49.75p | 50.50p | 49.00p | 49.75p | 0 |
20/06/2014 | 50.50p | 50.50p | 49.00p | 49.75p | 47594 |
19/06/2014 | 50.50p | 50.90p | 50.01p | 50.50p | 20145 |
18/06/2014 | 50.88p | 50.91p | 50.25p | 50.50p | 68518 |
17/06/2014 | 51.00p | 51.00p | 50.50p | 50.88p | 64131 |
16/06/2014 | 51.50p | 51.50p | 50.75p | 51.00p | 105248 |
13/06/2014 | 52.50p | 52.99p | 51.50p | 51.50p | 297272 |
12/06/2014 | 51.13p | 53.00p | 51.13p | 52.00p | 203291 |
11/06/2014 | 51.00p | 51.99p | 51.00p | 51.13p | 32912 |
10/06/2014 | 49.75p | 51.50p | 49.63p | 50.75p | 73875 |
09/06/2014 | 46.88p | 50.18p | 46.88p | 49.63p | 197333 |
06/06/2014 | 46.88p | 47.23p | 46.38p | 46.88p | 29250 |
05/06/2014 | 46.88p | 47.25p | 46.51p | 46.88p | 18288 |
04/06/2014 | 46.50p | 47.50p | 46.50p | 46.88p | 95268 |
03/06/2014 | 46.25p | 46.75p | 46.00p | 46.50p | 17494 |
02/06/2014 | 46.25p | 46.50p | 45.50p | 46.25p | 142513 |
30/05/2014 | 46.00p | 47.00p | 45.81p | 46.25p | 158805 |
29/05/2014 | 45.75p | 45.91p | 45.75p | 45.88p | 21701 |
28/05/2014 | 45.50p | 45.85p | 45.25p | 45.63p | 10905 |
27/05/2014 | 45.50p | 45.86p | 45.50p | 45.50p | 61553 |
23/05/2014 | 45.50p | 45.87p | 45.30p | 45.50p | 185759 |
22/05/2014 | 45.50p | 45.87p | 45.25p | 45.50p | 28837 |
21/05/2014 | 45.00p | 45.50p | 44.95p | 45.25p | 7327 |
20/05/2014 | 45.25p | 45.81p | 44.50p | 45.25p | 254600 |
19/05/2014 | 44.00p | 45.81p | 44.00p | 45.25p | 105390 |
16/05/2014 | 42.75p | 45.00p | 42.75p | 44.00p | 165206 |
15/05/2014 | 42.00p | 42.50p | 42.00p | 42.00p | 17058 |
14/05/2014 | 42.00p | 42.50p | 42.00p | 42.00p | 20000 |
13/05/2014 | 42.00p | 42.09p | 41.25p | 42.00p | 585908 |
12/05/2014 | 42.00p | 42.12p | 41.00p | 42.00p | 291240 |
09/05/2014 | 42.25p | 42.50p | 41.75p | 42.00p | 15162 |
08/05/2014 | 42.25p | 42.50p | 42.25p | 42.25p | 4442 |
07/05/2014 | 42.25p | 42.25p | 41.00p | 42.25p | 110500 |
06/05/2014 | 42.50p | 43.29p | 41.62p | 42.25p | 3807 |
02/05/2014 | 42.50p | 43.41p | 42.50p | 42.50p | 11483 |
01/05/2014 | 42.50p | 42.50p | 42.00p | 42.50p | 4677 |
30/04/2014 | 42.00p | 43.49p | 41.70p | 42.50p | 75599 |
29/04/2014 | 42.00p | 43.40p | 42.00p | 42.00p | 31521 |
28/04/2014 | 41.50p | 42.00p | 40.75p | 42.00p | 11412 |
25/04/2014 | 40.50p | 41.70p | 39.90p | 41.37p | 43026 |
24/04/2014 | 40.25p | 41.00p | 39.63p | 40.50p | 62000 |
23/04/2014 | 40.00p | 40.80p | 39.00p | 40.25p | 335096 |
