Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/10/2014 | 59.25p | 59.38p | 59.10p | 59.38p | 45367 |
03/10/2014 | 59.50p | 59.81p | 59.50p | 59.50p | 9043 |
02/10/2014 | 59.25p | 59.25p | 59.25p | 59.25p | 26331 |
01/10/2014 | 59.50p | 60.00p | 59.50p | 60.00p | 15872 |
30/09/2014 | 61.00p | 61.00p | 59.82p | 60.50p | 497611 |
29/09/2014 | 60.00p | 61.00p | 59.25p | 61.00p | 68620 |
26/09/2014 | 57.50p | 60.50p | 57.50p | 57.50p | 26141 |
25/09/2014 | 60.50p | 60.50p | 59.44p | 60.50p | 1000 |
24/09/2014 | 60.50p | 60.50p | 57.75p | 58.25p | 26176 |
23/09/2014 | 58.75p | 61.00p | 58.75p | 60.50p | 20154 |
22/09/2014 | 59.75p | 59.75p | 58.00p | 59.38p | 31626 |
19/09/2014 | 59.75p | 60.00p | 56.75p | 58.50p | 65947 |
18/09/2014 | 60.50p | 60.50p | 57.25p | 59.50p | 41543 |
17/09/2014 | 59.75p | 60.00p | 59.75p | 60.00p | 22304 |
16/09/2014 | 60.00p | 60.00p | 57.25p | 57.25p | 127 |
15/09/2014 | 59.75p | 59.75p | 56.81p | 59.75p | 204613 |
12/09/2014 | 59.75p | 59.75p | 57.50p | 59.75p | 11178 |
11/09/2014 | 60.25p | 60.25p | 57.00p | 59.00p | 59091 |
10/09/2014 | 59.75p | 60.00p | 57.70p | 59.75p | 895763 |
09/09/2014 | 58.00p | 58.00p | 58.00p | 58.00p | 6 |
08/09/2014 | 58.50p | 60.75p | 58.50p | 58.50p | 13629 |
05/09/2014 | 58.00p | 60.51p | 58.00p | 58.25p | 1017 |
04/09/2014 | 59.25p | 59.25p | 58.78p | 59.25p | 5149 |
03/09/2014 | 60.93p | 60.93p | 59.25p | 60.75p | 4351 |
02/09/2014 | 59.25p | 60.12p | 58.50p | 59.25p | 4316895 |
01/09/2014 | 59.69p | 60.25p | 59.13p | 60.25p | 0 |
29/08/2014 | 59.69p | 59.69p | 59.13p | 59.13p | 273 |
28/08/2014 | 59.00p | 59.79p | 58.50p | 58.75p | 108126 |
27/08/2014 | 60.25p | 60.60p | 60.00p | 60.00p | 31068 |
26/08/2014 | 60.60p | 60.60p | 57.50p | 59.88p | 4442 |
22/08/2014 | 57.50p | 60.75p | 57.50p | 57.50p | 14134 |
21/08/2014 | 57.50p | 61.00p | 57.25p | 57.75p | 17677 |
20/08/2014 | 61.75p | 61.75p | 57.97p | 61.75p | 4432 |
19/08/2014 | 59.38p | 59.38p | 57.91p | 59.00p | 11334 |
18/08/2014 | 59.00p | 59.00p | 57.00p | 58.75p | 71 |
15/08/2014 | 58.75p | 58.75p | 57.35p | 58.75p | 18315 |
14/08/2014 | 57.95p | 58.25p | 57.75p | 58.25p | 1533 |
13/08/2014 | 57.50p | 58.40p | 57.50p | 57.75p | 1881775 |
12/08/2014 | 57.75p | 59.00p | 57.50p | 57.50p | 17493 |
11/08/2014 | 58.65p | 58.65p | 58.50p | 58.50p | 3393 |
08/08/2014 | 57.25p | 57.75p | 57.25p | 57.50p | 1579 |
07/08/2014 | 58.00p | 59.31p | 58.00p | 58.25p | 18769 |
06/08/2014 | 58.25p | 59.75p | 58.25p | 58.25p | 810 |
05/08/2014 | 59.75p | 61.66p | 56.75p | 59.75p | 120567 |
04/08/2014 | 57.25p | 59.08p | 55.75p | 56.75p | 34517 |
01/08/2014 | 57.25p | 60.75p | 57.00p | 57.00p | 33437 |
31/07/2014 | 58.00p | 60.75p | 57.00p | 60.75p | 229685 |
30/07/2014 | 58.75p | 60.85p | 56.44p | 57.25p | 156459 |
29/07/2014 | 58.75p | 60.40p | 58.75p | 58.75p | 52542 |
28/07/2014 | 58.25p | 60.12p | 58.25p | 58.75p | 1711 |
