Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/04/2013 | 37.00p | 37.00p | 35.75p | 35.75p | 0 |
15/04/2013 | 37.00p | 37.00p | 35.75p | 35.75p | 1630 |
12/04/2013 | 37.00p | 37.00p | 35.75p | 35.75p | 1351 |
11/04/2013 | 37.00p | 37.00p | 35.75p | 35.75p | 1318 |
10/04/2013 | 37.00p | 37.00p | 35.75p | 35.75p | 772 |
09/04/2013 | 34.75p | 36.00p | 34.75p | 35.75p | 0 |
08/04/2013 | 34.75p | 36.00p | 34.75p | 35.75p | 0 |
05/04/2013 | 34.75p | 36.00p | 34.75p | 35.75p | 0 |
04/04/2013 | 34.75p | 36.00p | 34.75p | 35.75p | 0 |
03/04/2013 | 34.75p | 36.00p | 34.75p | 35.75p | 0 |
02/04/2013 | 34.75p | 36.00p | 34.75p | 36.00p | 0 |
28/03/2013 | 34.75p | 36.00p | 34.75p | 35.50p | 6772 |
27/03/2013 | 34.75p | 34.75p | 33.38p | 33.38p | 3000 |
26/03/2013 | 34.75p | 35.00p | 34.75p | 35.00p | 0 |
25/03/2013 | 34.75p | 35.00p | 34.75p | 35.00p | 719 |
22/03/2013 | 35.25p | 35.37p | 35.00p | 35.00p | 3000 |
21/03/2013 | 38.25p | 38.25p | 35.37p | 35.37p | 0 |
20/03/2013 | 38.25p | 38.25p | 36.00p | 36.63p | 0 |
19/03/2013 | 38.25p | 38.25p | 36.00p | 36.63p | 0 |
18/03/2013 | 38.25p | 38.25p | 36.00p | 37.25p | 0 |
15/03/2013 | 38.25p | 38.25p | 36.00p | 37.38p | 0 |
14/03/2013 | 38.25p | 38.25p | 36.00p | 37.38p | 0 |
13/03/2013 | 38.25p | 38.25p | 36.00p | 37.38p | 0 |
12/03/2013 | 38.25p | 38.25p | 36.00p | 37.38p | 0 |
11/03/2013 | 38.25p | 38.25p | 36.00p | 37.38p | 0 |
08/03/2013 | 38.25p | 38.25p | 36.00p | 37.38p | 0 |
07/03/2013 | 38.25p | 38.25p | 36.00p | 37.38p | 0 |
06/03/2013 | 38.25p | 38.25p | 36.00p | 37.38p | 0 |
05/03/2013 | 38.25p | 38.25p | 36.00p | 37.38p | 17000 |
04/03/2013 | 39.75p | 39.88p | 39.75p | 39.88p | 0 |
01/03/2013 | 39.75p | 39.88p | 39.75p | 39.88p | 0 |
28/02/2013 | 39.75p | 39.88p | 39.75p | 39.88p | 0 |
27/02/2013 | 39.75p | 39.88p | 39.75p | 39.88p | 303 |
26/02/2013 | 40.50p | 40.50p | 39.88p | 39.88p | 0 |
25/02/2013 | 40.50p | 40.50p | 39.88p | 39.88p | 0 |
22/02/2013 | 40.50p | 40.50p | 39.88p | 39.88p | 0 |
21/02/2013 | 40.50p | 40.50p | 39.88p | 39.88p | 0 |
20/02/2013 | 40.50p | 40.50p | 39.88p | 39.88p | 0 |
19/02/2013 | 40.50p | 40.50p | 39.88p | 39.88p | 303 |
18/02/2013 | 39.50p | 39.88p | 38.87p | 39.88p | 0 |
15/02/2013 | 39.50p | 39.88p | 38.87p | 39.88p | 0 |
14/02/2013 | 39.50p | 39.88p | 38.87p | 39.88p | 0 |
13/02/2013 | 39.50p | 39.88p | 38.87p | 39.88p | 0 |
12/02/2013 | 39.50p | 39.75p | 38.87p | 39.75p | 0 |
11/02/2013 | 39.50p | 39.50p | 38.87p | 38.87p | 0 |
08/02/2013 | 39.50p | 39.50p | 38.87p | 38.87p | 0 |
07/02/2013 | 39.50p | 39.50p | 38.87p | 38.87p | 0 |
06/02/2013 | 39.50p | 39.50p | 38.87p | 38.87p | 0 |
05/02/2013 | 39.50p | 39.50p | 38.87p | 38.87p | 0 |
04/02/2013 | 39.50p | 39.50p | 38.87p | 38.87p | 0 |