22/04/2014 | 39.50p | 40.00p | 39.25p | 40.00p | 76563 |
17/04/2014 | 39.50p | 39.90p | 39.00p | 39.50p | 0 |
16/04/2014 | 39.50p | 39.90p | 39.00p | 39.50p | 0 |
15/04/2014 | 39.50p | 39.90p | 39.00p | 39.50p | 86000 |
14/04/2014 | 39.50p | 39.74p | 39.05p | 39.50p | 4714 |
11/04/2014 | 39.50p | 39.74p | 39.50p | 39.50p | 14755 |
10/04/2014 | 39.50p | 39.75p | 39.00p | 39.50p | 49000 |
09/04/2014 | 39.50p | 39.75p | 39.00p | 39.50p | 60129 |
08/04/2014 | 39.50p | 39.75p | 39.00p | 39.50p | 76498 |
07/04/2014 | 39.50p | 39.75p | 39.11p | 39.50p | 29267 |
04/04/2014 | 39.00p | 40.00p | 38.25p | 39.50p | 18350044 |
03/04/2014 | 37.50p | 39.00p | 37.38p | 39.00p | 93696 |
02/04/2014 | 37.25p | 38.00p | 37.25p | 37.38p | 20000 |
01/04/2014 | 37.25p | 37.25p | 36.45p | 37.00p | 52171 |
31/03/2014 | 37.13p | 38.23p | 37.13p | 37.25p | 15248 |
28/03/2014 | 37.13p | 38.50p | 36.63p | 37.13p | 11200 |
27/03/2014 | 37.00p | 38.50p | 35.50p | 37.00p | 38540 |
26/03/2014 | 37.00p | 38.50p | 35.50p | 37.00p | 41077 |
25/03/2014 | 37.00p | 37.00p | 36.50p | 37.00p | 4770 |
24/03/2014 | 37.00p | 37.00p | 36.50p | 37.00p | 5500 |
21/03/2014 | 36.50p | 36.75p | 36.00p | 36.75p | 0 |
20/03/2014 | 36.50p | 36.75p | 36.00p | 36.50p | 4000 |
19/03/2014 | 35.87p | 38.00p | 35.87p | 36.75p | 54684 |
18/03/2014 | 35.62p | 36.55p | 35.33p | 35.87p | 9073 |
17/03/2014 | 35.62p | 36.50p | 35.12p | 35.62p | 103000 |
14/03/2014 | 36.25p | 36.25p | 35.50p | 35.62p | 0 |
13/03/2014 | 36.25p | 36.25p | 35.50p | 36.25p | 82859 |
12/03/2014 | 36.25p | 36.80p | 36.25p | 36.25p | 0 |
11/03/2014 | 36.25p | 36.80p | 36.25p | 36.25p | 139 |
10/03/2014 | 36.00p | 36.00p | 34.75p | 36.00p | 38132 |
07/03/2014 | 36.25p | 36.70p | 36.25p | 36.25p | 70084 |
06/03/2014 | 36.00p | 36.63p | 35.50p | 36.25p | 111331 |
05/03/2014 | 35.75p | 36.50p | 35.30p | 35.75p | 24756 |
04/03/2014 | 35.50p | 36.50p | 34.50p | 35.75p | 50000 |
03/03/2014 | 34.75p | 36.50p | 34.50p | 34.50p | 0 |
28/02/2014 | 35.50p | 36.50p | 35.00p | 35.75p | 40000 |
27/02/2014 | 35.50p | 35.50p | 33.48p | 35.50p | 113740 |
26/02/2014 | 35.50p | 35.50p | 35.25p | 35.50p | 30000 |
25/02/2014 | 35.50p | 35.50p | 35.25p | 35.50p | 1230 |
24/02/2014 | 35.50p | 35.50p | 35.00p | 35.50p | 15000 |
21/02/2014 | 35.50p | 35.89p | 35.50p | 35.50p | 801 |
20/02/2014 | 35.50p | 35.90p | 35.50p | 35.50p | 0 |
