Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/05/2013 | 27.00p | 27.13p | 25.15p | 26.75p | 212380 |
22/05/2013 | 26.12p | 27.00p | 26.12p | 27.00p | 98020 |
21/05/2013 | 25.25p | 26.25p | 25.06p | 26.12p | 189958 |
20/05/2013 | 28.50p | 28.50p | 24.50p | 25.13p | 873380 |
17/05/2013 | 29.00p | 29.25p | 28.00p | 28.50p | 124434 |
16/05/2013 | 29.25p | 30.04p | 28.50p | 28.50p | 218012 |
15/05/2013 | 31.00p | 31.00p | 28.50p | 29.25p | 131000 |
14/05/2013 | 31.00p | 31.00p | 30.00p | 31.00p | 5776 |
13/05/2013 | 32.25p | 32.50p | 30.25p | 31.00p | 105127 |
10/05/2013 | 31.75p | 32.20p | 31.28p | 31.75p | 69797 |
09/05/2013 | 31.50p | 32.20p | 31.28p | 31.75p | 15715 |
08/05/2013 | 31.25p | 32.00p | 31.25p | 31.50p | 26634 |
07/05/2013 | 31.75p | 32.00p | 31.25p | 31.25p | 46864 |
03/05/2013 | 32.00p | 32.50p | 31.65p | 31.75p | 52748 |
02/05/2013 | 33.00p | 33.35p | 32.25p | 32.25p | 52446 |
01/05/2013 | 30.50p | 33.35p | 30.25p | 33.00p | 233253 |
30/04/2013 | 30.50p | 30.50p | 29.82p | 30.25p | 207429 |
29/04/2013 | 30.75p | 31.00p | 29.25p | 30.50p | 92829 |
26/04/2013 | 30.50p | 31.05p | 29.77p | 30.75p | 97810 |
25/04/2013 | 31.25p | 31.25p | 30.13p | 30.50p | 130947 |
24/04/2013 | 30.50p | 31.75p | 29.75p | 31.25p | 150717 |
23/04/2013 | 32.50p | 32.50p | 29.59p | 29.75p | 257611 |
22/04/2013 | 32.50p | 33.11p | 30.70p | 32.50p | 102833 |
19/04/2013 | 32.50p | 33.00p | 32.50p | 32.50p | 15121 |
18/04/2013 | 32.75p | 32.75p | 32.30p | 32.50p | 48491 |
17/04/2013 | 33.00p | 33.10p | 32.55p | 32.75p | 89744 |
16/04/2013 | 32.88p | 33.50p | 32.68p | 33.00p | 425461 |
15/04/2013 | 36.75p | 36.90p | 32.70p | 32.88p | 571652 |
12/04/2013 | 36.75p | 37.00p | 36.50p | 36.75p | 300715 |
11/04/2013 | 33.38p | 36.75p | 33.38p | 36.75p | 532314 |
10/04/2013 | 33.00p | 34.00p | 31.65p | 33.38p | 334084 |
09/04/2013 | 31.50p | 32.90p | 31.50p | 32.50p | 35199 |
08/04/2013 | 30.88p | 32.00p | 30.44p | 31.50p | 127352 |
05/04/2013 | 31.00p | 31.50p | 30.00p | 30.50p | 234902 |
04/04/2013 | 33.00p | 33.00p | 30.25p | 31.50p | 97779 |
03/04/2013 | 33.00p | 34.00p | 32.00p | 33.00p | 52685 |
02/04/2013 | 33.75p | 34.20p | 32.00p | 33.00p | 224405 |
28/03/2013 | 35.00p | 35.00p | 33.02p | 34.00p | 143978 |
27/03/2013 | 34.25p | 35.35p | 34.15p | 35.00p | 206365 |
26/03/2013 | 34.00p | 34.25p | 33.28p | 34.25p | 67103 |
25/03/2013 | 34.75p | 35.10p | 33.65p | 34.00p | 45030 |
22/03/2013 | 34.75p | 35.20p | 33.63p | 34.75p | 73500 |
21/03/2013 | 34.50p | 35.50p | 33.80p | 34.75p | 31639 |
20/03/2013 | 34.75p | 35.25p | 33.10p | 34.50p | 39949 |
19/03/2013 | 35.00p | 35.75p | 34.00p | 34.75p | 80775 |
18/03/2013 | 35.00p | 35.80p | 33.50p | 35.00p | 65947 |
15/03/2013 | 35.75p | 35.85p | 33.51p | 35.00p | 60033 |
14/03/2013 | 35.75p | 35.87p | 35.00p | 35.75p | 30363 |
13/03/2013 | 34.38p | 37.50p | 34.38p | 35.75p | 268129 |
12/03/2013 | 31.38p | 35.25p | 30.60p | 34.38p | 286995 |
