Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/09/2014 | 84.00p | 87.70p | 83.58p | 87.50p | 101023 |
29/08/2014 | 84.00p | 84.64p | 83.20p | 84.00p | 129690 |
28/08/2014 | 83.00p | 84.74p | 82.50p | 83.50p | 231976 |
27/08/2014 | 86.00p | 87.50p | 80.00p | 83.00p | 185836 |
26/08/2014 | 86.00p | 88.00p | 85.16p | 86.00p | 61380 |
22/08/2014 | 84.50p | 86.50p | 84.00p | 86.00p | 140561 |
21/08/2014 | 84.00p | 85.22p | 84.00p | 84.50p | 34394 |
20/08/2014 | 85.50p | 85.50p | 81.01p | 84.00p | 91787 |
19/08/2014 | 86.00p | 89.45p | 84.25p | 85.50p | 195849 |
18/08/2014 | 86.00p | 86.67p | 84.00p | 86.00p | 134637 |
15/08/2014 | 86.75p | 87.20p | 82.00p | 86.00p | 106214 |
14/08/2014 | 86.00p | 86.90p | 85.05p | 86.75p | 76742 |
13/08/2014 | 86.50p | 87.50p | 85.00p | 86.00p | 170949 |
12/08/2014 | 85.00p | 88.00p | 82.30p | 86.50p | 187432 |
11/08/2014 | 83.25p | 87.00p | 83.05p | 85.00p | 364187 |
08/08/2014 | 80.50p | 84.70p | 78.00p | 83.25p | 260123 |
07/08/2014 | 80.50p | 81.40p | 77.00p | 80.50p | 119286 |
06/08/2014 | 81.50p | 82.90p | 75.00p | 79.50p | 138656 |
05/08/2014 | 80.00p | 83.45p | 79.10p | 81.50p | 117132 |
04/08/2014 | 77.00p | 81.00p | 76.31p | 79.50p | 239075 |
01/08/2014 | 75.50p | 77.00p | 74.55p | 77.00p | 58972 |
31/07/2014 | 77.00p | 77.00p | 74.50p | 75.50p | 32796 |
30/07/2014 | 75.50p | 78.74p | 74.89p | 77.00p | 106496 |
29/07/2014 | 75.50p | 77.80p | 75.00p | 75.50p | 66608 |
28/07/2014 | 73.50p | 76.40p | 68.50p | 75.50p | 291905 |
25/07/2014 | 70.00p | 71.75p | 68.02p | 70.50p | 65184 |
24/07/2014 | 68.50p | 70.00p | 67.05p | 70.00p | 35077 |
23/07/2014 | 70.00p | 70.00p | 67.00p | 68.50p | 103119 |
22/07/2014 | 71.50p | 71.50p | 64.18p | 70.00p | 309466 |
21/07/2014 | 75.00p | 75.00p | 68.05p | 72.00p | 203325 |
18/07/2014 | 74.00p | 75.22p | 73.05p | 75.00p | 56274 |
17/07/2014 | 74.50p | 75.08p | 73.00p | 73.50p | 61198 |
16/07/2014 | 76.00p | 76.00p | 72.00p | 74.50p | 101205 |
15/07/2014 | 78.00p | 79.00p | 75.00p | 76.00p | 95351 |
14/07/2014 | 75.50p | 79.00p | 75.50p | 79.00p | 108314 |
11/07/2014 | 80.00p | 80.00p | 69.71p | 75.50p | 621297 |
10/07/2014 | 79.50p | 79.95p | 79.10p | 79.50p | 52948 |
09/07/2014 | 79.50p | 80.00p | 79.10p | 79.50p | 55629 |
08/07/2014 | 82.00p | 82.45p | 79.00p | 79.50p | 63648 |
07/07/2014 | 84.50p | 84.70p | 80.05p | 82.00p | 99552 |
04/07/2014 | 87.00p | 87.78p | 83.50p | 84.50p | 94419 |
03/07/2014 | 87.00p | 90.50p | 84.13p | 87.00p | 310923 |
02/07/2014 | 85.00p | 89.00p | 83.50p | 87.00p | 280788 |
01/07/2014 | 80.50p | 84.50p | 80.18p | 83.50p | 274418 |
30/06/2014 | 81.00p | 82.00p | 78.60p | 80.50p | 184778 |
27/06/2014 | 78.50p | 82.00p | 78.50p | 81.00p | 162824 |
26/06/2014 | 78.00p | 79.70p | 77.25p | 78.50p | 73647 |
25/06/2014 | 76.50p | 78.95p | 76.22p | 78.00p | 235740 |
24/06/2014 | 77.50p | 78.60p | 76.25p | 76.50p | 105933 |
