Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/08/2014 | 459,318.51p | 459,318.51p | 427,654.88p | 444,659.38p | 2 |
08/08/2014 | 459,318.51p | 460,393.51p | 427,654.88p | 459,318.51p | 1 |
07/08/2014 | 464,204.88p | 471,397.61p | 439,773.10p | 459,318.51p | 2 |
06/08/2014 | 459,318.51p | 469,091.26p | 439,773.10p | 464,204.88p | 7 |
05/08/2014 | 469,091.26p | 469,091.26p | 440,769.87p | 459,318.51p | 1 |
04/08/2014 | 488,636.77p | 497,999.02p | 459,689.94p | 469,091.26p | 1 |
01/08/2014 | 498,409.47p | 517,564.06p | 461,703.08p | 488,636.77p | 4 |
31/07/2014 | 513,068.55p | 513,068.55p | 467,136.72p | 493,523.10p | 5 |
30/07/2014 | 493,523.10p | 536,620.85p | 488,636.77p | 513,068.55p | 6 |
29/07/2014 | 493,523.10p | 527,727.69p | 461,273.10p | 493,523.10p | 2 |
28/07/2014 | 478,863.96p | 502,025.39p | 455,702.59p | 493,523.10p | 2 |
25/07/2014 | 478,863.96p | 482,773.10p | 457,461.72p | 478,863.96p | 7 |
24/07/2014 | 478,863.96p | 503,686.72p | 455,702.59p | 478,863.96p | 4 |
23/07/2014 | 478,863.96p | 501,009.03p | 453,454.88p | 478,863.96p | 3 |
22/07/2014 | 488,636.77p | 488,636.77p | 469,091.26p | 478,863.96p | 2 |
21/07/2014 | 488,636.77p | 496,259.47p | 459,123.10p | 488,636.77p | 3 |
18/07/2014 | 488,636.77p | 507,009.47p | 477,104.93p | 488,636.77p | 2 |
17/07/2014 | 513,068.55p | 513,068.55p | 488,636.77p | 488,636.77p | 1 |
16/07/2014 | 527,727.69p | 527,727.69p | 502,318.55p | 513,068.55p | 2 |
15/07/2014 | 513,068.55p | 525,773.14p | 488,636.77p | 513,068.55p | 2 |
14/07/2014 | 508,182.23p | 516,000.39p | 488,636.77p | 498,409.47p | 4 |
11/07/2014 | 527,727.69p | 528,704.93p | 491,568.55p | 508,182.23p | 5 |
10/07/2014 | 513,068.55p | 547,273.14p | 508,182.23p | 527,727.69p | 3 |
09/07/2014 | 532,614.06p | 532,614.06p | 494,304.88p | 513,068.55p | 3 |
08/07/2014 | 522,841.31p | 522,841.31p | 488,636.77p | 503,295.80p | 5 |
07/07/2014 | 522,841.31p | 529,349.95p | 496,161.72p | 522,841.31p | 2 |
04/07/2014 | 517,954.93p | 529,877.64p | 501,536.72p | 522,841.31p | 4 |
03/07/2014 | 513,068.55p | 525,577.69p | 498,409.47p | 517,954.93p | 6 |
02/07/2014 | 527,727.69p | 539,064.06p | 498,409.47p | 513,068.55p | 1 |
01/07/2014 | 517,954.93p | 537,500.39p | 488,636.77p | 522,841.31p | 5 |
30/06/2014 | 527,727.69p | 542,582.23p | 505,054.88p | 517,954.93p | 6 |
27/06/2014 | 498,409.47p | 566,818.60p | 483,750.34p | 527,727.69p | 20 |
26/06/2014 | 488,636.77p | 493,288.53p | 453,454.88p | 483,750.34p | 5 |
25/06/2014 | 498,409.47p | 498,409.47p | 459,318.51p | 488,636.77p | 5 |
24/06/2014 | 498,409.47p | 517,954.93p | 482,773.10p | 498,409.47p | 4 |
23/06/2014 | 488,636.77p | 525,382.23p | 471,983.98p | 498,409.47p | 14 |
20/06/2014 | 454,432.18p | 484,141.26p | 454,432.18p | 464,204.88p | 3 |
19/06/2014 | 444,659.38p | 478,375.39p | 432,502.15p | 454,432.18p | 12 |
18/06/2014 | 478,863.96p | 478,863.96p | 420,227.64p | 444,659.38p | 13 |
17/06/2014 | 493,523.10p | 508,182.23p | 449,545.80p | 478,863.96p | 3 |
