Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2014 | 62.50p | 62.50p | 61.00p | 62.50p | 1826 |
25/09/2014 | 62.50p | 62.50p | 61.00p | 62.50p | 6290 |
24/09/2014 | 62.50p | 62.50p | 60.00p | 62.50p | 16000 |
23/09/2014 | 62.50p | 62.50p | 61.00p | 62.50p | 12998 |
22/09/2014 | 62.50p | 62.50p | 61.50p | 62.50p | 1212 |
19/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
18/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
17/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
16/09/2014 | 61.00p | 62.50p | 61.00p | 62.50p | 0 |
15/09/2014 | 62.50p | 63.00p | 62.50p | 62.50p | 25000 |
12/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
11/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
10/09/2014 | 62.50p | 62.50p | 61.00p | 62.50p | 1323 |
09/09/2014 | 62.00p | 63.00p | 61.00p | 62.50p | 12557 |
08/09/2014 | 62.00p | 62.00p | 60.00p | 62.00p | 13698 |
05/09/2014 | 62.00p | 63.00p | 62.00p | 62.00p | 1532 |
04/09/2014 | 62.00p | 62.00p | 60.10p | 62.00p | 500 |
03/09/2014 | 62.00p | 62.00p | 60.32p | 62.00p | 5000 |
02/09/2014 | 62.00p | 62.00p | 60.32p | 62.00p | 2000 |
01/09/2014 | 62.00p | 64.00p | 62.00p | 62.00p | 468 |
29/08/2014 | 62.00p | 62.00p | 60.32p | 62.00p | 175 |
28/08/2014 | 62.00p | 62.00p | 60.22p | 62.00p | 627 |
27/08/2014 | 62.00p | 62.50p | 62.00p | 62.00p | 0 |
26/08/2014 | 62.50p | 65.00p | 60.25p | 62.50p | 1385 |
22/08/2014 | 62.50p | 65.00p | 60.25p | 62.50p | 933 |
21/08/2014 | 62.00p | 63.00p | 61.00p | 62.50p | 13701 |
20/08/2014 | 67.50p | 67.50p | 62.00p | 62.00p | 13500 |
19/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
18/08/2014 | 69.50p | 70.00p | 69.50p | 70.00p | 0 |
15/08/2014 | 64.50p | 69.50p | 64.50p | 69.50p | 35000 |
14/08/2014 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
13/08/2014 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
12/08/2014 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
11/08/2014 | 64.50p | 65.00p | 63.20p | 64.50p | 50798 |
08/08/2014 | 64.00p | 64.50p | 64.00p | 64.50p | 0 |
07/08/2014 | 64.00p | 64.00p | 63.90p | 64.00p | 15213 |
06/08/2014 | 64.00p | 64.00p | 63.90p | 64.00p | 3445 |
05/08/2014 | 64.50p | 64.50p | 61.00p | 64.00p | 15191 |
04/08/2014 | 65.50p | 65.50p | 62.00p | 64.50p | 14208 |
01/08/2014 | 65.50p | 67.00p | 64.00p | 65.50p | 0 |
31/07/2014 | 67.00p | 67.00p | 64.00p | 65.50p | 5166 |
30/07/2014 | 67.00p | 68.00p | 66.50p | 67.00p | 0 |
29/07/2014 | 67.50p | 68.00p | 66.50p | 67.00p | 18762 |
28/07/2014 | 67.50p | 73.00p | 66.00p | 67.50p | 0 |
25/07/2014 | 67.50p | 73.00p | 66.00p | 67.50p | 0 |
24/07/2014 | 73.00p | 73.00p | 66.00p | 67.50p | 15000 |
23/07/2014 | 73.00p | 77.50p | 72.50p | 73.00p | 0 |
22/07/2014 | 77.50p | 77.50p | 72.50p | 74.00p | 10000 |
21/07/2014 | 77.50p | 78.50p | 77.00p | 77.50p | 0 |