23/06/2014 | 76.50p | 78.70p | 72.22p | 77.00p | 158818 |
20/06/2014 | 79.00p | 79.45p | 75.05p | 76.50p | 237284 |
19/06/2014 | 74.50p | 79.00p | 72.00p | 79.00p | 2045975 |
18/06/2014 | 75.00p | 76.00p | 74.33p | 74.50p | 95460 |
17/06/2014 | 75.75p | 76.59p | 74.60p | 75.00p | 201138 |
16/06/2014 | 75.00p | 77.07p | 73.50p | 75.75p | 206523 |
13/06/2014 | 76.38p | 76.79p | 71.60p | 73.50p | 1277106 |
12/06/2014 | 76.25p | 78.50p | 75.63p | 76.38p | 353942 |
11/06/2014 | 75.50p | 76.50p | 74.75p | 76.25p | 587954 |
10/06/2014 | 70.50p | 79.00p | 64.50p | 75.50p | 839128 |
09/06/2014 | 63.00p | 66.00p | 61.97p | 64.50p | 98746 |
06/06/2014 | 62.50p | 64.50p | 61.25p | 63.00p | 184885 |
05/06/2014 | 66.00p | 66.20p | 61.00p | 62.50p | 215110 |
04/06/2014 | 66.50p | 67.00p | 62.50p | 66.00p | 104846 |
03/06/2014 | 72.50p | 73.00p | 65.18p | 66.50p | 200986 |
02/06/2014 | 73.00p | 73.39p | 71.55p | 72.50p | 23360 |
30/05/2014 | 73.00p | 74.38p | 71.50p | 73.00p | 33397 |
29/05/2014 | 73.00p | 74.48p | 72.50p | 73.00p | 154500 |
28/05/2014 | 72.50p | 75.00p | 72.00p | 73.00p | 151557 |
27/05/2014 | 72.50p | 73.80p | 70.00p | 72.50p | 17478 |
23/05/2014 | 73.00p | 74.00p | 71.78p | 72.50p | 47966 |
22/05/2014 | 73.00p | 74.70p | 71.51p | 73.00p | 18112 |
21/05/2014 | 73.00p | 74.70p | 71.80p | 73.00p | 70716 |
20/05/2014 | 72.50p | 74.60p | 71.77p | 73.00p | 74315 |
19/05/2014 | 72.00p | 73.00p | 70.22p | 72.50p | 73625 |
16/05/2014 | 71.00p | 75.00p | 71.00p | 72.00p | 179627 |
15/05/2014 | 72.00p | 72.85p | 70.05p | 71.00p | 176886 |
14/05/2014 | 68.50p | 73.00p | 68.50p | 72.00p | 322338 |
13/05/2014 | 71.00p | 71.75p | 66.50p | 68.50p | 354874 |
12/05/2014 | 71.50p | 75.00p | 69.31p | 69.50p | 443532 |
09/05/2014 | 65.50p | 73.00p | 65.50p | 72.50p | 480734 |
08/05/2014 | 65.50p | 66.90p | 64.53p | 65.50p | 161369 |
07/05/2014 | 65.75p | 67.90p | 63.00p | 65.50p | 360426 |
06/05/2014 | 57.50p | 67.99p | 54.00p | 65.75p | 1175974 |
02/05/2014 | 55.00p | 55.40p | 53.41p | 54.00p | 42841 |
01/05/2014 | 55.00p | 57.35p | 54.25p | 55.00p | 129051 |
30/04/2014 | 54.00p | 56.74p | 53.62p | 55.00p | 117740 |
29/04/2014 | 53.50p | 56.45p | 53.50p | 54.00p | 82112 |
28/04/2014 | 50.50p | 55.00p | 48.50p | 53.50p | 474842 |
25/04/2014 | 49.00p | 49.00p | 47.25p | 48.50p | 118139 |
24/04/2014 | 48.00p | 51.35p | 45.50p | 49.00p | 141213 |
23/04/2014 | 45.50p | 46.70p | 45.00p | 45.50p | 6000 |
22/04/2014 | 45.00p | 46.00p | 44.99p | 45.50p | 18165 |
17/04/2014 | 45.00p | 45.50p | 45.00p | 45.00p | 29119 |
16/04/2014 | 45.00p | 45.70p | 44.53p | 45.00p | 28025 |
15/04/2014 | 45.00p | 45.48p | 44.41p | 45.00p | 37624 |
14/04/2014 | 45.00p | 45.63p | 45.00p | 45.00p | 34923 |
11/04/2014 | 45.00p | 45.00p | 44.22p | 45.00p | 14651 |
10/04/2014 | 46.00p | 46.00p | 44.10p | 45.00p | 90807 |
09/04/2014 | 46.00p | 46.00p | 44.00p | 46.00p | 144257 |
08/04/2014 | 46.00p | 46.00p | 45.00p | 46.00p | 17176 |