11/03/2013 | 32.25p | 32.25p | 30.50p | 31.38p | 114695 |
08/03/2013 | 32.25p | 32.30p | 32.01p | 32.25p | 52125 |
07/03/2013 | 32.25p | 32.30p | 32.00p | 32.25p | 147227 |
06/03/2013 | 32.25p | 32.28p | 31.70p | 32.25p | 220143 |
05/03/2013 | 32.25p | 32.60p | 32.00p | 32.25p | 199856 |
04/03/2013 | 33.25p | 33.50p | 31.50p | 32.25p | 350154 |
01/03/2013 | 33.50p | 34.00p | 32.80p | 33.25p | 91752 |
28/02/2013 | 34.00p | 34.00p | 32.15p | 33.50p | 240578 |
27/02/2013 | 34.00p | 34.25p | 33.50p | 34.00p | 235505 |
26/02/2013 | 35.00p | 35.50p | 33.50p | 34.00p | 230635 |
25/02/2013 | 35.62p | 36.25p | 35.00p | 35.50p | 508783 |
22/02/2013 | 35.75p | 35.85p | 35.00p | 35.62p | 66228 |
21/02/2013 | 34.00p | 36.35p | 33.65p | 35.00p | 443353 |
20/02/2013 | 35.50p | 36.00p | 33.55p | 34.00p | 479215 |
19/02/2013 | 38.00p | 38.00p | 33.88p | 35.50p | 893526 |
18/02/2013 | 40.00p | 40.35p | 36.75p | 38.00p | 835961 |
15/02/2013 | 41.25p | 41.75p | 39.50p | 40.00p | 272587 |
14/02/2013 | 41.75p | 41.80p | 40.00p | 40.00p | 117773 |
13/02/2013 | 42.00p | 42.50p | 41.10p | 41.75p | 166676 |
12/02/2013 | 43.75p | 43.75p | 41.10p | 42.50p | 370279 |
11/02/2013 | 44.75p | 44.85p | 42.91p | 43.75p | 87077 |
08/02/2013 | 45.25p | 45.25p | 44.50p | 44.75p | 65861 |
07/02/2013 | 46.00p | 46.00p | 44.50p | 45.25p | 73926 |
06/02/2013 | 46.00p | 47.56p | 45.00p | 45.00p | 136797 |
05/02/2013 | 45.50p | 48.00p | 44.22p | 48.00p | 80795 |
04/02/2013 | 45.75p | 46.25p | 44.74p | 45.50p | 17585 |
01/02/2013 | 46.50p | 47.50p | 45.10p | 46.25p | 185195 |
31/01/2013 | 46.75p | 46.75p | 45.50p | 46.50p | 5000 |
30/01/2013 | 45.75p | 47.00p | 45.00p | 46.75p | 118315 |
29/01/2013 | 45.50p | 46.04p | 45.00p | 45.75p | 30062 |
28/01/2013 | 47.00p | 47.00p | 44.63p | 45.50p | 63131 |
25/01/2013 | 47.00p | 47.00p | 46.10p | 47.00p | 142371 |
24/01/2013 | 47.00p | 47.00p | 46.25p | 46.25p | 353800 |
23/01/2013 | 47.00p | 47.10p | 46.50p | 47.00p | 11285 |
22/01/2013 | 46.50p | 47.56p | 45.20p | 47.00p | 275377 |
21/01/2013 | 46.50p | 46.88p | 45.50p | 46.50p | 17472 |
18/01/2013 | 46.50p | 47.10p | 45.30p | 46.50p | 37531 |
17/01/2013 | 44.50p | 47.10p | 44.50p | 46.50p | 100024 |
16/01/2013 | 44.75p | 44.75p | 44.09p | 44.50p | 75509 |
15/01/2013 | 45.25p | 45.25p | 44.09p | 44.75p | 34254 |
14/01/2013 | 46.38p | 46.38p | 45.00p | 45.50p | 169392 |
11/01/2013 | 46.38p | 46.70p | 45.75p | 46.38p | 38999 |
10/01/2013 | 47.00p | 47.00p | 46.00p | 46.38p | 168435 |
09/01/2013 | 48.50p | 48.50p | 46.00p | 46.25p | 232326 |
08/01/2013 | 46.50p | 48.35p | 46.25p | 48.25p | 240997 |
07/01/2013 | 45.50p | 47.00p | 45.16p | 46.50p | 281386 |
04/01/2013 | 45.75p | 46.50p | 45.00p | 45.50p | 266394 |
03/01/2013 | 48.50p | 48.50p | 45.52p | 46.00p | 121514 |
02/01/2013 | 45.00p | 49.00p | 44.30p | 48.00p | 305207 |
31/12/2012 | 44.50p | 45.45p | 44.44p | 45.00p | 48359 |