25/07/2014 | 58.25p | 60.00p | 58.25p | 59.00p | 2000069 |
24/07/2014 | 60.75p | 61.00p | 58.25p | 59.75p | 2409 |
23/07/2014 | 60.75p | 61.00p | 58.00p | 61.00p | 20719 |
22/07/2014 | 58.25p | 58.25p | 58.00p | 58.00p | 34 |
21/07/2014 | 60.55p | 60.55p | 59.50p | 59.50p | 6809 |
18/07/2014 | 60.25p | 60.50p | 60.25p | 60.25p | 2603 |
17/07/2014 | 60.50p | 60.50p | 60.00p | 60.50p | 49592 |
16/07/2014 | 60.75p | 61.00p | 60.75p | 61.00p | 11384 |
15/07/2014 | 60.00p | 61.25p | 60.00p | 60.75p | 151405 |
14/07/2014 | 59.00p | 61.25p | 59.00p | 61.25p | 47223 |
11/07/2014 | 58.50p | 62.75p | 58.50p | 60.50p | 8847 |
10/07/2014 | 62.75p | 62.75p | 62.75p | 62.75p | 28 |
09/07/2014 | 58.88p | 60.50p | 58.88p | 60.50p | 0 |
08/07/2014 | 58.88p | 59.00p | 58.88p | 59.00p | 2000 |
07/07/2014 | 59.25p | 61.00p | 58.50p | 59.25p | 236260 |
04/07/2014 | 61.00p | 61.25p | 60.00p | 61.00p | 220136 |
03/07/2014 | 61.00p | 61.00p | 60.87p | 60.87p | 50000 |
02/07/2014 | 60.75p | 60.75p | 60.75p | 60.75p | 3990 |
01/07/2014 | 62.00p | 62.75p | 62.00p | 62.75p | 14350 |
30/06/2014 | 62.75p | 62.75p | 61.65p | 62.37p | 14951 |
27/06/2014 | 62.75p | 62.75p | 61.75p | 62.37p | 10679 |
26/06/2014 | 62.75p | 62.75p | 61.25p | 62.00p | 85772 |
25/06/2014 | 62.75p | 62.75p | 60.75p | 60.75p | 2181 |
24/06/2014 | 61.75p | 61.75p | 60.25p | 61.50p | 33203 |
23/06/2014 | 61.25p | 62.00p | 60.25p | 61.50p | 44781 |
20/06/2014 | 62.50p | 65.00p | 60.25p | 60.25p | 179505 |
19/06/2014 | 64.75p | 65.00p | 63.75p | 64.75p | 19813 |
18/06/2014 | 62.75p | 63.75p | 62.50p | 63.75p | 19071 |
17/06/2014 | 62.50p | 63.50p | 62.50p | 62.50p | 485928 |
16/06/2014 | 63.00p | 63.50p | 62.25p | 63.00p | 64541 |
13/06/2014 | 62.25p | 62.25p | 62.25p | 62.25p | 66 |
12/06/2014 | 63.25p | 63.80p | 62.69p | 63.25p | 11623 |
11/06/2014 | 64.75p | 64.75p | 63.50p | 63.75p | 1910 |
10/06/2014 | 64.50p | 66.00p | 63.75p | 64.00p | 4875261 |
09/06/2014 | 65.25p | 65.25p | 63.75p | 63.75p | 16995 |
06/06/2014 | 65.00p | 65.00p | 63.25p | 63.50p | 7697 |
05/06/2014 | 66.75p | 66.75p | 63.50p | 63.75p | 24287 |
04/06/2014 | 63.75p | 65.13p | 63.12p | 63.75p | 25641 |
03/06/2014 | 64.75p | 65.13p | 64.00p | 65.13p | 19001 |
02/06/2014 | 65.00p | 65.00p | 64.00p | 64.00p | 23516 |
30/05/2014 | 65.75p | 66.00p | 63.50p | 65.50p | 0 |
29/05/2014 | 65.75p | 66.00p | 63.50p | 63.50p | 316594 |
28/05/2014 | 66.75p | 66.75p | 64.00p | 64.00p | 2723 |
27/05/2014 | 63.81p | 65.25p | 63.81p | 65.25p | 6000 |
23/05/2014 | 67.00p | 67.00p | 63.81p | 64.88p | 0 |
22/05/2014 | 67.00p | 67.00p | 63.81p | 67.00p | 3975 |
21/05/2014 | 66.00p | 66.25p | 65.00p | 65.00p | 18467 |
20/05/2014 | 65.50p | 66.25p | 62.25p | 66.25p | 49423 |
19/05/2014 | 67.25p | 70.25p | 65.00p | 65.25p | 88228 |
16/05/2014 | 66.75p | 70.25p | 65.63p | 70.25p | 86184 |