18/07/2014 | 78.50p | 78.50p | 77.00p | 77.50p | 5000 |
17/07/2014 | 78.50p | 78.50p | 77.00p | 78.50p | 1183 |
16/07/2014 | 78.50p | 78.78p | 77.00p | 78.50p | 0 |
15/07/2014 | 78.50p | 78.78p | 77.00p | 78.50p | 0 |
14/07/2014 | 78.50p | 78.78p | 77.00p | 78.50p | 16209 |
11/07/2014 | 78.50p | 79.50p | 77.00p | 78.50p | 0 |
10/07/2014 | 79.50p | 79.50p | 77.00p | 78.50p | 3000 |
09/07/2014 | 79.50p | 79.50p | 79.40p | 79.50p | 305 |
08/07/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 359 |
07/07/2014 | 79.50p | 79.50p | 79.40p | 79.50p | 1000 |
04/07/2014 | 79.50p | 79.50p | 77.28p | 79.50p | 1150 |
03/07/2014 | 79.50p | 79.50p | 77.14p | 79.50p | 0 |
02/07/2014 | 79.50p | 79.50p | 77.14p | 79.50p | 0 |
01/07/2014 | 79.50p | 79.50p | 77.14p | 79.50p | 0 |
30/06/2014 | 79.50p | 79.50p | 77.14p | 79.50p | 0 |
27/06/2014 | 79.50p | 79.50p | 77.14p | 79.50p | 5978 |
26/06/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 34000 |
25/06/2014 | 79.50p | 79.75p | 79.50p | 79.50p | 1490 |
24/06/2014 | 79.00p | 80.00p | 77.55p | 79.50p | 0 |
23/06/2014 | 79.50p | 80.00p | 77.55p | 79.50p | 0 |
20/06/2014 | 79.50p | 80.00p | 77.55p | 79.50p | 0 |
19/06/2014 | 80.00p | 80.00p | 77.55p | 79.50p | 5974 |
18/06/2014 | 80.00p | 83.00p | 80.00p | 80.00p | 0 |
17/06/2014 | 80.00p | 83.00p | 80.00p | 80.00p | 1000 |
16/06/2014 | 80.00p | 80.00p | 77.55p | 80.00p | 0 |
13/06/2014 | 80.00p | 80.00p | 77.55p | 80.00p | 4842 |
12/06/2014 | 80.00p | 80.00p | 77.55p | 80.00p | 0 |
11/06/2014 | 80.00p | 80.00p | 77.55p | 80.00p | 0 |
10/06/2014 | 80.00p | 80.00p | 77.55p | 80.00p | 8181 |
09/06/2014 | 80.00p | 83.00p | 77.30p | 80.00p | 7613 |
06/06/2014 | 79.00p | 80.00p | 76.00p | 80.00p | 0 |
05/06/2014 | 78.00p | 79.00p | 76.00p | 79.00p | 43500 |
04/06/2014 | 81.00p | 81.00p | 76.00p | 77.50p | 4995 |
03/06/2014 | 81.00p | 81.00p | 79.00p | 81.00p | 0 |
02/06/2014 | 81.00p | 81.00p | 79.00p | 81.00p | 1740 |
30/05/2014 | 81.00p | 81.50p | 79.00p | 81.00p | 0 |
29/05/2014 | 81.00p | 81.50p | 79.00p | 81.00p | 0 |
28/05/2014 | 81.00p | 81.50p | 79.00p | 81.00p | 0 |
27/05/2014 | 81.50p | 81.50p | 79.00p | 81.00p | 12488 |
23/05/2014 | 81.50p | 81.50p | 80.00p | 81.50p | 630 |
22/05/2014 | 81.50p | 82.50p | 81.50p | 81.50p | 10 |
21/05/2014 | 82.00p | 82.00p | 80.00p | 81.50p | 1199 |
20/05/2014 | 82.00p | 82.00p | 80.00p | 82.00p | 0 |
19/05/2014 | 82.00p | 82.00p | 80.00p | 82.00p | 0 |
16/05/2014 | 82.00p | 82.00p | 80.00p | 82.00p | 0 |
15/05/2014 | 82.00p | 82.00p | 80.00p | 82.00p | 6100 |
14/05/2014 | 82.00p | 82.00p | 81.00p | 82.00p | 0 |
13/05/2014 | 82.00p | 82.00p | 81.00p | 82.00p | 0 |
12/05/2014 | 82.00p | 82.00p | 81.00p | 82.00p | 0 |
09/05/2014 | 82.00p | 82.00p | 81.00p | 82.00p | 0 |
08/05/2014 | 82.00p | 82.00p | 81.00p | 82.00p | 0 |
07/05/2014 | 82.00p | 82.00p | 81.00p | 82.00p | 0 |
