Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/05/2013 | 65.00p | 65.00p | 61.00p | 64.50p | 10000 |
17/05/2013 | 66.00p | 66.00p | 65.00p | 66.00p | 2000 |
16/05/2013 | 65.00p | 66.00p | 65.00p | 66.00p | 0 |
15/05/2013 | 65.00p | 66.00p | 65.00p | 66.00p | 1500 |
14/05/2013 | 66.00p | 67.00p | 66.00p | 66.00p | 1500 |
13/05/2013 | 65.00p | 66.00p | 65.00p | 66.00p | 2500 |
10/05/2013 | 66.50p | 66.50p | 65.00p | 66.00p | 5000 |
09/05/2013 | 66.50p | 67.00p | 65.00p | 66.50p | 33743 |
08/05/2013 | 65.00p | 67.85p | 62.00p | 66.50p | 27025 |
07/05/2013 | 67.50p | 67.50p | 55.00p | 65.00p | 158194 |
03/05/2013 | 74.12p | 74.12p | 71.67p | 74.12p | 0 |
02/05/2013 | 74.12p | 74.12p | 71.67p | 74.12p | 0 |
01/05/2013 | 74.12p | 74.12p | 71.67p | 74.12p | 4074 |
30/04/2013 | 75.10p | 75.10p | 71.67p | 74.12p | 33875 |
29/04/2013 | 75.10p | 75.10p | 73.63p | 75.10p | 45500 |
26/04/2013 | 75.10p | 75.10p | 73.63p | 75.10p | 5093 |
25/04/2013 | 75.10p | 75.10p | 75.10p | 75.10p | 12223 |
24/04/2013 | 76.09p | 76.09p | 73.63p | 75.10p | 5093 |
23/04/2013 | 76.09p | 76.09p | 73.63p | 76.09p | 20199 |
22/04/2013 | 76.09p | 76.09p | 75.79p | 76.09p | 679 |
19/04/2013 | 76.09p | 76.09p | 73.63p | 76.09p | 17371 |
18/04/2013 | 77.56p | 77.56p | 74.52p | 76.09p | 13242 |
17/04/2013 | 78.05p | 78.05p | 76.58p | 78.05p | 5093 |
16/04/2013 | 78.05p | 79.03p | 78.05p | 78.05p | 25581 |
15/04/2013 | 77.56p | 79.03p | 77.56p | 78.05p | 14260 |
12/04/2013 | 77.56p | 77.56p | 75.60p | 77.56p | 0 |
11/04/2013 | 77.56p | 77.56p | 75.60p | 77.56p | 5093 |
10/04/2013 | 77.56p | 77.95p | 77.56p | 77.56p | 4074 |
09/04/2013 | 77.56p | 77.56p | 77.56p | 77.56p | 183344 |
08/04/2013 | 78.54p | 78.54p | 75.60p | 77.56p | 35854 |
05/04/2013 | 78.54p | 78.54p | 76.58p | 78.54p | 4906 |
04/04/2013 | 78.54p | 78.54p | 78.54p | 78.54p | 85097 |
03/04/2013 | 81.49p | 81.49p | 73.63p | 78.54p | 70010 |
02/04/2013 | 82.47p | 82.47p | 78.54p | 81.49p | 13140 |
28/03/2013 | 82.47p | 82.47p | 80.50p | 82.47p | 82195 |
27/03/2013 | 82.47p | 82.47p | 80.50p | 82.47p | 5093 |
26/03/2013 | 82.47p | 82.47p | 80.50p | 82.47p | 0 |
25/03/2013 | 82.47p | 82.47p | 80.50p | 82.47p | 13242 |
22/03/2013 | 82.47p | 82.47p | 80.50p | 82.47p | 10186 |
21/03/2013 | 82.47p | 82.47p | 80.50p | 82.47p | 4074 |
20/03/2013 | 82.47p | 82.47p | 80.50p | 82.47p | 0 |
19/03/2013 | 82.47p | 82.47p | 80.50p | 82.47p | 23248 |
18/03/2013 | 82.47p | 82.47p | 82.27p | 82.47p | 3056 |
15/03/2013 | 82.47p | 82.47p | 80.50p | 82.47p | 0 |
14/03/2013 | 82.47p | 82.47p | 80.50p | 82.47p | 0 |
13/03/2013 | 82.47p | 82.47p | 80.50p | 82.47p | 8658 |