15/05/2014 | 64.25p | 66.20p | 64.25p | 65.63p | 0 |
14/05/2014 | 64.25p | 66.20p | 64.25p | 64.25p | 9804 |
13/05/2014 | 66.75p | 66.75p | 64.25p | 64.25p | 5339 |
12/05/2014 | 65.75p | 66.75p | 65.25p | 66.75p | 9218 |
09/05/2014 | 65.36p | 65.38p | 65.25p | 65.25p | 742 |
08/05/2014 | 64.50p | 65.75p | 62.25p | 65.38p | 0 |
07/05/2014 | 64.50p | 65.75p | 62.25p | 65.50p | 64349 |
06/05/2014 | 63.38p | 64.00p | 63.05p | 63.75p | 19125 |
02/05/2014 | 63.38p | 64.00p | 63.38p | 64.00p | 3211 |
01/05/2014 | 66.00p | 70.25p | 60.54p | 63.75p | 141403 |
30/04/2014 | 69.00p | 70.25p | 67.25p | 68.75p | 16167 |
29/04/2014 | 70.00p | 72.00p | 70.00p | 70.25p | 77766 |
28/04/2014 | 72.00p | 72.00p | 71.00p | 72.00p | 14708 |
25/04/2014 | 72.00p | 72.00p | 71.50p | 71.75p | 22699 |
24/04/2014 | 71.74p | 72.25p | 71.50p | 71.50p | 7841 |
23/04/2014 | 72.25p | 72.25p | 72.25p | 72.25p | 1397 |
22/04/2014 | 72.75p | 72.75p | 71.50p | 71.50p | 5594 |
17/04/2014 | 71.50p | 72.75p | 71.50p | 72.75p | 30679 |
16/04/2014 | 72.25p | 72.25p | 71.25p | 71.25p | 143 |
15/04/2014 | 72.00p | 72.00p | 70.00p | 70.00p | 1453965 |
14/04/2014 | 70.00p | 72.00p | 70.00p | 71.25p | 1100000 |
11/04/2014 | 72.25p | 72.50p | 70.25p | 72.00p | 7185 |
10/04/2014 | 70.75p | 70.78p | 69.75p | 70.25p | 16300 |
09/04/2014 | 69.50p | 69.75p | 69.50p | 69.75p | 5485 |
08/04/2014 | 70.00p | 70.25p | 69.63p | 69.63p | 4654 |
07/04/2014 | 69.50p | 70.75p | 69.50p | 70.25p | 409730 |
04/04/2014 | 70.25p | 72.25p | 70.00p | 70.25p | 43596 |
03/04/2014 | 72.00p | 72.25p | 71.89p | 72.25p | 7338 |
02/04/2014 | 70.00p | 73.00p | 70.00p | 73.00p | 31813 |
01/04/2014 | 68.00p | 69.75p | 67.75p | 69.75p | 108024 |
31/03/2014 | 66.00p | 67.75p | 65.75p | 67.75p | 12745 |
28/03/2014 | 68.00p | 68.00p | 67.05p | 67.75p | 4503 |
27/03/2014 | 67.75p | 67.75p | 67.00p | 67.75p | 15586 |
26/03/2014 | 66.25p | 66.25p | 66.25p | 66.25p | 7980 |
25/03/2014 | 67.75p | 67.75p | 67.50p | 67.75p | 4933 |
24/03/2014 | 68.00p | 68.00p | 66.10p | 67.75p | 224647 |
21/03/2014 | 66.00p | 66.50p | 61.62p | 66.50p | 208174 |
20/03/2014 | 71.00p | 71.00p | 67.00p | 67.00p | 46810 |
19/03/2014 | 70.25p | 71.00p | 70.00p | 70.00p | 44243 |
18/03/2014 | 72.00p | 72.50p | 70.00p | 71.00p | 16633 |
17/03/2014 | 72.50p | 73.25p | 69.90p | 73.25p | 12102 |
14/03/2014 | 71.00p | 71.00p | 70.00p | 71.00p | 20757 |
13/03/2014 | 72.00p | 72.00p | 70.26p | 70.50p | 23348 |
12/03/2014 | 72.00p | 74.00p | 72.00p | 73.00p | 53334 |
11/03/2014 | 74.75p | 74.75p | 72.25p | 74.00p | 37280 |
10/03/2014 | 73.50p | 74.75p | 72.58p | 73.75p | 59663 |
07/03/2014 | 74.00p | 74.84p | 73.40p | 73.50p | 112323 |
06/03/2014 | 73.50p | 74.50p | 72.75p | 73.50p | 69810 |
05/03/2014 | 72.50p | 73.36p | 72.50p | 72.75p | 108683 |
04/03/2014 | 72.00p | 74.00p | 72.00p | 73.00p | 140805 |
03/03/2014 | 75.00p | 75.50p | 71.86p | 72.75p | 318516 |