06/05/2014 | 82.00p | 82.00p | 81.00p | 82.00p | 0 |
02/05/2014 | 82.00p | 82.00p | 81.00p | 82.00p | 0 |
01/05/2014 | 82.00p | 82.00p | 81.00p | 82.00p | 0 |
30/04/2014 | 81.00p | 82.00p | 81.00p | 82.00p | 60000 |
29/04/2014 | 81.00p | 81.30p | 81.00p | 81.00p | 1300 |
28/04/2014 | 81.00p | 82.00p | 81.00p | 81.00p | 0 |
25/04/2014 | 81.00p | 82.00p | 81.00p | 81.00p | 100627 |
24/04/2014 | 81.00p | 81.50p | 80.00p | 81.00p | 0 |
23/04/2014 | 80.00p | 81.50p | 80.00p | 81.00p | 43093 |
22/04/2014 | 81.00p | 81.00p | 80.00p | 81.00p | 30500 |
17/04/2014 | 81.38p | 81.38p | 80.75p | 81.00p | 5000 |
16/04/2014 | 81.38p | 81.38p | 80.75p | 81.38p | 25180 |
15/04/2014 | 81.38p | 81.38p | 80.75p | 81.38p | 5872 |
14/04/2014 | 81.38p | 81.38p | 80.87p | 81.38p | 5475 |
11/04/2014 | 81.38p | 81.38p | 81.02p | 81.38p | 5007 |
10/04/2014 | 81.38p | 81.38p | 79.00p | 81.38p | 0 |
09/04/2014 | 81.38p | 81.38p | 79.00p | 81.38p | 0 |
08/04/2014 | 79.62p | 81.38p | 79.00p | 81.38p | 8526 |
07/04/2014 | 79.62p | 80.84p | 79.00p | 79.62p | 20385 |
04/04/2014 | 79.62p | 80.18p | 78.97p | 79.62p | 8000 |
03/04/2014 | 79.75p | 79.75p | 78.90p | 79.62p | 17887 |
02/04/2014 | 84.63p | 84.63p | 75.50p | 79.75p | 120111 |
01/04/2014 | 84.63p | 84.63p | 84.28p | 84.63p | 8000 |
31/03/2014 | 84.63p | 84.89p | 84.28p | 84.63p | 6247 |
28/03/2014 | 84.63p | 84.63p | 84.25p | 84.63p | 0 |
27/03/2014 | 84.63p | 84.63p | 84.25p | 84.63p | 4700 |
26/03/2014 | 84.63p | 84.63p | 84.25p | 84.63p | 5448 |
25/03/2014 | 84.63p | 84.63p | 84.25p | 84.63p | 5000 |
24/03/2014 | 84.63p | 84.63p | 84.25p | 84.63p | 8639 |
21/03/2014 | 84.63p | 84.63p | 84.25p | 84.63p | 0 |
20/03/2014 | 84.63p | 84.63p | 84.25p | 84.63p | 17525 |
19/03/2014 | 84.63p | 85.25p | 84.32p | 84.63p | 0 |
18/03/2014 | 85.25p | 85.25p | 84.32p | 84.63p | 8125 |
17/03/2014 | 85.25p | 85.25p | 84.50p | 85.25p | 2475 |
14/03/2014 | 85.25p | 85.25p | 84.80p | 85.25p | 15000 |
13/03/2014 | 85.50p | 85.50p | 84.75p | 85.25p | 31709 |
12/03/2014 | 85.25p | 85.58p | 85.00p | 85.50p | 10495 |
11/03/2014 | 84.88p | 85.25p | 84.53p | 85.25p | 0 |
10/03/2014 | 84.88p | 84.88p | 84.53p | 84.88p | 747 |
07/03/2014 | 84.75p | 84.88p | 84.53p | 84.88p | 9902 |
06/03/2014 | 84.75p | 86.00p | 84.45p | 84.75p | 0 |
05/03/2014 | 84.50p | 86.00p | 84.45p | 84.75p | 24595 |
04/03/2014 | 84.50p | 85.00p | 84.12p | 84.50p | 25809 |
03/03/2014 | 84.75p | 85.00p | 84.00p | 84.50p | 26507 |
28/02/2014 | 84.75p | 84.75p | 84.03p | 84.75p | 1247 |
27/02/2014 | 85.00p | 85.00p | 84.25p | 84.75p | 10000 |
26/02/2014 | 84.50p | 85.00p | 83.50p | 85.00p | 17217 |
25/02/2014 | 83.75p | 85.00p | 83.75p | 84.50p | 6600 |
24/02/2014 | 83.38p | 84.25p | 83.38p | 83.75p | 15000 |
21/02/2014 | 82.50p | 84.00p | 82.50p | 83.38p | 3055 |
