Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/12/2013 | 180.00p | 180.00p | 162.00p | 180.00p | 0 |
24/12/2013 | 180.00p | 180.00p | 162.00p | 180.00p | 0 |
23/12/2013 | 180.00p | 180.00p | 162.00p | 180.00p | 0 |
20/12/2013 | 180.00p | 180.00p | 162.00p | 180.00p | 2178 |
19/12/2013 | 180.00p | 180.00p | 162.50p | 180.00p | 159 |
18/12/2013 | 180.00p | 180.00p | 120.00p | 180.00p | 3349 |
17/12/2013 | 180.00p | 180.00p | 160.00p | 180.00p | 0 |
16/12/2013 | 180.00p | 180.00p | 160.00p | 180.00p | 0 |
13/12/2013 | 180.00p | 180.00p | 160.00p | 180.00p | 325 |
12/12/2013 | 180.00p | 180.00p | 160.00p | 180.00p | 0 |
11/12/2013 | 180.00p | 180.00p | 160.00p | 180.00p | 0 |
10/12/2013 | 180.00p | 180.00p | 160.00p | 180.00p | 2930 |
09/12/2013 | 180.00p | 180.00p | 160.00p | 180.00p | 1099 |
06/12/2013 | 180.00p | 204.50p | 150.00p | 180.00p | 0 |
05/12/2013 | 180.00p | 204.50p | 150.00p | 180.00p | 0 |
04/12/2013 | 150.00p | 204.50p | 150.00p | 180.00p | 9557 |
03/12/2013 | 145.00p | 160.00p | 145.00p | 150.00p | 5238 |
02/12/2013 | 145.00p | 150.00p | 138.00p | 145.00p | 14424 |
29/11/2013 | 230.00p | 230.00p | 145.00p | 145.00p | 750 |
28/11/2013 | 230.00p | 230.00p | 230.00p | 230.00p | 1250 |
27/11/2013 | 230.00p | 240.00p | 220.50p | 230.00p | 0 |
26/11/2013 | 240.00p | 240.00p | 220.50p | 230.00p | 925 |
25/11/2013 | 240.00p | 240.00p | 220.00p | 240.00p | 3048 |
22/11/2013 | 250.00p | 260.00p | 220.00p | 240.00p | 375 |
21/11/2013 | 270.00p | 270.00p | 220.00p | 260.00p | 1125 |
20/11/2013 | 290.00p | 290.00p | 260.00p | 270.00p | 125 |
19/11/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 0 |
18/11/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 259 |
15/11/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 0 |
14/11/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 0 |
13/11/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 0 |
12/11/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 0 |
11/11/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 0 |
08/11/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 0 |
07/11/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 0 |
06/11/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 0 |
05/11/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 0 |
04/11/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 1200 |
01/11/2013 | 290.00p | 290.00p | 262.50p | 290.00p | 0 |
31/10/2013 | 290.00p | 290.00p | 262.50p | 290.00p | 0 |
30/10/2013 | 290.00p | 290.00p | 262.50p | 290.00p | 0 |
29/10/2013 | 290.00p | 290.00p | 262.50p | 290.00p | 250 |
28/10/2013 | 290.00p | 290.00p | 289.00p | 290.00p | 0 |
25/10/2013 | 290.00p | 290.00p | 289.00p | 290.00p | 689 |
24/10/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 309 |
23/10/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 0 |
22/10/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 155 |
21/10/2013 | 290.00p | 290.00p | 260.00p | 290.00p | 3552 |
18/10/2013 | 290.00p | 290.00p | 265.00p | 290.00p | 236 |
17/10/2013 | 290.00p | 290.00p | 262.00p | 290.00p | 5 |
16/10/2013 | 290.00p | 290.00p | 284.00p | 290.00p | 850 |
15/10/2013 | 290.00p | 310.00p | 260.00p | 290.00p | 0 |
14/10/2013 | 290.00p | 310.00p | 260.00p | 290.00p | 0 |
11/10/2013 | 290.00p | 310.00p | 260.00p | 290.00p | 0 |
10/10/2013 | 310.00p | 310.00p | 280.00p | 290.00p | 7590 |
09/10/2013 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
08/10/2013 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
07/10/2013 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
04/10/2013 | 310.00p | 310.00p | 310.00p | 310.00p | 100 |
03/10/2013 | 310.00p | 320.00p | 310.00p | 310.00p | 0 |
02/10/2013 | 310.00p | 320.00p | 310.00p | 310.00p | 0 |
01/10/2013 | 320.00p | 320.00p | 310.00p | 310.00p | 639 |
30/09/2013 | 320.00p | 320.00p | 300.00p | 320.00p | 0 |
27/09/2013 | 320.00p | 320.00p | 300.00p | 320.00p | 0 |
26/09/2013 | 320.00p | 320.00p | 300.00p | 320.00p | 390 |
25/09/2013 | 320.00p | 320.00p | 300.40p | 320.00p | 0 |
