Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2014 | 54.50p | 54.50p | 53.00p | 54.00p | 23000 |
14/10/2014 | 54.50p | 54.50p | 53.50p | 54.50p | 14000 |
13/10/2014 | 54.50p | 54.50p | 53.50p | 54.50p | 44344 |
10/10/2014 | 54.50p | 54.50p | 54.00p | 54.50p | 106340 |
09/10/2014 | 54.00p | 54.50p | 54.00p | 54.50p | 2020871 |
08/10/2014 | 54.00p | 54.00p | 53.00p | 54.00p | 18801 |
07/10/2014 | 54.00p | 54.52p | 53.02p | 54.00p | 18812 |
06/10/2014 | 54.00p | 54.56p | 50.00p | 54.00p | 10899 |
03/10/2014 | 54.00p | 54.00p | 53.00p | 54.00p | 12285 |
02/10/2014 | 54.00p | 54.00p | 53.00p | 54.00p | 4000 |
01/10/2014 | 54.00p | 54.00p | 53.00p | 54.00p | 9900 |
30/09/2014 | 51.00p | 53.50p | 50.00p | 53.50p | 3759604 |
29/09/2014 | 50.50p | 52.00p | 50.00p | 50.50p | 0 |
26/09/2014 | 50.50p | 51.50p | 49.00p | 50.50p | 11116 |
25/09/2014 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
24/09/2014 | 52.50p | 52.50p | 50.00p | 50.50p | 39000 |
23/09/2014 | 53.50p | 53.90p | 53.50p | 53.50p | 55404 |
22/09/2014 | 53.50p | 53.90p | 53.50p | 53.50p | 7308 |
19/09/2014 | 53.50p | 53.90p | 52.00p | 53.50p | 21000 |
18/09/2014 | 53.50p | 53.90p | 53.50p | 53.50p | 6855 |
17/09/2014 | 53.50p | 53.90p | 53.50p | 53.50p | 83710 |
16/09/2014 | 52.00p | 52.90p | 50.00p | 51.50p | 2073 |
15/09/2014 | 52.00p | 52.00p | 50.00p | 52.00p | 1000 |
12/09/2014 | 52.00p | 52.00p | 50.00p | 52.00p | 6188 |
11/09/2014 | 52.00p | 53.00p | 50.00p | 52.00p | 30416 |
10/09/2014 | 52.00p | 53.00p | 52.00p | 52.00p | 5868 |
09/09/2014 | 52.00p | 53.00p | 50.00p | 52.00p | 4193 |
08/09/2014 | 52.00p | 53.00p | 52.00p | 52.00p | 36902 |
05/09/2014 | 52.00p | 53.00p | 52.00p | 52.00p | 45000 |
04/09/2014 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
03/09/2014 | 51.50p | 53.00p | 51.50p | 52.00p | 35854 |
02/09/2014 | 51.00p | 51.77p | 50.00p | 51.50p | 34850 |
01/09/2014 | 52.00p | 52.00p | 48.50p | 51.00p | 56564 |
29/08/2014 | 52.00p | 52.96p | 50.06p | 52.00p | 30471 |
28/08/2014 | 53.00p | 53.04p | 52.00p | 52.00p | 7519 |
27/08/2014 | 53.00p | 53.50p | 52.10p | 53.00p | 62273 |
26/08/2014 | 53.00p | 53.50p | 52.10p | 53.00p | 168801 |
22/08/2014 | 53.00p | 55.00p | 52.00p | 53.00p | 7750 |
21/08/2014 | 53.00p | 53.37p | 53.00p | 53.00p | 10836 |
20/08/2014 | 53.00p | 53.37p | 53.00p | 53.00p | 24641 |
19/08/2014 | 53.00p | 53.50p | 53.00p | 53.00p | 36097 |
18/08/2014 | 53.00p | 53.00p | 52.04p | 53.00p | 2854 |
15/08/2014 | 53.00p | 53.37p | 53.00p | 53.00p | 8747 |
14/08/2014 | 53.00p | 53.37p | 52.25p | 53.00p | 18726 |
13/08/2014 | 53.00p | 53.00p | 53.00p | 53.00p | 29178 |
12/08/2014 | 53.00p | 54.00p | 52.00p | 53.00p | 45618 |
11/08/2014 | 53.00p | 53.00p | 52.01p | 53.00p | 673 |
08/08/2014 | 53.00p | 53.37p | 52.00p | 53.00p | 28100 |
07/08/2014 | 53.50p | 53.50p | 53.00p | 53.00p | 2000 |
06/08/2014 | 53.50p | 53.50p | 53.00p | 53.50p | 86898 |