16/06/2014 | 537,500.39p | 586,168.65p | 430,977.59p | 493,523.10p | 33 |
13/06/2014 | 503,295.80p | 535,760.89p | 479,157.18p | 508,182.23p | 8 |
12/06/2014 | 522,841.31p | 537,500.39p | 454,432.18p | 503,295.80p | 9 |
11/06/2014 | 561,932.23p | 561,932.23p | 490,591.31p | 522,841.31p | 9 |
10/06/2014 | 552,159.52p | 596,136.82p | 532,614.06p | 561,932.23p | 9 |
09/06/2014 | 508,182.23p | 566,818.60p | 495,770.80p | 532,614.06p | 16 |
06/06/2014 | 478,863.96p | 537,304.93p | 469,091.26p | 508,182.23p | 8 |
05/06/2014 | 517,954.93p | 517,954.93p | 441,727.59p | 478,863.96p | 15 |
04/06/2014 | 517,954.93p | 527,727.69p | 469,091.26p | 517,954.93p | 12 |
03/06/2014 | 542,386.77p | 542,386.77p | 469,091.26p | 517,954.93p | 21 |
02/06/2014 | 552,159.52p | 566,623.14p | 498,409.47p | 542,386.77p | 21 |
30/05/2014 | 571,704.93p | 584,702.69p | 512,091.31p | 552,159.52p | 6 |
29/05/2014 | 586,364.06p | 601,804.98p | 531,343.60p | 557,045.90p | 7 |
28/05/2014 | 513,068.55p | 640,114.11p | 509,257.23p | 586,364.06p | 17 |
27/05/2014 | 513,068.55p | 525,773.14p | 501,536.72p | 513,068.55p | 6 |
23/05/2014 | 517,954.93p | 525,382.23p | 498,409.47p | 513,068.55p | 4 |
22/05/2014 | 517,954.93p | 525,773.14p | 503,295.80p | 517,954.93p | 1 |
21/05/2014 | 542,386.77p | 542,386.77p | 498,409.47p | 517,954.93p | 9 |
20/05/2014 | 561,932.23p | 566,584.08p | 498,409.47p | 542,386.77p | 12 |
19/05/2014 | 561,932.23p | 561,932.23p | 537,774.07p | 561,932.23p | 1 |
16/05/2014 | 542,386.77p | 561,932.23p | 542,386.77p | 561,932.23p | 1 |
15/05/2014 | 547,273.14p | 553,957.67p | 510,136.72p | 542,386.77p | 8 |
14/05/2014 | 566,818.60p | 566,818.60p | 527,727.69p | 547,273.14p | 4 |
13/05/2014 | 576,591.36p | 615,682.32p | 551,182.23p | 566,818.60p | 4 |
12/05/2014 | 557,045.90p | 589,393.65p | 553,723.14p | 576,591.36p | 4 |
09/05/2014 | 566,818.60p | 579,718.65p | 537,500.39p | 557,045.90p | 4 |
08/05/2014 | 547,273.14p | 579,718.65p | 547,273.14p | 566,818.60p | 2 |
07/05/2014 | 571,704.93p | 571,704.93p | 535,741.31p | 547,273.14p | 3 |
06/05/2014 | 586,364.06p | 601,023.19p | 552,159.52p | 571,704.93p | 3 |
02/05/2014 | 547,273.14p | 610,248.68p | 532,223.14p | 586,364.06p | 2 |
01/05/2014 | 552,159.52p | 552,159.52p | 515,316.31p | 547,273.14p | 10 |
30/04/2014 | 537,500.39p | 552,159.52p | 514,045.85p | 552,159.52p | 6 |
29/04/2014 | 566,818.60p | 566,818.60p | 533,591.31p | 537,500.39p | 7 |
28/04/2014 | 596,136.82p | 596,136.82p | 547,273.14p | 557,045.90p | 30 |
25/04/2014 | 630,341.36p | 630,341.36p | 535,350.39p | 596,136.82p | 62 |
24/04/2014 | 620,568.65p | 620,568.65p | 592,423.14p | 615,682.32p | 21 |
23/04/2014 | 635,227.73p | 635,227.73p | 601,023.19p | 620,568.65p | 17 |
22/04/2014 | 640,114.11p | 672,266.46p | 611,773.24p | 635,227.73p | 25 |
17/04/2014 | 620,568.65p | 658,525.93p | 615,682.32p | 654,773.24p | 7 |
16/04/2014 | 620,568.65p | 635,227.73p | 616,659.57p | 620,568.65p | 5 |