24/09/2013 | 320.00p | 320.00p | 300.40p | 320.00p | 95 |
23/09/2013 | 320.00p | 340.00p | 290.00p | 320.00p | 0 |
20/09/2013 | 320.00p | 340.00p | 290.00p | 320.00p | 0 |
19/09/2013 | 320.00p | 340.00p | 290.00p | 320.00p | 0 |
18/09/2013 | 320.00p | 340.00p | 290.00p | 320.00p | 0 |
17/09/2013 | 320.00p | 340.00p | 290.00p | 320.00p | 0 |
16/09/2013 | 320.00p | 340.00p | 290.00p | 320.00p | 6316 |
13/09/2013 | 320.00p | 320.00p | 300.00p | 320.00p | 2000 |
12/09/2013 | 320.00p | 320.00p | 320.00p | 320.00p | 5000 |
11/09/2013 | 320.00p | 320.00p | 300.00p | 320.00p | 1909 |
10/09/2013 | 310.00p | 323.80p | 300.00p | 320.00p | 8962 |
09/09/2013 | 310.00p | 325.00p | 300.00p | 310.00p | 10489 |
06/09/2013 | 310.00p | 320.00p | 300.00p | 310.00p | 9750 |
05/09/2013 | 310.00p | 310.00p | 300.00p | 310.00p | 9032 |
04/09/2013 | 310.00p | 310.00p | 302.00p | 310.00p | 327 |
03/09/2013 | 310.00p | 310.00p | 304.00p | 310.00p | 0 |
02/09/2013 | 310.00p | 310.00p | 304.00p | 310.00p | 170 |
30/08/2013 | 320.00p | 320.00p | 300.00p | 310.00p | 284 |
29/08/2013 | 330.00p | 330.00p | 320.00p | 320.00p | 621 |
28/08/2013 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
27/08/2013 | 330.00p | 330.00p | 330.00p | 330.00p | 50 |
23/08/2013 | 330.00p | 330.00p | 330.00p | 330.00p | 1000 |
22/08/2013 | 330.00p | 330.00p | 326.70p | 330.00p | 0 |
21/08/2013 | 330.00p | 330.00p | 326.70p | 330.00p | 0 |
20/08/2013 | 330.00p | 330.00p | 326.70p | 330.00p | 750 |
19/08/2013 | 330.00p | 330.00p | 326.70p | 330.00p | 725 |
16/08/2013 | 330.00p | 330.00p | 328.50p | 330.00p | 0 |
15/08/2013 | 330.00p | 330.00p | 328.50p | 330.00p | 8 |
14/08/2013 | 330.00p | 330.00p | 300.00p | 330.00p | 0 |
13/08/2013 | 330.00p | 330.00p | 300.00p | 330.00p | 305 |
12/08/2013 | 325.00p | 340.00p | 300.00p | 330.00p | 3040 |
09/08/2013 | 325.00p | 340.00p | 325.00p | 325.00p | 0 |
08/08/2013 | 325.00p | 340.00p | 325.00p | 325.00p | 0 |
07/08/2013 | 325.00p | 340.00p | 325.00p | 325.00p | 860 |
06/08/2013 | 320.00p | 340.00p | 320.00p | 325.00p | 785 |
05/08/2013 | 310.00p | 335.00p | 300.00p | 320.00p | 16175 |
02/08/2013 | 310.00p | 310.00p | 300.00p | 310.00p | 0 |
01/08/2013 | 310.00p | 310.00p | 300.00p | 310.00p | 0 |
31/07/2013 | 310.00p | 310.00p | 300.00p | 310.00p | 0 |
30/07/2013 | 310.00p | 310.00p | 300.00p | 310.00p | 0 |
29/07/2013 | 310.00p | 310.00p | 300.00p | 310.00p | 325 |
26/07/2013 | 310.00p | 320.00p | 300.00p | 310.00p | 0 |
25/07/2013 | 310.00p | 320.00p | 300.00p | 310.00p | 125 |
24/07/2013 | 320.00p | 330.00p | 300.00p | 320.00p | 0 |
23/07/2013 | 320.00p | 320.00p | 300.00p | 320.00p | 0 |
22/07/2013 | 320.00p | 320.00p | 300.00p | 320.00p | 0 |
19/07/2013 | 320.00p | 320.00p | 300.00p | 320.00p | 7000 |
18/07/2013 | 320.00p | 360.00p | 300.00p | 320.00p | 0 |
17/07/2013 | 360.00p | 360.00p | 300.00p | 320.00p | 148 |
16/07/2013 | 370.00p | 370.00p | 340.00p | 360.00p | 125 |
15/07/2013 | 370.00p | 390.00p | 340.00p | 370.00p | 0 |
12/07/2013 | 370.00p | 390.00p | 340.00p | 370.00p | 0 |
11/07/2013 | 370.00p | 390.00p | 340.00p | 370.00p | 0 |
10/07/2013 | 370.00p | 390.00p | 340.00p | 370.00p | 0 |
09/07/2013 | 390.00p | 390.00p | 340.00p | 370.00p | 245 |
08/07/2013 | 390.00p | 420.00p | 300.00p | 390.00p | 0 |
05/07/2013 | 420.00p | 420.00p | 300.00p | 390.00p | 1750 |
04/07/2013 | 420.00p | 420.00p | 402.00p | 420.00p | 682 |
03/07/2013 | 420.00p | 420.00p | 404.00p | 420.00p | 145 |
02/07/2013 | 420.00p | 430.00p | 380.00p | 420.00p | 0 |
01/07/2013 | 430.00p | 430.00p | 380.00p | 420.00p | 943 |
28/06/2013 | 530.00p | 570.00p | 422.20p | 430.00p | 362 |
27/06/2013 | 570.00p | 570.00p | 380.00p | 570.00p | 2509 |
26/06/2013 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
25/06/2013 | 570.00p | 570.00p | 570.00p | 570.00p | 129 |
24/06/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
21/06/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 100 |
20/06/2013 | 570.00p | 570.00p | 555.00p | 570.00p | 0 |