19/02/2014 | 35.62p | 35.90p | 35.50p | 35.50p | 15179 |
18/02/2014 | 35.62p | 36.00p | 35.55p | 35.62p | 34272 |
17/02/2014 | 35.25p | 35.62p | 35.25p | 35.62p | 70000 |
14/02/2014 | 34.75p | 35.39p | 34.75p | 35.25p | 39547 |
13/02/2014 | 35.00p | 35.50p | 34.75p | 34.75p | 44146 |
12/02/2014 | 35.00p | 35.00p | 34.25p | 35.00p | 9000 |
11/02/2014 | 33.50p | 34.50p | 33.50p | 34.25p | 11740 |
10/02/2014 | 33.50p | 34.50p | 33.50p | 33.50p | 400 |
07/02/2014 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
06/02/2014 | 33.50p | 33.50p | 33.00p | 33.50p | 24013 |
05/02/2014 | 33.50p | 33.50p | 32.76p | 33.50p | 3000 |
04/02/2014 | 32.75p | 33.50p | 32.75p | 33.50p | 449 |
03/02/2014 | 33.50p | 34.50p | 32.41p | 33.50p | 0 |
31/01/2014 | 33.75p | 34.50p | 32.41p | 33.50p | 135874 |
30/01/2014 | 33.75p | 34.00p | 32.75p | 33.75p | 3441 |
29/01/2014 | 34.38p | 34.72p | 34.00p | 34.00p | 31412 |
28/01/2014 | 34.25p | 35.25p | 33.00p | 34.25p | 0 |
27/01/2014 | 35.00p | 35.25p | 33.00p | 34.38p | 142807 |
24/01/2014 | 36.00p | 36.00p | 34.00p | 35.25p | 5500 |
23/01/2014 | 36.00p | 36.00p | 35.00p | 36.00p | 17614 |
22/01/2014 | 36.00p | 36.00p | 35.00p | 36.00p | 40000 |
21/01/2014 | 36.00p | 36.25p | 35.50p | 36.00p | 47737 |
20/01/2014 | 36.00p | 36.25p | 35.41p | 36.00p | 10400 |
17/01/2014 | 36.00p | 36.50p | 35.41p | 36.00p | 0 |
16/01/2014 | 36.00p | 36.50p | 35.41p | 36.00p | 106000 |
15/01/2014 | 36.00p | 36.89p | 35.40p | 36.00p | 75000 |
14/01/2014 | 36.00p | 36.89p | 35.40p | 36.00p | 23168 |
13/01/2014 | 36.00p | 36.00p | 35.00p | 36.00p | 21383 |
10/01/2014 | 35.75p | 36.00p | 35.25p | 36.00p | 53000 |
09/01/2014 | 35.25p | 36.34p | 34.42p | 35.75p | 22049 |
08/01/2014 | 34.25p | 37.00p | 34.25p | 35.25p | 60000 |
07/01/2014 | 34.25p | 34.40p | 33.75p | 34.25p | 16607 |
06/01/2014 | 34.25p | 34.50p | 33.50p | 34.25p | 69451 |
03/01/2014 | 34.75p | 35.37p | 33.50p | 34.25p | 189688 |
02/01/2014 | 35.50p | 35.50p | 34.00p | 35.00p | 65237 |
31/12/2013 | 35.50p | 35.50p | 34.10p | 35.50p | 0 |
30/12/2013 | 35.50p | 35.50p | 34.10p | 35.50p | 5821 |
27/12/2013 | 35.50p | 35.50p | 34.38p | 35.50p | 1034 |
24/12/2013 | 35.75p | 36.39p | 34.81p | 35.75p | 0 |
23/12/2013 | 35.75p | 36.39p | 34.81p | 35.75p | 3550 |
20/12/2013 | 35.75p | 36.39p | 34.93p | 35.75p | 14900 |
19/12/2013 | 35.75p | 36.39p | 34.00p | 35.75p | 130034 |