28/12/2012 | 44.50p | 46.33p | 43.00p | 43.00p | 56471 |
27/12/2012 | 44.50p | 45.00p | 44.00p | 44.50p | 78972 |
24/12/2012 | 44.50p | 44.78p | 44.12p | 44.50p | 18720 |
21/12/2012 | 45.25p | 46.00p | 43.50p | 44.62p | 261259 |
20/12/2012 | 47.50p | 47.50p | 45.00p | 45.00p | 222395 |
19/12/2012 | 47.50p | 47.65p | 46.15p | 47.50p | 20474 |
18/12/2012 | 48.00p | 48.00p | 46.10p | 47.50p | 184042 |
17/12/2012 | 49.00p | 50.45p | 47.00p | 48.00p | 319030 |
14/12/2012 | 48.75p | 48.75p | 47.00p | 48.00p | 40691 |
13/12/2012 | 49.75p | 49.75p | 47.50p | 48.50p | 37771 |
12/12/2012 | 51.00p | 51.50p | 49.00p | 51.50p | 67439 |
11/12/2012 | 51.00p | 51.00p | 50.00p | 51.00p | 25012 |
10/12/2012 | 50.88p | 52.06p | 50.00p | 51.00p | 104739 |
07/12/2012 | 49.13p | 50.88p | 48.69p | 50.88p | 81005 |
06/12/2012 | 47.50p | 49.13p | 47.40p | 49.13p | 143141 |
05/12/2012 | 47.00p | 47.50p | 46.58p | 47.50p | 63362 |
04/12/2012 | 47.25p | 48.50p | 46.00p | 47.00p | 149316 |
03/12/2012 | 48.00p | 48.00p | 46.50p | 47.50p | 22484 |
30/11/2012 | 48.25p | 48.25p | 47.00p | 48.00p | 20935 |
29/11/2012 | 48.00p | 48.25p | 47.00p | 48.25p | 33901 |
28/11/2012 | 48.75p | 48.90p | 47.00p | 48.00p | 108722 |
27/11/2012 | 49.00p | 49.15p | 48.05p | 48.75p | 64042 |
26/11/2012 | 48.50p | 49.50p | 48.50p | 49.00p | 62065 |
23/11/2012 | 48.00p | 49.11p | 47.67p | 48.50p | 75001 |
22/11/2012 | 48.00p | 48.25p | 47.00p | 48.00p | 18501 |
21/11/2012 | 48.00p | 48.30p | 47.00p | 48.00p | 14441 |
20/11/2012 | 50.00p | 50.00p | 48.00p | 48.50p | 146621 |
19/11/2012 | 49.25p | 50.75p | 49.17p | 50.00p | 64189 |
16/11/2012 | 49.00p | 49.28p | 48.03p | 49.25p | 57177 |
15/11/2012 | 50.00p | 50.80p | 48.10p | 49.00p | 54119 |
14/11/2012 | 51.50p | 51.50p | 49.10p | 50.00p | 52119 |
13/11/2012 | 51.00p | 51.50p | 50.05p | 51.50p | 414213 |
12/11/2012 | 51.50p | 51.50p | 50.00p | 51.00p | 136331 |
09/11/2012 | 51.50p | 51.95p | 50.15p | 51.50p | 57614 |
08/11/2012 | 49.13p | 51.00p | 49.06p | 51.00p | 212390 |
07/11/2012 | 51.00p | 51.46p | 48.50p | 49.13p | 292960 |
06/11/2012 | 52.00p | 52.20p | 50.10p | 51.00p | 166242 |
05/11/2012 | 52.75p | 52.88p | 51.55p | 52.50p | 63337 |
02/11/2012 | 53.50p | 53.80p | 52.00p | 52.75p | 103024 |
01/11/2012 | 53.50p | 54.50p | 51.50p | 53.50p | 166109 |
31/10/2012 | 53.50p | 53.70p | 52.10p | 53.50p | 73084 |
30/10/2012 | 53.75p | 54.76p | 53.25p | 53.75p | 136749 |
29/10/2012 | 53.75p | 54.50p | 53.00p | 53.75p | 153131 |
26/10/2012 | 55.50p | 57.00p | 53.00p | 53.75p | 271898 |
25/10/2012 | 54.00p | 57.00p | 54.00p | 55.50p | 119299 |
24/10/2012 | 54.00p | 55.00p | 53.16p | 54.00p | 75749 |
23/10/2012 | 54.00p | 55.00p | 53.37p | 53.50p | 225963 |
22/10/2012 | 53.00p | 55.97p | 53.00p | 54.25p | 139349 |
19/10/2012 | 53.50p | 54.55p | 52.00p | 53.00p | 138963 |
18/10/2012 | 50.25p | 54.00p | 50.25p | 53.00p | 132323 |
17/10/2012 | 49.00p | 51.00p | 48.85p | 50.25p | 390686 |