19/06/2013 | 570.00p | 570.00p | 555.00p | 570.00p | 0 |
18/06/2013 | 570.00p | 570.00p | 555.00p | 570.00p | 0 |
17/06/2013 | 570.00p | 570.00p | 555.00p | 555.00p | 100 |
14/06/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
13/06/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 250 |
12/06/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
11/06/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
10/06/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
07/06/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
06/06/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
05/06/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
04/06/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
03/06/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
31/05/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
30/05/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
29/05/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
28/05/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
24/05/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
23/05/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 0 |
22/05/2013 | 570.00p | 570.00p | 540.00p | 570.00p | 172 |
21/05/2013 | 570.00p | 570.00p | 500.00p | 570.00p | 600 |
20/05/2013 | 570.00p | 580.00p | 540.00p | 570.00p | 0 |
17/05/2013 | 570.00p | 580.00p | 540.00p | 570.00p | 0 |
16/05/2013 | 580.00p | 580.00p | 540.00p | 570.00p | 1070 |
15/05/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 75 |
14/05/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 0 |
13/05/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 0 |
10/05/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 0 |
09/05/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 0 |
08/05/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 0 |
07/05/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 1 |
03/05/2013 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
02/05/2013 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
01/05/2013 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
30/04/2013 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
29/04/2013 | 580.00p | 580.00p | 580.00p | 580.00p | 100 |
26/04/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 0 |
25/04/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 0 |
24/04/2013 | 580.00p | 580.00p | 540.00p | 580.00p | 700 |
23/04/2013 | 590.00p | 620.00p | 580.00p | 580.00p | 0 |
22/04/2013 | 590.00p | 620.00p | 580.00p | 590.00p | 0 |
19/04/2013 | 590.00p | 620.00p | 580.00p | 590.00p | 0 |
18/04/2013 | 590.00p | 620.00p | 580.00p | 590.00p | 0 |
17/04/2013 | 590.00p | 620.00p | 580.00p | 590.00p | 0 |
16/04/2013 | 580.00p | 620.00p | 580.00p | 590.00p | 100000 |
15/04/2013 | 600.00p | 600.00p | 560.00p | 580.00p | 75 |
12/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
11/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
10/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
09/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
08/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
05/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
04/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
03/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 6090 |
02/04/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 262 |
28/03/2013 | 600.00p | 600.00p | 560.00p | 600.00p | 500 |
27/03/2013 | 600.00p | 640.00p | 600.00p | 600.00p | 96252 |
26/03/2013 | 600.00p | 620.00p | 600.00p | 600.00p | 0 |
25/03/2013 | 600.00p | 620.00p | 600.00p | 600.00p | 1555 |
22/03/2013 | 620.00p | 620.00p | 561.14p | 600.00p | 250 |
21/03/2013 | 620.00p | 620.00p | 560.00p | 620.00p | 0 |
20/03/2013 | 620.00p | 620.00p | 560.00p | 620.00p | 0 |
19/03/2013 | 600.00p | 620.00p | 560.00p | 620.00p | 425 |
18/03/2013 | 600.00p | 630.00p | 560.00p | 600.00p | 0 |
15/03/2013 | 630.00p | 630.00p | 560.00p | 600.00p | 455 |
14/03/2013 | 630.00p | 630.00p | 600.00p | 630.00p | 166 |
*Close Price adjusted for both dividends and splits