Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
02/10/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 3090 |
01/10/2014 | 95.75p | 96.88p | 95.75p | 95.75p | 3120 |
30/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
29/09/2014 | 95.75p | 95.75p | 95.50p | 95.75p | 10471 |
26/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
25/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
24/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
23/09/2014 | 95.75p | 96.88p | 95.75p | 95.75p | 19 |
22/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
19/09/2014 | 95.75p | 95.75p | 94.51p | 95.75p | 7771 |
18/09/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 7899 |
17/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
16/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
15/09/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 5000 |
12/09/2014 | 95.75p | 96.88p | 95.75p | 95.75p | 10261 |
11/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
10/09/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 11142 |
09/09/2014 | 95.75p | 95.75p | 94.60p | 95.75p | 3000 |
08/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
05/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
04/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
03/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
02/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
01/09/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
29/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
28/08/2014 | 95.75p | 97.00p | 95.75p | 95.75p | 480 |
27/08/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 50000 |
26/08/2014 | 95.75p | 96.88p | 95.75p | 95.75p | 19 |
22/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
21/08/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 658 |
20/08/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 4213 |
19/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
18/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
15/08/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 12784 |
14/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
13/08/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 2633 |
12/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
11/08/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 1407 |
08/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
07/08/2014 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
06/08/2014 | 95.75p | 97.00p | 94.50p | 95.75p | 0 |
05/08/2014 | 95.75p | 97.00p | 94.50p | 95.75p | 1477 |
04/08/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 24573 |
01/08/2014 | 95.75p | 96.88p | 95.75p | 95.75p | 0 |
31/07/2014 | 95.75p | 96.88p | 95.75p | 95.75p | 0 |
30/07/2014 | 95.75p | 96.88p | 95.75p | 95.75p | 15394 |
29/07/2014 | 95.75p | 96.89p | 95.75p | 95.75p | 370 |
28/07/2014 | 95.75p | 96.89p | 95.75p | 95.75p | 692 |
25/07/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 3548 |
24/07/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 0 |
23/07/2014 | 95.75p | 95.75p | 94.50p | 95.75p | 1053 |
22/07/2014 | 95.75p | 96.44p | 95.25p | 95.75p | 0 |
21/07/2014 | 95.75p | 96.44p | 95.25p | 95.75p | 0 |
18/07/2014 | 95.75p | 96.44p | 95.25p | 95.75p | 0 |
17/07/2014 | 95.25p | 96.44p | 95.25p | 95.75p | 0 |
16/07/2014 | 95.25p | 96.44p | 95.25p | 95.25p | 31107 |
15/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 14444 |
14/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 5051 |
11/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 767 |
10/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 0 |
09/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 0 |
08/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 8209 |
07/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 0 |
04/07/2014 | 95.25p | 95.25p | 94.00p | 95.25p | 53105 |
03/07/2014 | 95.25p | 99.44p | 95.25p | 95.25p | 0 |
02/07/2014 | 95.25p | 99.44p | 95.25p | 95.25p | 0 |
01/07/2014 | 98.25p | 99.44p | 98.25p | 98.25p | 10656 |
30/06/2014 | 98.25p | 99.44p | 97.00p | 98.25p | 22823 |
27/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 2774 |
26/06/2014 | 98.25p | 99.45p | 97.00p | 98.25p | 0 |
25/06/2014 | 98.25p | 99.45p | 97.00p | 98.25p | 0 |
24/06/2014 | 98.25p | 99.45p | 97.00p | 98.25p | 0 |
23/06/2014 | 98.25p | 99.45p | 97.00p | 98.25p | 3100 |
20/06/2014 | 98.25p | 99.48p | 97.00p | 98.25p | 12324 |
19/06/2014 | 98.25p | 99.48p | 97.00p | 98.25p | 5194 |
18/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 0 |
17/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 3715 |
16/06/2014 | 98.25p | 99.48p | 97.00p | 98.25p | 0 |
13/06/2014 | 98.25p | 99.48p | 97.00p | 98.25p | 0 |
12/06/2014 | 98.25p | 99.48p | 97.00p | 98.25p | 0 |
11/06/2014 | 98.25p | 99.48p | 97.00p | 98.25p | 3775 |
10/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 0 |
09/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 7109 |
06/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 0 |
05/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 0 |
04/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 0 |
03/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 0 |
02/06/2014 | 98.25p | 98.25p | 97.00p | 98.25p | 10000 |
30/05/2014 | 97.00p | 98.48p | 96.00p | 98.25p | 47708 |
29/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 16565 |
28/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 25000 |
27/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 11859 |
23/05/2014 | 97.00p | 98.23p | 95.75p | 97.00p | 0 |
22/05/2014 | 97.00p | 98.23p | 95.75p | 97.00p | 9235 |
21/05/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 0 |
20/05/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 0 |
19/05/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 0 |
16/05/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 7085 |
15/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 921 |