05/08/2014 | 53.50p | 53.50p | 53.15p | 53.50p | 83787 |
04/08/2014 | 53.50p | 53.50p | 53.20p | 53.50p | 75000 |
01/08/2014 | 53.50p | 53.50p | 53.00p | 53.50p | 17332 |
31/07/2014 | 53.50p | 53.50p | 53.40p | 53.50p | 3100 |
30/07/2014 | 53.50p | 53.50p | 53.00p | 53.50p | 67341 |
29/07/2014 | 53.50p | 53.50p | 53.40p | 53.50p | 9691 |
28/07/2014 | 53.50p | 53.50p | 53.00p | 53.50p | 54431 |
25/07/2014 | 54.00p | 54.00p | 53.00p | 53.50p | 45099 |
24/07/2014 | 54.00p | 54.00p | 53.00p | 54.00p | 850 |
23/07/2014 | 54.00p | 54.00p | 53.60p | 54.00p | 839 |
22/07/2014 | 54.00p | 55.00p | 53.60p | 54.00p | 45723 |
21/07/2014 | 54.00p | 54.00p | 53.69p | 54.00p | 9250 |
18/07/2014 | 54.00p | 54.00p | 53.00p | 54.00p | 31305 |
17/07/2014 | 54.00p | 58.00p | 53.26p | 54.00p | 14050 |
16/07/2014 | 54.00p | 58.00p | 53.00p | 54.00p | 123123 |
15/07/2014 | 54.00p | 54.87p | 54.00p | 54.00p | 16317 |
14/07/2014 | 53.00p | 56.00p | 53.00p | 54.00p | 303487 |
11/07/2014 | 52.00p | 52.30p | 51.24p | 52.00p | 16000 |
10/07/2014 | 52.00p | 52.30p | 52.00p | 52.00p | 3160 |
09/07/2014 | 52.00p | 52.50p | 51.24p | 52.00p | 79738 |
08/07/2014 | 52.00p | 52.50p | 51.30p | 52.00p | 12195 |
07/07/2014 | 52.00p | 52.50p | 51.31p | 52.00p | 85075 |
04/07/2014 | 52.00p | 53.00p | 51.75p | 52.00p | 960638 |
03/07/2014 | 51.75p | 52.50p | 51.75p | 51.75p | 19108 |
02/07/2014 | 51.75p | 56.00p | 51.20p | 51.75p | 170023 |
01/07/2014 | 51.75p | 52.10p | 51.18p | 51.75p | 68712 |
30/06/2014 | 52.00p | 56.00p | 51.75p | 51.75p | 50800 |
27/06/2014 | 52.00p | 52.39p | 52.00p | 52.00p | 41621 |
26/06/2014 | 52.00p | 52.40p | 52.00p | 52.00p | 63815 |
25/06/2014 | 52.00p | 56.00p | 52.00p | 52.00p | 67133 |
24/06/2014 | 52.00p | 52.45p | 52.00p | 52.00p | 147830 |
23/06/2014 | 51.50p | 53.50p | 51.50p | 52.00p | 423957 |
20/06/2014 | 49.50p | 52.75p | 49.24p | 51.50p | 1058797 |
19/06/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 47500 |
18/06/2014 | 49.50p | 49.50p | 49.24p | 49.50p | 0 |
17/06/2014 | 49.50p | 49.50p | 49.24p | 49.50p | 0 |
16/06/2014 | 49.50p | 49.50p | 49.24p | 49.50p | 22000 |
13/06/2014 | 49.00p | 49.50p | 49.00p | 49.50p | 30126 |
12/06/2014 | 49.50p | 50.00p | 48.00p | 49.50p | 2986 |
11/06/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 25000 |
10/06/2014 | 50.00p | 50.00p | 49.00p | 49.50p | 58422 |
09/06/2014 | 49.50p | 49.50p | 48.00p | 49.50p | 68916 |
06/06/2014 | 49.50p | 50.00p | 48.50p | 49.50p | 984 |
05/06/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 18913 |
04/06/2014 | 49.50p | 50.00p | 48.50p | 49.50p | 0 |
03/06/2014 | 49.50p | 50.00p | 48.50p | 49.50p | 0 |
02/06/2014 | 49.50p | 49.75p | 48.00p | 49.50p | 16000 |
30/05/2014 | 49.50p | 50.00p | 49.50p | 49.50p | 0 |
29/05/2014 | 49.50p | 50.00p | 49.50p | 49.50p | 2217 |
28/05/2014 | 49.50p | 50.50p | 49.00p | 49.50p | 0 |
27/05/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 40000 |
23/05/2014 | 49.50p | 50.00p | 49.50p | 49.50p | 40000 |