01/02/2013 | 39.50p | 39.50p | 38.87p | 38.87p | 33 |
31/01/2013 | 40.00p | 40.00p | 38.87p | 38.87p | 33 |
30/01/2013 | 39.75p | 39.75p | 38.87p | 38.87p | 0 |
29/01/2013 | 39.75p | 39.75p | 38.87p | 38.87p | 0 |
28/01/2013 | 39.75p | 39.75p | 38.87p | 38.87p | 0 |
25/01/2013 | 39.75p | 39.75p | 38.87p | 38.87p | 1265 |
24/01/2013 | 36.75p | 38.25p | 36.75p | 38.12p | 0 |
23/01/2013 | 36.75p | 38.25p | 36.75p | 38.12p | 0 |
22/01/2013 | 36.75p | 38.25p | 36.75p | 38.12p | 0 |
21/01/2013 | 36.75p | 38.25p | 36.75p | 38.12p | 0 |
18/01/2013 | 36.75p | 38.25p | 36.75p | 38.12p | 0 |
17/01/2013 | 36.75p | 38.25p | 36.75p | 38.12p | 0 |
16/01/2013 | 36.75p | 38.25p | 36.75p | 38.12p | 0 |
15/01/2013 | 36.75p | 38.25p | 36.75p | 38.12p | 0 |
14/01/2013 | 36.75p | 38.25p | 36.75p | 38.12p | 0 |
11/01/2013 | 36.75p | 38.25p | 36.75p | 38.25p | 3400 |
10/01/2013 | 36.00p | 36.00p | 35.62p | 35.62p | 1400 |
09/01/2013 | 36.00p | 36.00p | 34.75p | 34.75p | 0 |
08/01/2013 | 36.00p | 36.00p | 34.75p | 34.75p | 0 |
07/01/2013 | 36.00p | 36.00p | 34.75p | 34.75p | 0 |
04/01/2013 | 36.00p | 36.00p | 34.75p | 34.75p | 2000 |
03/01/2013 | 35.25p | 35.25p | 34.75p | 34.75p | 0 |
02/01/2013 | 35.25p | 35.25p | 34.75p | 34.75p | 0 |
31/12/2012 | 35.25p | 35.25p | 34.75p | 34.75p | 0 |
28/12/2012 | 35.25p | 35.25p | 34.75p | 34.75p | 3000 |
27/12/2012 | 36.75p | 36.75p | 36.00p | 36.00p | 1065 |
24/12/2012 | 33.50p | 36.00p | 33.50p | 35.25p | 0 |
21/12/2012 | 33.50p | 36.00p | 33.50p | 35.12p | 3428 |
20/12/2012 | 34.96p | 34.96p | 34.75p | 34.75p | 0 |
19/12/2012 | 34.96p | 34.96p | 34.75p | 34.75p | 0 |
18/12/2012 | 34.96p | 34.96p | 34.75p | 34.75p | 3266 |
17/12/2012 | 36.00p | 36.00p | 34.75p | 34.75p | 0 |
14/12/2012 | 36.00p | 36.00p | 34.75p | 34.75p | 4935 |
13/12/2012 | 39.00p | 39.00p | 37.63p | 37.63p | 0 |
12/12/2012 | 39.00p | 39.00p | 37.63p | 37.63p | 0 |
11/12/2012 | 39.00p | 39.00p | 37.63p | 37.63p | 0 |
10/12/2012 | 39.00p | 39.00p | 37.63p | 37.63p | 0 |
07/12/2012 | 39.00p | 39.00p | 37.63p | 37.63p | 0 |
06/12/2012 | 39.00p | 39.00p | 37.63p | 37.63p | 0 |
05/12/2012 | 39.00p | 39.00p | 37.63p | 37.63p | 1300 |
04/12/2012 | 37.50p | 38.37p | 37.50p | 38.12p | 0 |
03/12/2012 | 37.50p | 38.37p | 37.50p | 38.37p | 0 |
30/11/2012 | 37.50p | 38.37p | 37.50p | 38.37p | 1300 |
29/11/2012 | 37.25p | 37.25p | 36.75p | 36.75p | 0 |
28/11/2012 | 37.25p | 37.25p | 36.75p | 36.75p | 3000 |
27/11/2012 | 33.80p | 35.62p | 33.80p | 35.62p | 0 |
26/11/2012 | 33.80p | 35.62p | 33.80p | 35.62p | 0 |
23/11/2012 | 33.80p | 35.62p | 33.80p | 35.62p | 0 |
22/11/2012 | 33.80p | 35.62p | 33.80p | 35.62p | 0 |
21/11/2012 | 33.80p | 35.62p | 33.80p | 35.62p | 0 |
20/11/2012 | 33.80p | 35.62p | 33.80p | 35.62p | 0 |