20/02/2014 | 82.63p | 82.63p | 81.90p | 82.50p | 2500 |
19/02/2014 | 82.50p | 82.63p | 81.90p | 82.63p | 71370 |
18/02/2014 | 82.50p | 84.00p | 81.75p | 82.50p | 15463 |
17/02/2014 | 82.00p | 84.00p | 82.00p | 82.50p | 2500 |
14/02/2014 | 79.25p | 84.00p | 78.00p | 82.00p | 52900 |
13/02/2014 | 78.25p | 79.25p | 77.50p | 79.25p | 31229 |
12/02/2014 | 80.50p | 80.50p | 76.00p | 78.75p | 42468 |
11/02/2014 | 80.50p | 81.50p | 77.36p | 80.50p | 12858 |
10/02/2014 | 81.25p | 81.25p | 78.00p | 80.50p | 33469 |
07/02/2014 | 81.25p | 81.95p | 80.00p | 81.25p | 8891 |
06/02/2014 | 81.25p | 81.25p | 80.00p | 81.25p | 1299 |
05/02/2014 | 81.25p | 81.25p | 80.00p | 81.25p | 2000 |
04/02/2014 | 81.25p | 81.95p | 80.00p | 81.25p | 2880 |
03/02/2014 | 81.25p | 82.13p | 79.50p | 81.25p | 7549 |
31/01/2014 | 81.25p | 82.13p | 81.25p | 81.25p | 1011 |
30/01/2014 | 81.25p | 82.13p | 79.50p | 81.25p | 5190 |
29/01/2014 | 84.75p | 84.75p | 77.62p | 81.25p | 40013 |
28/01/2014 | 84.75p | 85.43p | 82.50p | 84.75p | 19626 |
27/01/2014 | 84.25p | 86.33p | 79.00p | 84.75p | 68379 |
24/01/2014 | 82.00p | 84.25p | 80.00p | 84.25p | 33604 |
23/01/2014 | 82.00p | 82.00p | 80.70p | 82.00p | 13953 |
22/01/2014 | 82.00p | 82.10p | 79.94p | 82.00p | 21934 |
21/01/2014 | 82.00p | 83.40p | 78.33p | 82.00p | 25657 |
20/01/2014 | 82.00p | 83.40p | 82.00p | 82.00p | 3571 |
17/01/2014 | 82.00p | 83.00p | 80.24p | 82.00p | 49919 |
16/01/2014 | 81.75p | 82.00p | 80.21p | 82.00p | 19599 |
15/01/2014 | 81.75p | 84.00p | 79.36p | 81.75p | 146284 |
14/01/2014 | 81.75p | 82.70p | 80.75p | 81.75p | 10974 |
13/01/2014 | 81.50p | 83.00p | 80.00p | 81.75p | 26935 |
10/01/2014 | 81.50p | 82.75p | 81.50p | 81.50p | 23250 |
09/01/2014 | 81.50p | 83.00p | 79.90p | 81.50p | 19900 |
08/01/2014 | 81.00p | 82.00p | 81.00p | 81.50p | 17723 |
07/01/2014 | 80.87p | 81.75p | 80.87p | 81.00p | 2745 |
06/01/2014 | 78.50p | 81.50p | 78.50p | 80.87p | 61565 |
03/01/2014 | 78.50p | 79.00p | 78.50p | 78.50p | 13737 |
02/01/2014 | 78.50p | 79.00p | 78.25p | 78.50p | 4025 |
31/12/2013 | 78.50p | 79.00p | 78.50p | 78.50p | 1434 |
30/12/2013 | 78.50p | 79.00p | 78.50p | 78.50p | 13011 |
27/12/2013 | 78.50p | 79.00p | 78.44p | 78.50p | 22838 |
24/12/2013 | 78.50p | 79.00p | 78.50p | 78.50p | 12205 |
23/12/2013 | 78.50p | 79.00p | 78.25p | 78.50p | 137813 |
20/12/2013 | 78.75p | 79.76p | 78.25p | 78.25p | 12398 |
19/12/2013 | 78.75p | 78.75p | 78.60p | 78.75p | 10172 |
18/12/2013 | 78.75p | 78.92p | 78.75p | 78.75p | 1490 |
17/12/2013 | 78.75p | 79.00p | 78.75p | 78.75p | 7527 |
16/12/2013 | 78.75p | 79.00p | 78.75p | 78.75p | 16391 |
13/12/2013 | 78.75p | 79.00p | 78.75p | 78.75p | 6216 |
12/12/2013 | 78.75p | 79.00p | 78.54p | 78.75p | 124089 |
11/12/2013 | 79.00p | 80.00p | 78.75p | 78.75p | 258602 |
*Close Price adjusted for both dividends and splits