22/05/2014 | 49.50p | 50.00p | 47.40p | 49.50p | 1427792 |
21/05/2014 | 49.50p | 50.00p | 49.50p | 49.50p | 17000 |
20/05/2014 | 49.50p | 49.50p | 49.43p | 49.50p | 1311952 |
19/05/2014 | 50.00p | 50.00p | 48.00p | 49.50p | 1467090 |
16/05/2014 | 50.00p | 50.00p | 49.00p | 50.00p | 0 |
15/05/2014 | 50.00p | 50.00p | 49.00p | 50.00p | 900 |
14/05/2014 | 50.00p | 50.00p | 50.00p | 50.00p | 78996 |
13/05/2014 | 50.00p | 51.50p | 48.00p | 50.00p | 0 |
12/05/2014 | 50.00p | 51.50p | 48.00p | 50.00p | 0 |
09/05/2014 | 50.00p | 50.00p | 48.00p | 50.00p | 1000 |
08/05/2014 | 50.00p | 50.00p | 50.00p | 50.00p | 10250 |
07/05/2014 | 50.00p | 50.00p | 49.00p | 50.00p | 20000 |
06/05/2014 | 50.00p | 50.00p | 50.00p | 50.00p | 35000 |
02/05/2014 | 50.00p | 50.00p | 49.50p | 50.00p | 0 |
01/05/2014 | 49.50p | 50.00p | 49.50p | 50.00p | 111866 |
30/04/2014 | 51.50p | 51.50p | 49.50p | 49.50p | 7449 |
29/04/2014 | 51.50p | 51.50p | 51.00p | 51.50p | 5001 |
28/04/2014 | 51.50p | 51.50p | 48.00p | 51.50p | 0 |
25/04/2014 | 51.50p | 51.50p | 48.00p | 51.50p | 11838 |
24/04/2014 | 51.50p | 51.50p | 51.00p | 51.50p | 1341 |
23/04/2014 | 51.50p | 51.50p | 50.00p | 51.50p | 10000 |
22/04/2014 | 51.50p | 51.50p | 51.00p | 51.50p | 0 |
17/04/2014 | 51.50p | 51.50p | 51.00p | 51.50p | 5814 |
16/04/2014 | 51.00p | 51.50p | 50.99p | 51.50p | 39844 |
15/04/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 89213 |
14/04/2014 | 50.50p | 51.00p | 48.10p | 51.00p | 40951 |
11/04/2014 | 49.00p | 50.50p | 48.00p | 50.00p | 208470 |
10/04/2014 | 49.00p | 50.00p | 47.50p | 49.00p | 8032 |
09/04/2014 | 49.00p | 50.00p | 47.50p | 49.00p | 0 |
08/04/2014 | 49.00p | 49.70p | 49.00p | 49.00p | 2478 |
07/04/2014 | 50.00p | 50.35p | 47.00p | 49.00p | 84399 |
04/04/2014 | 50.00p | 50.00p | 49.40p | 50.00p | 5000 |
03/04/2014 | 50.00p | 50.50p | 49.00p | 50.00p | 0 |
02/04/2014 | 50.00p | 50.50p | 49.00p | 50.00p | 0 |
01/04/2014 | 50.00p | 50.50p | 49.00p | 50.00p | 0 |
31/03/2014 | 50.00p | 50.50p | 49.00p | 50.00p | 0 |
28/03/2014 | 50.50p | 50.50p | 49.00p | 50.00p | 0 |
27/03/2014 | 50.00p | 50.00p | 49.40p | 50.00p | 9000 |
26/03/2014 | 50.00p | 50.00p | 47.50p | 50.00p | 0 |
25/03/2014 | 49.50p | 49.50p | 47.50p | 49.50p | 3700 |
24/03/2014 | 49.50p | 49.50p | 49.40p | 49.50p | 0 |
21/03/2014 | 49.50p | 49.50p | 49.40p | 49.50p | 2000 |
20/03/2014 | 49.50p | 49.50p | 45.00p | 49.50p | 0 |
19/03/2014 | 49.50p | 49.50p | 45.00p | 49.50p | 0 |
18/03/2014 | 49.50p | 49.50p | 45.00p | 49.50p | 43000 |
17/03/2014 | 49.50p | 50.00p | 48.50p | 50.00p | 5000 |
14/03/2014 | 49.50p | 49.50p | 49.30p | 49.50p | 0 |
13/03/2014 | 49.50p | 49.50p | 49.30p | 49.50p | 0 |
12/03/2014 | 49.50p | 49.50p | 49.30p | 49.50p | 10000 |
11/03/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 4202 |
10/03/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
07/03/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