19/11/2012 | 35.75p | 35.75p | 35.37p | 35.62p | 0 |
16/11/2012 | 35.75p | 35.75p | 35.37p | 35.62p | 0 |
15/11/2012 | 35.75p | 35.75p | 35.37p | 35.37p | 0 |
14/11/2012 | 35.75p | 35.75p | 35.37p | 35.37p | 3000 |
13/11/2012 | 35.00p | 35.00p | 34.50p | 34.50p | 0 |
12/11/2012 | 35.00p | 35.00p | 34.50p | 34.50p | 0 |
09/11/2012 | 35.00p | 35.00p | 34.88p | 34.88p | 3000 |
08/11/2012 | 35.25p | 35.50p | 35.00p | 35.00p | 866 |
07/11/2012 | 37.50p | 37.50p | 36.50p | 37.25p | 0 |
06/11/2012 | 37.50p | 37.50p | 36.50p | 36.50p | 808 |
05/11/2012 | 39.25p | 39.25p | 38.75p | 39.00p | 5593 |
02/11/2012 | 39.25p | 39.25p | 39.00p | 39.00p | 1167 |
01/11/2012 | 39.75p | 41.13p | 39.75p | 41.13p | 5662 |
31/10/2012 | 37.00p | 38.12p | 37.00p | 38.12p | 0 |
30/10/2012 | 37.00p | 38.12p | 37.00p | 38.12p | 0 |
29/10/2012 | 37.00p | 38.12p | 37.00p | 38.12p | 0 |
26/10/2012 | 37.00p | 38.12p | 37.00p | 38.12p | 0 |
25/10/2012 | 37.00p | 38.12p | 37.00p | 38.12p | 171 |
24/10/2012 | 38.00p | 39.38p | 38.00p | 38.50p | 0 |
23/10/2012 | 38.00p | 39.38p | 38.00p | 38.50p | 0 |
22/10/2012 | 38.00p | 39.38p | 38.00p | 38.50p | 0 |
19/10/2012 | 38.00p | 39.38p | 38.00p | 38.50p | 0 |
18/10/2012 | 38.00p | 39.38p | 38.00p | 38.50p | 0 |
17/10/2012 | 38.00p | 39.38p | 38.00p | 38.50p | 0 |
16/10/2012 | 38.00p | 39.38p | 38.00p | 38.50p | 0 |
15/10/2012 | 38.00p | 39.38p | 38.00p | 38.62p | 0 |
12/10/2012 | 38.00p | 39.38p | 38.00p | 38.50p | 0 |
11/10/2012 | 38.00p | 39.38p | 38.00p | 38.50p | 0 |
10/10/2012 | 38.00p | 39.38p | 38.00p | 38.50p | 0 |
09/10/2012 | 38.00p | 39.38p | 38.00p | 38.50p | 0 |
08/10/2012 | 38.00p | 39.38p | 38.00p | 38.50p | 0 |
05/10/2012 | 38.00p | 39.38p | 38.00p | 38.50p | 0 |
04/10/2012 | 38.00p | 39.38p | 38.00p | 38.50p | 0 |
03/10/2012 | 38.00p | 39.38p | 38.00p | 39.38p | 0 |
02/10/2012 | 38.00p | 39.38p | 38.00p | 39.38p | 1980 |
01/10/2012 | 38.00p | 39.63p | 38.00p | 39.63p | 655 |
28/09/2012 | 38.25p | 38.25p | 38.00p | 38.00p | 619 |
27/09/2012 | 38.25p | 38.25p | 38.00p | 38.00p | 328 |
26/09/2012 | 41.25p | 41.25p | 39.50p | 39.63p | 0 |
25/09/2012 | 41.25p | 41.25p | 39.50p | 39.88p | 0 |
24/09/2012 | 41.25p | 41.25p | 39.50p | 39.50p | 0 |
21/09/2012 | 41.25p | 41.25p | 40.25p | 40.63p | 0 |
20/09/2012 | 41.25p | 41.25p | 40.25p | 40.63p | 0 |
19/09/2012 | 41.25p | 41.25p | 40.25p | 40.63p | 0 |
18/09/2012 | 41.25p | 41.25p | 40.25p | 40.25p | 734 |
17/09/2012 | 39.25p | 39.75p | 37.75p | 39.75p | 11064 |
14/09/2012 | 37.00p | 39.00p | 37.00p | 38.75p | 9000 |
13/09/2012 | 36.00p | 37.00p | 35.75p | 35.75p | 4270 |
12/09/2012 | 35.00p | 36.00p | 35.00p | 35.00p | 7250 |
11/09/2012 | 35.00p | 35.00p | 33.50p | 33.50p | 100 |