15/04/2014 | 640,114.11p | 645,000.49p | 615,682.32p | 620,568.65p | 18 |
14/04/2014 | 649,886.87p | 662,591.41p | 635,227.73p | 640,114.11p | 9 |
11/04/2014 | 703,636.87p | 703,636.87p | 639,136.82p | 649,886.87p | 6 |
10/04/2014 | 713,409.62p | 713,409.62p | 666,500.54p | 703,636.87p | 12 |
09/04/2014 | 747,614.16p | 770,795.17p | 693,864.21p | 713,409.62p | 47 |
08/04/2014 | 693,864.21p | 762,273.34p | 688,000.49p | 742,727.83p | 28 |
07/04/2014 | 654,773.24p | 707,936.91p | 645,000.49p | 693,864.21p | 22 |
04/04/2014 | 645,000.49p | 682,136.82p | 645,000.49p | 654,773.24p | 16 |
03/04/2014 | 625,455.08p | 662,591.41p | 614,509.57p | 645,000.49p | 22 |
02/04/2014 | 630,341.36p | 630,341.36p | 600,045.90p | 625,455.08p | 6 |
01/04/2014 | 645,000.49p | 658,682.32p | 596,136.82p | 630,341.36p | 25 |
31/03/2014 | 688,977.78p | 696,600.54p | 566,818.60p | 645,000.49p | 41 |
28/03/2014 | 679,205.03p | 713,409.62p | 664,546.00p | 688,977.78p | 10 |
27/03/2014 | 659,659.62p | 691,909.57p | 646,955.03p | 679,205.03p | 16 |
26/03/2014 | 669,432.32p | 674,318.65p | 639,136.82p | 659,659.62p | 12 |
25/03/2014 | 659,659.62p | 701,682.32p | 633,664.11p | 649,886.87p | 43 |
24/03/2014 | 625,455.08p | 732,955.13p | 605,909.52p | 659,659.62p | 57 |
21/03/2014 | 581,477.73p | 640,309.62p | 577,881.35p | 625,455.08p | 30 |
20/03/2014 | 571,704.93p | 603,954.98p | 562,518.60p | 581,477.73p | 21 |
19/03/2014 | 571,704.93p | 588,709.57p | 547,273.14p | 571,704.93p | 11 |
18/03/2014 | 576,591.36p | 594,182.28p | 551,182.23p | 571,704.93p | 9 |
17/03/2014 | 566,818.60p | 604,932.32p | 559,977.73p | 576,591.36p | 19 |
14/03/2014 | 561,932.23p | 594,377.69p | 537,500.39p | 566,818.60p | 15 |
13/03/2014 | 561,932.23p | 584,409.52p | 533,591.31p | 561,932.23p | 15 |
12/03/2014 | 566,818.60p | 603,954.98p | 540,432.23p | 561,932.23p | 35 |
11/03/2014 | 576,591.36p | 603,954.98p | 559,391.36p | 566,818.60p | 38 |
10/03/2014 | 532,614.06p | 613,727.69p | 532,027.69p | 576,591.36p | 82 |
07/03/2014 | 537,500.39p | 571,704.93p | 469,091.26p | 527,727.69p | 197 |
06/03/2014 | 586,364.06p | 602,195.90p | 569,359.52p | 571,704.93p | 6 |
05/03/2014 | 581,477.73p | 596,136.82p | 561,932.23p | 586,364.06p | 18 |
04/03/2014 | 576,591.36p | 605,909.52p | 572,682.28p | 581,477.73p | 12 |
03/03/2014 | 591,250.44p | 603,954.98p | 547,273.14p | 576,591.36p | 22 |
28/02/2014 | 601,023.19p | 614,705.03p | 586,364.06p | 591,250.44p | 13 |
27/02/2014 | 610,795.90p | 658,682.32p | 596,820.90p | 601,023.19p | 6 |
26/02/2014 | 605,909.52p | 620,959.52p | 579,718.65p | 610,795.90p | 11 |
25/02/2014 | 654,773.24p | 654,773.24p | 586,364.06p | 605,909.52p | 5 |
24/02/2014 | 596,136.82p | 718,589.21p | 596,136.82p | 649,886.87p | 14 |
21/02/2014 | 640,114.11p | 640,114.11p | 547,273.14p | 596,136.82p | 14 |
20/02/2014 | 669,432.32p | 689,270.95p | 619,591.36p | 640,114.11p | 6 |
19/02/2014 | 620,568.65p | 723,182.37p | 620,568.65p | 669,432.32p | 11 |
18/02/2014 | 605,909.52p | 673,927.78p | 605,909.52p | 620,568.65p | 3 |