18/12/2013 | 36.00p | 36.92p | 35.12p | 35.75p | 433011 |
17/12/2013 | 36.00p | 36.00p | 35.50p | 36.00p | 3000 |
16/12/2013 | 36.13p | 37.40p | 35.25p | 36.00p | 26886 |
13/12/2013 | 35.00p | 37.22p | 35.00p | 36.13p | 50301 |
12/12/2013 | 35.00p | 35.00p | 34.80p | 35.00p | 20566 |
11/12/2013 | 34.50p | 35.50p | 31.25p | 33.00p | 21016 |
10/12/2013 | 34.00p | 35.03p | 33.80p | 34.50p | 154846 |
09/12/2013 | 33.75p | 34.00p | 33.75p | 34.00p | 317000 |
06/12/2013 | 32.50p | 33.50p | 32.26p | 33.50p | 63200 |
05/12/2013 | 32.25p | 33.00p | 31.97p | 32.50p | 1206395 |
04/12/2013 | 32.25p | 32.25p | 31.75p | 32.25p | 62000 |
03/12/2013 | 32.25p | 33.00p | 32.00p | 32.25p | 69938 |
02/12/2013 | 32.25p | 33.00p | 31.50p | 32.25p | 27705 |
29/11/2013 | 32.12p | 33.00p | 31.60p | 32.25p | 69500 |
28/11/2013 | 32.00p | 32.75p | 32.00p | 32.12p | 3839045 |
27/11/2013 | 32.00p | 32.50p | 31.50p | 32.00p | 43000 |
26/11/2013 | 32.00p | 32.50p | 32.00p | 32.00p | 3037 |
25/11/2013 | 31.87p | 32.75p | 31.22p | 32.00p | 60562 |
22/11/2013 | 32.00p | 32.00p | 31.00p | 31.87p | 31300 |
21/11/2013 | 32.25p | 32.60p | 31.25p | 32.00p | 15149 |
20/11/2013 | 32.25p | 32.25p | 31.50p | 32.25p | 206000 |
19/11/2013 | 33.00p | 33.00p | 31.00p | 32.25p | 126097 |
18/11/2013 | 32.50p | 33.00p | 32.50p | 33.00p | 27024 |
15/11/2013 | 32.50p | 33.00p | 32.50p | 32.50p | 63952 |
14/11/2013 | 33.00p | 33.00p | 32.00p | 32.50p | 18038 |
13/11/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 9492 |
12/11/2013 | 34.25p | 34.25p | 32.67p | 33.00p | 18044 |
11/11/2013 | 34.25p | 34.25p | 34.00p | 34.25p | 8035 |
08/11/2013 | 34.38p | 34.38p | 33.43p | 34.25p | 40000 |
07/11/2013 | 34.50p | 34.50p | 34.00p | 34.50p | 5098 |
06/11/2013 | 34.50p | 34.50p | 34.00p | 34.50p | 9500 |
05/11/2013 | 34.50p | 34.50p | 34.00p | 34.50p | 84144 |
04/11/2013 | 34.50p | 34.73p | 34.00p | 34.50p | 186899 |
01/11/2013 | 34.50p | 35.00p | 34.50p | 34.50p | 208200 |
31/10/2013 | 34.50p | 35.00p | 34.10p | 34.50p | 100054 |
30/10/2013 | 34.50p | 35.00p | 34.50p | 34.75p | 214605 |
29/10/2013 | 34.25p | 36.00p | 34.25p | 34.50p | 233741 |
28/10/2013 | 33.75p | 34.75p | 33.75p | 34.25p | 162798 |
25/10/2013 | 32.37p | 34.00p | 32.00p | 33.75p | 16823 |
24/10/2013 | 32.00p | 33.75p | 31.75p | 32.00p | 45030 |
23/10/2013 | 31.75p | 32.50p | 31.75p | 31.75p | 10000 |
*Close Price adjusted for both dividends and splits