28/02/2014 | 73.50p | 76.25p | 73.50p | 75.50p | 1491348 |
27/02/2014 | 75.00p | 77.00p | 74.40p | 76.00p | 1661293 |
26/02/2014 | 69.25p | 74.80p | 69.25p | 74.75p | 256856 |
25/02/2014 | 69.50p | 70.37p | 69.50p | 70.00p | 232078 |
24/02/2014 | 69.50p | 70.37p | 68.62p | 69.50p | 49744 |
21/02/2014 | 69.00p | 70.25p | 69.00p | 70.00p | 246621 |
20/02/2014 | 66.75p | 70.50p | 66.75p | 70.25p | 326821 |
19/02/2014 | 69.00p | 70.50p | 69.00p | 70.00p | 19549 |
18/02/2014 | 71.75p | 72.50p | 69.69p | 70.50p | 6661 |
17/02/2014 | 70.00p | 70.63p | 68.01p | 70.00p | 20245 |
14/02/2014 | 68.75p | 69.49p | 67.93p | 68.75p | 5401 |
13/02/2014 | 69.50p | 69.50p | 68.00p | 68.00p | 86434 |
12/02/2014 | 68.65p | 69.00p | 65.50p | 65.50p | 23969 |
11/02/2014 | 69.00p | 69.00p | 64.75p | 69.00p | 29272 |
10/02/2014 | 64.75p | 68.76p | 64.50p | 64.75p | 27957 |
07/02/2014 | 69.00p | 69.00p | 66.83p | 67.37p | 32820 |
06/02/2014 | 67.00p | 67.50p | 66.33p | 67.25p | 146246 |
05/02/2014 | 65.75p | 69.02p | 65.75p | 66.75p | 7384504 |
04/02/2014 | 65.00p | 66.00p | 63.69p | 66.00p | 26997 |
03/02/2014 | 66.36p | 66.75p | 64.00p | 64.63p | 19437 |
31/01/2014 | 65.00p | 67.00p | 62.16p | 66.75p | 169931 |
30/01/2014 | 62.50p | 62.75p | 60.76p | 62.75p | 28642 |
29/01/2014 | 62.00p | 62.25p | 60.25p | 62.25p | 67724 |
28/01/2014 | 60.25p | 62.36p | 60.25p | 60.25p | 17504 |
27/01/2014 | 60.70p | 61.00p | 60.70p | 61.00p | 22871 |
24/01/2014 | 60.00p | 61.39p | 59.00p | 59.75p | 191160 |
23/01/2014 | 59.75p | 61.80p | 59.75p | 60.50p | 19158 |
22/01/2014 | 60.00p | 60.50p | 59.00p | 60.50p | 39578 |
21/01/2014 | 60.01p | 60.50p | 60.01p | 60.50p | 598 |
20/01/2014 | 59.50p | 62.50p | 59.25p | 59.25p | 19936 |
17/01/2014 | 60.00p | 60.06p | 59.05p | 59.50p | 25713 |
16/01/2014 | 59.50p | 61.50p | 59.50p | 59.50p | 7990 |
15/01/2014 | 60.00p | 61.50p | 59.25p | 61.50p | 17008 |
14/01/2014 | 59.25p | 61.62p | 59.25p | 59.25p | 155075 |
13/01/2014 | 62.00p | 62.28p | 60.00p | 61.62p | 100748 |
10/01/2014 | 62.50p | 62.50p | 60.28p | 62.50p | 10476 |
09/01/2014 | 60.14p | 60.87p | 59.94p | 60.87p | 2125 |
08/01/2014 | 60.00p | 61.50p | 59.30p | 60.87p | 12175 |
07/01/2014 | 62.00p | 62.31p | 60.75p | 61.50p | 658635 |
06/01/2014 | 60.50p | 63.99p | 59.50p | 60.75p | 60975 |
03/01/2014 | 59.75p | 60.43p | 58.96p | 59.50p | 43157 |
02/01/2014 | 59.00p | 60.25p | 58.20p | 60.25p | 437360 |
31/12/2013 | 58.25p | 60.65p | 58.10p | 58.50p | 23457 |
30/12/2013 | 61.25p | 61.25p | 57.30p | 60.50p | 8622 |
27/12/2013 | 56.25p | 59.50p | 56.00p | 58.75p | 3806 |
24/12/2013 | 61.25p | 61.25p | 57.39p | 59.00p | 23314 |
23/12/2013 | 58.75p | 58.75p | 56.43p | 57.75p | 38650 |
20/12/2013 | 58.25p | 58.75p | 57.00p | 58.75p | 37868 |
19/12/2013 | 58.00p | 61.74p | 57.50p | 57.50p | 160117 |
*Close Price adjusted for both dividends and splits