07/04/2014 | 46.00p | 46.10p | 45.00p | 46.00p | 73224 |
04/04/2014 | 46.00p | 46.00p | 44.00p | 46.00p | 68012 |
03/04/2014 | 46.00p | 46.10p | 44.50p | 46.00p | 55797 |
02/04/2014 | 46.50p | 46.50p | 46.00p | 46.00p | 29866 |
01/04/2014 | 46.50p | 46.50p | 46.00p | 46.50p | 1600 |
31/03/2014 | 47.00p | 47.00p | 46.00p | 46.50p | 56620 |
28/03/2014 | 47.00p | 48.00p | 46.00p | 47.50p | 40656 |
27/03/2014 | 47.00p | 47.50p | 46.00p | 47.00p | 46585 |
26/03/2014 | 47.00p | 47.26p | 45.62p | 47.00p | 32800 |
25/03/2014 | 48.50p | 48.50p | 46.50p | 47.00p | 56207 |
24/03/2014 | 48.00p | 49.70p | 46.50p | 48.50p | 24260 |
21/03/2014 | 48.00p | 49.45p | 48.00p | 48.00p | 22688 |
20/03/2014 | 48.50p | 48.50p | 46.52p | 48.00p | 17311 |
19/03/2014 | 48.50p | 49.70p | 48.50p | 48.50p | 2000 |
18/03/2014 | 48.50p | 49.80p | 48.00p | 48.50p | 1550 |
17/03/2014 | 47.50p | 50.07p | 47.50p | 49.50p | 54565 |
14/03/2014 | 47.00p | 48.45p | 44.00p | 47.50p | 195480 |
13/03/2014 | 46.00p | 47.90p | 45.00p | 47.00p | 197485 |
12/03/2014 | 48.50p | 48.50p | 44.50p | 45.00p | 77566 |
11/03/2014 | 47.00p | 49.00p | 45.00p | 48.50p | 109712 |
10/03/2014 | 44.50p | 47.95p | 44.25p | 47.00p | 120692 |
07/03/2014 | 44.50p | 44.50p | 44.07p | 44.50p | 12500 |
06/03/2014 | 44.50p | 44.70p | 44.05p | 44.50p | 41819 |
05/03/2014 | 43.50p | 45.00p | 42.95p | 44.50p | 536567 |
04/03/2014 | 43.00p | 44.00p | 41.20p | 43.50p | 81011 |
03/03/2014 | 41.50p | 43.00p | 40.10p | 43.00p | 293607 |
28/02/2014 | 43.00p | 44.50p | 39.30p | 41.00p | 119254 |
27/02/2014 | 43.50p | 44.00p | 42.54p | 43.00p | 99418 |
26/02/2014 | 43.00p | 44.01p | 42.55p | 43.50p | 119280 |
25/02/2014 | 43.00p | 43.65p | 43.00p | 43.00p | 17381 |
24/02/2014 | 43.00p | 43.65p | 43.00p | 43.00p | 7183 |
21/02/2014 | 41.00p | 43.90p | 41.00p | 43.00p | 75067 |
20/02/2014 | 41.50p | 42.00p | 39.00p | 41.00p | 21881 |
19/02/2014 | 43.63p | 43.63p | 40.00p | 41.50p | 65288 |
18/02/2014 | 43.75p | 43.95p | 43.50p | 43.63p | 39075 |
17/02/2014 | 43.75p | 43.98p | 43.55p | 43.75p | 32302 |
14/02/2014 | 44.25p | 44.25p | 43.25p | 43.75p | 52840 |
13/02/2014 | 41.25p | 44.44p | 41.00p | 44.25p | 254565 |
12/02/2014 | 42.25p | 42.83p | 40.00p | 41.25p | 75242 |
11/02/2014 | 46.50p | 46.50p | 42.00p | 42.25p | 130350 |
10/02/2014 | 46.50p | 46.50p | 45.10p | 46.50p | 5558 |
07/02/2014 | 46.50p | 48.00p | 46.50p | 46.50p | 800 |
06/02/2014 | 47.00p | 47.00p | 45.00p | 46.50p | 13790 |
05/02/2014 | 47.00p | 47.00p | 45.10p | 47.00p | 3300 |
04/02/2014 | 49.50p | 49.50p | 46.00p | 47.00p | 32926 |
03/02/2014 | 50.00p | 51.16p | 47.00p | 49.50p | 40105 |
31/01/2014 | 50.00p | 51.40p | 48.60p | 50.00p | 0 |
30/01/2014 | 50.00p | 51.40p | 48.60p | 50.00p | 6945 |
29/01/2014 | 48.00p | 50.00p | 47.10p | 50.00p | 74270 |
28/01/2014 | 48.00p | 48.12p | 48.00p | 48.00p | 3600 |