12/03/2013 | 82.96p | 82.96p | 82.47p | 82.47p | 1306 |
11/03/2013 | 82.96p | 82.96p | 80.50p | 82.96p | 5093 |
08/03/2013 | 83.45p | 83.45p | 80.50p | 82.96p | 21046 |
07/03/2013 | 83.45p | 83.45p | 81.49p | 83.45p | 44614 |
06/03/2013 | 83.45p | 83.45p | 81.49p | 83.45p | 3389 |
05/03/2013 | 83.45p | 85.41p | 82.47p | 83.45p | 0 |
04/03/2013 | 83.45p | 85.41p | 82.47p | 83.45p | 97477 |
01/03/2013 | 83.45p | 83.45p | 82.47p | 83.45p | 5093 |
28/02/2013 | 83.45p | 83.45p | 83.25p | 83.45p | 2037 |
27/02/2013 | 83.45p | 83.45p | 81.49p | 83.45p | 3056 |
26/02/2013 | 84.43p | 84.43p | 81.49p | 83.45p | 15788 |
25/02/2013 | 84.43p | 84.53p | 83.55p | 84.43p | 4698 |
22/02/2013 | 84.43p | 84.53p | 83.45p | 84.43p | 24140 |
21/02/2013 | 84.43p | 84.43p | 83.55p | 84.43p | 2037 |
20/02/2013 | 84.43p | 85.32p | 84.43p | 84.43p | 4055 |
19/02/2013 | 84.43p | 85.41p | 81.49p | 84.43p | 17818 |
18/02/2013 | 84.43p | 85.41p | 81.49p | 81.49p | 25623 |
15/02/2013 | 84.43p | 84.48p | 84.43p | 84.43p | 1162 |
14/02/2013 | 84.43p | 84.53p | 83.94p | 84.43p | 8061 |
13/02/2013 | 84.43p | 84.43p | 84.43p | 84.43p | 2068 |
12/02/2013 | 84.43p | 84.43p | 83.45p | 84.43p | 2238 |
11/02/2013 | 85.90p | 94.63p | 82.28p | 84.43p | 173981 |
08/02/2013 | 84.92p | 84.92p | 83.45p | 84.92p | 5093 |
07/02/2013 | 84.92p | 84.92p | 83.45p | 84.92p | 8030 |
06/02/2013 | 84.92p | 84.92p | 84.92p | 84.92p | 20 |
05/02/2013 | 84.92p | 84.92p | 84.92p | 84.92p | 1070 |
04/02/2013 | 85.90p | 85.90p | 83.45p | 84.92p | 0 |
01/02/2013 | 85.90p | 85.90p | 83.45p | 84.92p | 3366 |
31/01/2013 | 86.40p | 86.40p | 83.45p | 85.90p | 4733 |
30/01/2013 | 86.40p | 86.40p | 84.68p | 86.40p | 509 |
29/01/2013 | 86.40p | 86.40p | 86.40p | 86.40p | 0 |
28/01/2013 | 86.40p | 86.40p | 86.40p | 86.40p | 565 |
25/01/2013 | 86.40p | 86.40p | 83.45p | 86.40p | 6775 |
24/01/2013 | 86.40p | 86.40p | 86.40p | 86.40p | 0 |
23/01/2013 | 86.40p | 86.40p | 86.40p | 86.40p | 0 |
22/01/2013 | 86.40p | 86.40p | 86.40p | 86.40p | 2546 |
21/01/2013 | 86.40p | 86.40p | 86.40p | 86.40p | 0 |
18/01/2013 | 86.40p | 86.40p | 86.40p | 86.40p | 0 |
17/01/2013 | 86.40p | 86.40p | 86.40p | 86.40p | 1184 |
16/01/2013 | 86.40p | 86.40p | 84.43p | 86.40p | 0 |
15/01/2013 | 86.40p | 86.40p | 84.43p | 86.40p | 0 |
14/01/2013 | 86.40p | 86.40p | 84.43p | 86.40p | 3056 |
11/01/2013 | 86.40p | 86.40p | 84.43p | 86.40p | 8680 |
10/01/2013 | 86.40p | 86.89p | 85.76p | 86.40p | 5651 |
09/01/2013 | 86.40p | 86.40p | 84.43p | 86.40p | 155182 |
08/01/2013 | 86.40p | 86.40p | 84.43p | 86.40p | 15533 |
07/01/2013 | 86.40p | 86.40p | 84.53p | 86.40p | 24772 |