06/03/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 1637 |
05/03/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 0 |
04/03/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 3500 |
03/03/2014 | 49.50p | 50.00p | 48.50p | 49.50p | 0 |
28/02/2014 | 49.50p | 50.00p | 48.50p | 49.50p | 0 |
27/02/2014 | 49.50p | 50.00p | 48.50p | 49.50p | 0 |
26/02/2014 | 49.50p | 50.00p | 48.50p | 49.50p | 84000 |
25/02/2014 | 49.50p | 50.00p | 48.50p | 49.50p | 117165 |
24/02/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 700 |
21/02/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 0 |
20/02/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 0 |
19/02/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 0 |
18/02/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 2000 |
17/02/2014 | 49.50p | 49.75p | 47.00p | 49.50p | 12500 |
14/02/2014 | 49.50p | 49.75p | 49.00p | 49.50p | 22500 |
13/02/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 111100 |
12/02/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 156100 |
11/02/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 2409 |
10/02/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 800 |
07/02/2014 | 49.50p | 49.50p | 47.50p | 49.50p | 1500 |
06/02/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 0 |
05/02/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 8500 |
04/02/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 2000 |
03/02/2014 | 49.50p | 49.95p | 49.50p | 49.50p | 189 |
31/01/2014 | 49.50p | 49.50p | 49.16p | 49.50p | 0 |
30/01/2014 | 49.50p | 49.50p | 49.16p | 49.50p | 0 |
29/01/2014 | 49.50p | 49.50p | 49.16p | 49.50p | 7418 |
28/01/2014 | 49.50p | 50.00p | 49.50p | 49.50p | 20000 |
27/01/2014 | 49.50p | 49.50p | 49.16p | 49.50p | 10000 |
24/01/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 0 |
23/01/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 1500 |
22/01/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 1302185 |
21/01/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 100000 |
20/01/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 3000 |
17/01/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 7772 |
16/01/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 11756 |
15/01/2014 | 49.50p | 49.50p | 49.00p | 49.50p | 191664 |
14/01/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 2000 |
13/01/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 17000 |
10/01/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 1000 |
09/01/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
08/01/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
07/01/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
06/01/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 2050 |
03/01/2014 | 49.50p | 49.50p | 49.50p | 49.50p | 97000 |
02/01/2014 | 49.50p | 49.50p | 47.00p | 49.50p | 2500 |
*Close Price adjusted for both dividends and splits