17/02/2014 | 610,795.90p | 614,705.03p | 586,364.06p | 605,909.52p | 4 |
14/02/2014 | 625,455.08p | 635,227.73p | 591,250.44p | 610,795.90p | 12 |
13/02/2014 | 610,795.90p | 684,091.46p | 605,909.52p | 625,455.08p | 26 |
12/02/2014 | 561,932.23p | 614,705.03p | 560,954.98p | 610,795.90p | 3 |
11/02/2014 | 581,477.73p | 635,227.73p | 560,954.98p | 581,477.73p | 8 |
10/02/2014 | 610,795.90p | 634,250.49p | 554,114.06p | 576,591.36p | 12 |
07/02/2014 | 635,227.73p | 645,000.49p | 586,364.06p | 610,795.90p | 11 |
06/02/2014 | 703,636.87p | 703,636.87p | 615,682.32p | 635,227.73p | 11 |
05/02/2014 | 625,455.08p | 752,500.59p | 625,455.08p | 703,636.87p | 27 |
04/02/2014 | 649,886.87p | 652,525.54p | 587,341.36p | 625,455.08p | 15 |
03/02/2014 | 654,773.24p | 669,432.32p | 646,955.03p | 649,886.87p | 4 |
31/01/2014 | 664,546.00p | 679,205.03p | 648,127.78p | 654,773.24p | 43 |
30/01/2014 | 684,091.46p | 720,250.59p | 651,841.36p | 664,546.00p | 37 |
29/01/2014 | 684,091.46p | 742,727.83p | 664,741.46p | 679,205.03p | 49 |
28/01/2014 | 737,841.46p | 737,841.46p | 654,968.70p | 684,091.46p | 42 |
27/01/2014 | 806,250.68p | 806,250.68p | 703,636.87p | 737,841.46p | 42 |
24/01/2014 | 947,955.27p | 947,955.27p | 781,818.75p | 816,023.29p | 52 |
23/01/2014 | 982,159.86p | 1,026,137.11p | 910,818.85p | 947,955.27p | 23 |
22/01/2014 | 1,128,750.88p | 1,128,750.88p | 889,318.85p | 1,026,137.11p | 91 |
21/01/2014 | 1,221,591.80p | 1,512,819.34p | 1,090,148.54p | 1,143,409.86p | 116 |
20/01/2014 | 1,343,751.07p | 1,345,705.57p | 1,178,591.80p | 1,221,591.80p | 47 |
17/01/2014 | 1,343,751.07p | 1,440,501.17p | 1,092,103.12p | 1,343,751.07p | 72 |
16/01/2014 | 1,285,114.65p | 1,490,342.09p | 1,126,796.29p | 1,343,751.07p | 151 |
15/01/2014 | 801,364.26p | 1,329,091.99p | 764,227.83p | 1,236,250.88p | 143 |
14/01/2014 | 806,250.68p | 872,705.18p | 745,464.16p | 801,364.26p | 66 |
13/01/2014 | 586,364.06p | 830,682.42p | 586,364.06p | 806,250.68p | 79 |
10/01/2014 | 610,795.90p | 623,500.44p | 542,386.77p | 586,364.06p | 20 |
09/01/2014 | 610,795.90p | 627,624.56p | 555,873.14p | 566,818.60p | 16 |
08/01/2014 | 718,296.00p | 801,364.26p | 555,970.90p | 610,795.90p | 65 |
07/01/2014 | 757,386.91p | 772,046.09p | 628,074.12p | 669,432.32p | 35 |
06/01/2014 | 693,864.21p | 806,250.68p | 693,864.21p | 757,386.91p | 46 |
03/01/2014 | 713,409.62p | 723,182.37p | 635,227.73p | 693,864.21p | 42 |
02/01/2014 | 679,205.03p | 740,284.67p | 646,955.03p | 718,296.00p | 99 |
31/12/2013 | 684,091.46p | 760,318.70p | 610,795.90p | 684,091.46p | 100 |
30/12/2013 | 469,091.26p | 624,477.78p | 466,159.42p | 610,795.90p | 104 |
27/12/2013 | 508,182.23p | 519,518.55p | 447,102.59p | 464,204.88p | 62 |
24/12/2013 | 532,614.06p | 545,318.55p | 450,718.51p | 508,182.23p | 42 |
23/12/2013 | 459,318.51p | 596,136.82p | 453,454.88p | 522,841.31p | 318 |
20/12/2013 | 307,841.16p | 488,636.77p | 307,841.16p | 459,318.51p | 123 |