10/09/2012 | 34.00p | 34.00p | 33.50p | 33.50p | 3000 |
07/09/2012 | 34.00p | 34.00p | 33.50p | 33.50p | 3000 |
06/09/2012 | 34.00p | 34.00p | 32.00p | 32.00p | 13000 |
05/09/2012 | 35.00p | 35.00p | 31.75p | 35.00p | 0 |
04/09/2012 | 35.00p | 35.00p | 31.75p | 35.00p | 0 |
03/09/2012 | 35.00p | 35.00p | 31.75p | 35.00p | 40053 |
31/08/2012 | 37.75p | 37.75p | 36.00p | 36.63p | 9000 |
30/08/2012 | 38.00p | 39.13p | 37.75p | 39.13p | 6432 |
29/08/2012 | 38.75p | 38.75p | 38.25p | 38.37p | 6000 |
28/08/2012 | 39.25p | 40.13p | 38.75p | 40.13p | 10755 |
24/08/2012 | 38.50p | 38.75p | 38.50p | 38.75p | 3000 |
23/08/2012 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
22/08/2012 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
21/08/2012 | 40.00p | 40.00p | 40.00p | 40.00p | 3000 |
20/08/2012 | 40.00p | 40.00p | 39.25p | 39.25p | 6000 |
17/08/2012 | 39.00p | 39.50p | 38.25p | 39.50p | 0 |
16/08/2012 | 39.00p | 39.50p | 38.25p | 39.25p | 0 |
15/08/2012 | 39.00p | 39.50p | 38.25p | 38.25p | 0 |
14/08/2012 | 39.00p | 39.50p | 38.25p | 38.25p | 0 |
13/08/2012 | 39.00p | 39.50p | 38.25p | 38.25p | 0 |
10/08/2012 | 39.00p | 39.50p | 38.25p | 38.25p | 5842 |
09/08/2012 | 38.00p | 39.00p | 37.50p | 37.50p | 3051 |
08/08/2012 | 37.50p | 37.50p | 37.00p | 37.00p | 0 |
07/08/2012 | 37.50p | 37.50p | 37.00p | 37.00p | 3000 |
06/08/2012 | 37.50p | 38.50p | 37.50p | 38.50p | 2750 |
03/08/2012 | 39.00p | 39.00p | 38.50p | 38.50p | 0 |
02/08/2012 | 39.00p | 39.00p | 38.50p | 38.50p | 0 |
01/08/2012 | 39.00p | 39.00p | 38.50p | 38.50p | 0 |
31/07/2012 | 39.00p | 39.00p | 38.50p | 38.50p | 3000 |
30/07/2012 | 42.75p | 42.75p | 40.00p | 40.00p | 0 |
27/07/2012 | 42.75p | 42.75p | 40.00p | 40.00p | 0 |
26/07/2012 | 42.75p | 42.75p | 40.00p | 40.00p | 0 |
25/07/2012 | 42.75p | 42.75p | 40.00p | 40.00p | 0 |
24/07/2012 | 42.75p | 42.75p | 40.00p | 40.00p | 6000 |
23/07/2012 | 43.50p | 43.88p | 43.50p | 43.88p | 3000 |
20/07/2012 | 43.50p | 45.00p | 43.50p | 45.00p | 3000 |
19/07/2012 | 46.50p | 46.50p | 45.38p | 45.38p | 0 |
18/07/2012 | 46.50p | 46.50p | 45.38p | 45.38p | 0 |
17/07/2012 | 46.50p | 46.50p | 45.38p | 45.38p | 0 |
16/07/2012 | 46.50p | 46.50p | 45.38p | 45.38p | 6000 |
13/07/2012 | 46.50p | 48.75p | 46.50p | 48.25p | 0 |
12/07/2012 | 46.50p | 48.75p | 46.50p | 48.75p | 1366 |
11/07/2012 | 49.00p | 49.00p | 48.25p | 48.25p | 3000 |
10/07/2012 | 49.00p | 50.00p | 49.00p | 50.00p | 0 |
09/07/2012 | 49.00p | 49.50p | 49.00p | 49.50p | 787 |
06/07/2012 | 50.00p | 50.00p | 50.00p | 50.00p | 3000 |
05/07/2012 | 53.25p | 53.25p | 52.00p | 52.00p | 0 |
04/07/2012 | 53.25p | 53.25p | 52.00p | 52.00p | 3000 |
03/07/2012 | 53.00p | 53.00p | 51.50p | 51.63p | 0 |
*Close Price adjusted for both dividends and splits