14/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 2695 |
13/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 16703 |
12/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 17672 |
09/05/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 0 |
08/05/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 2000 |
07/05/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 2695 |
06/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 10896 |
02/05/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 1316 |
01/05/2014 | 97.00p | 98.23p | 95.75p | 97.00p | 1766 |
30/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 1843 |
29/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
28/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
25/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
24/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
23/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
22/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 2633 |
17/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
16/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
15/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 9151 |
14/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
11/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
10/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
09/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
08/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
07/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
04/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 731 |
03/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
02/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
01/04/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 1750 |
31/03/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 5014 |
28/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
27/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
26/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
25/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 5345 |
24/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 10378 |
21/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
20/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
19/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 7899 |
18/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 23968 |
17/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
14/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 20204 |
13/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
12/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 5000 |
11/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 6169 |
10/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
07/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 3207 |
06/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 5000 |
05/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
04/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 0 |
03/03/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 9600 |
28/02/2014 | 97.00p | 97.00p | 95.75p | 97.00p | 3000 |
27/02/2014 | 97.00p | 98.23p | 95.75p | 97.00p | 7301 |
26/02/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 0 |
25/02/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 0 |
24/02/2014 | 97.00p | 98.23p | 97.00p | 97.00p | 2500 |
21/02/2014 | 97.00p | 98.00p | 95.75p | 97.00p | 0 |
20/02/2014 | 97.00p | 98.00p | 95.75p | 97.00p | 0 |
19/02/2014 | 97.00p | 98.00p | 95.75p | 97.00p | 0 |
18/02/2014 | 97.00p | 98.00p | 95.75p | 97.00p | 0 |
17/02/2014 | 97.00p | 98.00p | 95.75p | 97.00p | 0 |
14/02/2014 | 96.88p | 98.00p | 95.75p | 97.00p | 4413 |
13/02/2014 | 96.88p | 97.55p | 96.88p | 96.88p | 2500 |
12/02/2014 | 93.00p | 96.88p | 92.03p | 96.88p | 4805 |
11/02/2014 | 93.00p | 93.00p | 92.00p | 93.00p | 10842 |
10/02/2014 | 93.00p | 94.00p | 92.00p | 93.00p | 0 |
07/02/2014 | 93.00p | 94.00p | 92.00p | 93.00p | 0 |
06/02/2014 | 93.00p | 94.00p | 93.00p | 93.00p | 442 |
05/02/2014 | 93.00p | 93.50p | 93.00p | 93.00p | 1402 |
04/02/2014 | 93.00p | 94.00p | 93.00p | 93.00p | 604 |
03/02/2014 | 93.00p | 93.00p | 92.10p | 93.00p | 0 |
31/01/2014 | 93.00p | 93.00p | 92.10p | 93.00p | 0 |
30/01/2014 | 93.00p | 93.00p | 92.10p | 93.00p | 0 |
29/01/2014 | 93.00p | 93.00p | 92.10p | 93.00p | 0 |
28/01/2014 | 93.00p | 93.00p | 92.10p | 93.00p | 3090 |
27/01/2014 | 93.00p | 94.00p | 93.00p | 93.00p | 1255 |
24/01/2014 | 93.00p | 93.20p | 92.00p | 93.00p | 8368 |
23/01/2014 | 93.00p | 93.20p | 93.00p | 93.00p | 0 |
22/01/2014 | 93.00p | 93.20p | 93.00p | 93.00p | 2500 |
21/01/2014 | 93.00p | 93.20p | 92.26p | 93.00p | 23885 |
20/01/2014 | 93.00p | 93.20p | 92.26p | 93.00p | 15783 |
17/01/2014 | 93.00p | 93.00p | 92.26p | 93.00p | 2027 |
16/01/2014 | 93.00p | 93.00p | 92.26p | 93.00p | 0 |
15/01/2014 | 93.00p | 93.00p | 92.26p | 93.00p | 2924 |
14/01/2014 | 93.00p | 93.60p | 93.00p | 93.00p | 183 |
13/01/2014 | 93.00p | 93.20p | 92.26p | 93.00p | 2701 |
10/01/2014 | 93.00p | 93.20p | 92.26p | 93.00p | 0 |
09/01/2014 | 93.00p | 93.20p | 92.26p | 93.00p | 0 |
08/01/2014 | 93.00p | 93.20p | 92.26p | 93.00p | 4656 |
07/01/2014 | 93.00p | 93.00p | 92.99p | 93.00p | 0 |
06/01/2014 | 93.00p | 93.00p | 92.99p | 93.00p | 2127 |
03/01/2014 | 93.00p | 93.00p | 92.10p | 93.00p | 0 |
02/01/2014 | 93.00p | 93.00p | 92.10p | 93.00p | 0 |
31/12/2013 | 92.50p | 93.00p | 92.10p | 93.00p | 10297 |
30/12/2013 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
27/12/2013 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
24/12/2013 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
23/12/2013 | 92.50p | 93.00p | 92.50p | 92.50p | 51620 |
20/12/2013 | 92.50p | 92.50p | 92.26p | 92.50p | 3731 |
19/12/2013 | 92.50p | 92.79p | 92.26p | 92.50p | 7153 |
18/12/2013 | 92.50p | 92.50p | 92.26p | 92.50p | 1500 |
*Close Price adjusted for both dividends and splits