19/12/2013 | 273,636.57p | 320,545.70p | 273,636.57p | 307,841.16p | 50 |
18/12/2013 | 263,863.84p | 291,227.49p | 263,863.84p | 273,636.57p | 16 |
17/12/2013 | 263,863.84p | 273,636.57p | 263,863.84p | 263,863.84p | 10 |
16/12/2013 | 278,522.95p | 278,522.95p | 258,977.47p | 273,636.57p | 6 |
13/12/2013 | 268,750.20p | 312,727.54p | 263,863.84p | 278,522.95p | 10 |
12/12/2013 | 268,750.20p | 281,454.76p | 258,000.20p | 268,750.20p | 3 |
11/12/2013 | 258,977.47p | 283,409.30p | 254,091.11p | 268,750.20p | 20 |
10/12/2013 | 258,977.47p | 267,772.92p | 246,272.90p | 258,977.47p | 8 |
09/12/2013 | 258,977.47p | 293,182.03p | 248,227.44p | 258,977.47p | 20 |
06/12/2013 | 258,977.47p | 273,636.57p | 234,545.63p | 258,977.47p | 10 |
05/12/2013 | 258,977.47p | 281,454.76p | 234,545.63p | 258,977.47p | 5 |
04/12/2013 | 293,182.03p | 293,182.03p | 224,772.90p | 258,977.47p | 6 |
03/12/2013 | 317,613.87p | 317,613.87p | 254,091.11p | 293,182.03p | 4 |
02/12/2013 | 317,613.87p | 317,613.87p | 293,182.03p | 317,613.87p | 0 |
29/11/2013 | 317,613.87p | 317,613.87p | 293,377.49p | 317,613.87p | 4 |
28/11/2013 | 317,613.87p | 321,523.00p | 267,127.95p | 317,613.87p | 1 |
27/11/2013 | 342,045.73p | 342,045.73p | 293,182.03p | 317,613.87p | 1 |
26/11/2013 | 366,477.56p | 366,477.56p | 268,750.20p | 342,045.73p | 4 |
25/11/2013 | 366,477.56p | 367,454.83p | 366,477.56p | 366,477.56p | 0 |
22/11/2013 | 415,341.21p | 415,341.21p | 342,045.73p | 366,477.56p | 0 |
21/11/2013 | 415,341.21p | 415,341.21p | 375,273.02p | 390,909.38p | 0 |
20/11/2013 | 415,341.21p | 415,341.21p | 342,045.73p | 415,341.21p | 0 |
19/11/2013 | 390,909.38p | 415,341.21p | 366,477.56p | 415,341.21p | 1 |
18/11/2013 | 366,477.56p | 366,477.56p | 342,045.73p | 366,477.56p | 0 |
15/11/2013 | 366,477.56p | 366,477.56p | 312,727.54p | 366,477.56p | 0 |
14/11/2013 | 366,477.56p | 366,477.56p | 312,727.54p | 366,477.56p | 1 |
13/11/2013 | 366,477.56p | 366,477.56p | 343,023.00p | 366,477.56p | 0 |
12/11/2013 | 366,477.56p | 381,136.67p | 343,023.00p | 366,477.56p | 1 |
11/11/2013 | 366,477.56p | 366,477.56p | 343,023.00p | 366,477.56p | 0 |
08/11/2013 | 366,477.56p | 366,477.56p | 333,426.17p | 366,477.56p | 0 |
07/11/2013 | 366,477.56p | 366,477.56p | 333,426.17p | 366,477.56p | 0 |
06/11/2013 | 390,909.38p | 390,909.38p | 342,710.28p | 366,477.56p | 1 |
05/11/2013 | 390,909.38p | 390,909.38p | 363,545.73p | 390,909.38p | 1 |
04/11/2013 | 366,477.56p | 390,909.38p | 344,488.89p | 390,909.38p | 2 |
01/11/2013 | 366,477.56p | 390,909.38p | 353,968.46p | 366,477.56p | 0 |
31/10/2013 | 390,909.38p | 390,909.38p | 353,968.46p | 366,477.56p | 1 |
30/10/2013 | 366,477.56p | 390,909.38p | 366,477.56p | 390,909.38p | 1 |
29/10/2013 | 366,477.56p | 390,909.38p | 351,818.43p | 366,477.56p | 2 |
28/10/2013 | 366,477.56p | 375,273.02p | 366,477.56p | 366,477.56p | 0 |
25/10/2013 | 366,477.56p | 381,136.67p | 351,818.43p | 366,477.56p | 0 |
*Close Price adjusted for both dividends and splits