16/10/2012 | 49.50p | 49.50p | 46.10p | 49.00p | 459834 |
15/10/2012 | 52.50p | 52.80p | 49.00p | 49.50p | 315160 |
12/10/2012 | 55.00p | 55.00p | 51.80p | 52.50p | 254898 |
11/10/2012 | 55.25p | 55.37p | 54.00p | 55.00p | 158598 |
10/10/2012 | 55.75p | 56.45p | 53.67p | 55.25p | 333758 |
09/10/2012 | 55.25p | 56.50p | 55.21p | 56.00p | 210202 |
08/10/2012 | 54.50p | 56.00p | 53.04p | 55.25p | 659430 |
05/10/2012 | 52.00p | 55.00p | 52.00p | 54.50p | 1272919 |
04/10/2012 | 50.75p | 52.50p | 50.60p | 52.00p | 697216 |
03/10/2012 | 49.25p | 51.85p | 49.05p | 50.50p | 352717 |
02/10/2012 | 51.00p | 51.20p | 48.50p | 49.50p | 669768 |
01/10/2012 | 48.50p | 53.00p | 48.50p | 51.25p | 1603381 |
28/09/2012 | 45.50p | 49.00p | 45.50p | 48.50p | 709721 |
27/09/2012 | 46.38p | 46.76p | 42.12p | 45.50p | 1103171 |
26/09/2012 | 48.50p | 48.50p | 46.25p | 47.75p | 394660 |
25/09/2012 | 48.88p | 50.75p | 47.00p | 48.75p | 648423 |
24/09/2012 | 45.00p | 50.70p | 44.00p | 49.00p | 1628279 |
21/09/2012 | 44.75p | 45.80p | 43.00p | 45.50p | 282793 |
20/09/2012 | 43.50p | 45.90p | 42.25p | 44.75p | 468835 |
19/09/2012 | 43.00p | 44.79p | 42.08p | 43.00p | 132479 |
18/09/2012 | 40.75p | 43.00p | 40.55p | 43.00p | 124824 |
17/09/2012 | 41.25p | 42.75p | 40.55p | 40.75p | 511051 |
14/09/2012 | 40.00p | 42.00p | 39.25p | 40.50p | 155044 |
13/09/2012 | 40.00p | 40.25p | 38.87p | 40.00p | 49548 |
12/09/2012 | 40.00p | 40.00p | 38.87p | 40.00p | 26500 |
11/09/2012 | 40.75p | 40.75p | 39.31p | 40.00p | 132913 |
10/09/2012 | 40.00p | 41.50p | 39.81p | 40.00p | 353200 |
07/09/2012 | 38.25p | 41.25p | 38.15p | 40.25p | 278906 |
06/09/2012 | 38.00p | 40.00p | 37.50p | 38.25p | 308225 |
05/09/2012 | 38.50p | 39.50p | 37.50p | 38.50p | 15049 |
04/09/2012 | 38.50p | 39.37p | 38.25p | 38.50p | 15000 |
03/09/2012 | 38.50p | 39.50p | 37.50p | 38.50p | 52660 |
31/08/2012 | 39.00p | 39.50p | 38.00p | 38.50p | 82250 |
30/08/2012 | 39.00p | 40.00p | 38.35p | 39.00p | 109603 |
29/08/2012 | 39.50p | 40.40p | 38.75p | 39.00p | 78684 |
28/08/2012 | 39.50p | 40.40p | 38.50p | 39.50p | 222718 |
24/08/2012 | 40.00p | 41.00p | 38.66p | 39.50p | 132687 |
23/08/2012 | 39.50p | 40.89p | 39.50p | 40.00p | 61217 |
22/08/2012 | 39.50p | 41.00p | 38.00p | 41.00p | 163150 |
21/08/2012 | 41.50p | 42.82p | 38.86p | 39.50p | 182413 |
20/08/2012 | 39.88p | 43.10p | 39.88p | 41.50p | 109097 |
17/08/2012 | 37.75p | 40.04p | 36.80p | 39.88p | 210751 |
16/08/2012 | 37.75p | 38.45p | 36.80p | 37.75p | 81986 |
15/08/2012 | 37.75p | 38.45p | 36.50p | 37.75p | 33059 |
14/08/2012 | 38.00p | 39.00p | 37.42p | 38.00p | 73868 |
13/08/2012 | 38.00p | 38.95p | 37.35p | 38.00p | 65290 |
10/08/2012 | 38.25p | 39.20p | 37.00p | 38.25p | 69706 |
09/08/2012 | 37.75p | 38.75p | 37.75p | 38.25p | 14670 |
08/08/2012 | 38.25p | 38.65p | 37.00p | 37.75p | 17016 |
*Close Price adjusted for both dividends and splits