27/01/2014 | 48.50p | 49.20p | 47.00p | 48.00p | 49276 |
24/01/2014 | 48.50p | 49.25p | 48.00p | 48.50p | 7969 |
23/01/2014 | 51.00p | 51.92p | 47.50p | 48.50p | 66622 |
22/01/2014 | 48.50p | 52.70p | 47.55p | 51.00p | 180320 |
21/01/2014 | 45.25p | 45.95p | 45.25p | 45.25p | 17519 |
20/01/2014 | 45.25p | 45.70p | 44.10p | 45.25p | 7430 |
17/01/2014 | 45.25p | 45.85p | 45.25p | 45.25p | 10849 |
16/01/2014 | 45.50p | 45.85p | 44.10p | 45.25p | 14572 |
15/01/2014 | 45.50p | 45.50p | 44.50p | 45.50p | 37792 |
14/01/2014 | 45.50p | 45.50p | 44.56p | 45.50p | 15203 |
13/01/2014 | 45.00p | 45.50p | 44.00p | 45.50p | 20892 |
10/01/2014 | 46.00p | 46.00p | 44.00p | 45.00p | 27484 |
09/01/2014 | 47.50p | 47.50p | 43.00p | 46.00p | 100324 |
08/01/2014 | 47.50p | 50.00p | 46.25p | 47.50p | 201105 |
07/01/2014 | 46.75p | 48.80p | 46.09p | 47.50p | 15616 |
06/01/2014 | 46.00p | 49.00p | 46.00p | 46.75p | 26489 |
03/01/2014 | 45.50p | 47.00p | 45.50p | 46.00p | 52258 |
02/01/2014 | 46.00p | 47.00p | 44.75p | 45.50p | 38649 |
31/12/2013 | 45.00p | 46.95p | 45.00p | 46.00p | 9200 |
30/12/2013 | 44.00p | 47.00p | 44.00p | 45.00p | 91422 |
27/12/2013 | 43.00p | 45.00p | 42.50p | 44.00p | 40103 |
24/12/2013 | 43.00p | 44.70p | 42.40p | 43.00p | 18777 |
23/12/2013 | 43.00p | 44.30p | 42.20p | 43.00p | 4491 |
20/12/2013 | 41.50p | 44.30p | 41.50p | 43.00p | 57398 |
19/12/2013 | 41.50p | 42.90p | 40.50p | 41.50p | 51635 |
18/12/2013 | 41.00p | 42.00p | 40.25p | 41.50p | 53987 |
17/12/2013 | 41.50p | 42.01p | 40.00p | 40.50p | 38326 |
16/12/2013 | 41.50p | 42.90p | 40.00p | 41.50p | 55966 |
13/12/2013 | 41.00p | 42.00p | 40.80p | 41.50p | 35506 |
12/12/2013 | 42.50p | 44.00p | 40.60p | 41.00p | 86478 |
11/12/2013 | 42.00p | 44.20p | 42.00p | 43.50p | 158790 |
10/12/2013 | 42.50p | 45.00p | 39.75p | 42.00p | 418937 |
09/12/2013 | 35.50p | 41.00p | 35.50p | 39.75p | 341510 |
06/12/2013 | 34.00p | 37.50p | 34.00p | 35.50p | 166861 |
05/12/2013 | 31.50p | 36.00p | 31.50p | 34.00p | 105934 |
04/12/2013 | 31.00p | 33.00p | 31.00p | 31.50p | 21009 |
03/12/2013 | 31.00p | 32.40p | 29.84p | 31.00p | 5218 |
02/12/2013 | 31.00p | 32.40p | 30.00p | 31.00p | 147558 |
29/11/2013 | 31.00p | 31.60p | 30.55p | 31.00p | 33349 |
28/11/2013 | 30.50p | 31.95p | 30.50p | 31.00p | 54351 |
27/11/2013 | 30.00p | 31.00p | 29.25p | 30.50p | 77540 |
26/11/2013 | 29.75p | 30.00p | 28.83p | 30.00p | 5914 |
25/11/2013 | 30.00p | 30.00p | 28.00p | 29.75p | 340332 |
22/11/2013 | 30.50p | 30.65p | 27.00p | 30.00p | 251166 |
21/11/2013 | 30.50p | 31.00p | 29.21p | 30.00p | 51467 |
20/11/2013 | 32.00p | 32.34p | 31.00p | 31.00p | 15459 |
19/11/2013 | 33.00p | 33.00p | 32.00p | 32.00p | 10670 |
18/11/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 5000 |
15/11/2013 | 33.00p | 33.78p | 32.12p | 33.00p | 22000 |
14/11/2013 | 33.00p | 33.66p | 32.30p | 33.00p | 3045 |
*Close Price adjusted for both dividends and splits