04/01/2013 | 86.40p | 86.40p | 84.43p | 86.40p | 0 |
03/01/2013 | 86.40p | 86.40p | 84.43p | 86.40p | 5449 |
02/01/2013 | 86.40p | 87.06p | 86.40p | 86.40p | 6875 |
31/12/2012 | 86.40p | 86.40p | 84.53p | 86.40p | 0 |
28/12/2012 | 86.40p | 86.40p | 84.53p | 86.40p | 5093 |
27/12/2012 | 86.40p | 86.89p | 86.20p | 86.40p | 0 |
24/12/2012 | 86.40p | 86.89p | 86.20p | 86.40p | 0 |
21/12/2012 | 86.89p | 86.89p | 86.20p | 86.40p | 6233 |
20/12/2012 | 86.89p | 86.89p | 86.15p | 86.89p | 44817 |
19/12/2012 | 86.89p | 87.87p | 86.40p | 86.89p | 0 |
18/12/2012 | 87.87p | 87.87p | 86.40p | 86.89p | 61624 |
17/12/2012 | 87.87p | 87.87p | 86.40p | 87.87p | 1553 |
14/12/2012 | 87.87p | 87.87p | 86.49p | 87.87p | 0 |
13/12/2012 | 87.87p | 87.87p | 86.49p | 87.87p | 153 |
12/12/2012 | 87.87p | 87.87p | 82.47p | 87.87p | 10186 |
11/12/2012 | 88.36p | 88.36p | 86.40p | 87.87p | 3056 |
10/12/2012 | 88.36p | 89.46p | 88.36p | 88.36p | 0 |
07/12/2012 | 88.36p | 89.46p | 88.36p | 88.36p | 0 |
06/12/2012 | 88.36p | 89.46p | 88.36p | 88.36p | 19 |
05/12/2012 | 88.36p | 90.32p | 85.41p | 88.36p | 12829 |
04/12/2012 | 88.36p | 89.34p | 85.15p | 88.36p | 0 |
03/12/2012 | 88.36p | 89.34p | 85.15p | 88.36p | 0 |
30/11/2012 | 88.36p | 89.34p | 85.15p | 88.36p | 0 |
29/11/2012 | 89.34p | 89.34p | 85.15p | 88.36p | 12999 |
28/11/2012 | 89.34p | 89.34p | 89.34p | 89.34p | 22918 |
27/11/2012 | 89.34p | 89.34p | 87.38p | 89.34p | 6210 |
26/11/2012 | 90.32p | 90.32p | 87.25p | 89.34p | 0 |
23/11/2012 | 90.32p | 90.32p | 87.25p | 90.32p | 5249 |
22/11/2012 | 90.32p | 90.81p | 89.63p | 90.32p | 0 |
21/11/2012 | 90.81p | 90.81p | 89.63p | 90.32p | 5093 |
20/11/2012 | 90.81p | 90.81p | 89.34p | 90.81p | 5093 |
19/11/2012 | 92.29p | 92.29p | 90.81p | 90.81p | 2546 |
16/11/2012 | 92.29p | 92.29p | 91.30p | 92.29p | 0 |
15/11/2012 | 92.29p | 92.29p | 91.30p | 92.29p | 0 |
14/11/2012 | 92.29p | 92.29p | 91.30p | 92.29p | 5055 |
13/11/2012 | 92.29p | 94.60p | 91.79p | 92.29p | 0 |
12/11/2012 | 92.78p | 94.60p | 91.79p | 92.29p | 10622 |
09/11/2012 | 93.27p | 95.13p | 92.78p | 92.78p | 0 |
08/11/2012 | 93.27p | 95.13p | 93.27p | 93.27p | 0 |
07/11/2012 | 93.27p | 95.13p | 93.27p | 93.27p | 0 |
06/11/2012 | 93.27p | 95.13p | 93.27p | 93.27p | 18 |
05/11/2012 | 93.27p | 93.27p | 93.27p | 93.27p | 9770 |
02/11/2012 | 93.27p | 95.13p | 90.47p | 93.27p | 0 |
01/11/2012 | 91.30p | 95.13p | 90.47p | 93.27p | 16538 |
31/10/2012 | 86.89p | 92.29p | 86.89p | 91.30p | 377508 |
30/10/2012 | 82.96p | 86.89p | 81.49p | 86.89p | 2007552 |
29/10/2012 | 82.96p | 84.19p | 82.96p | 82.96p | 1891 |
26/10/2012 | 82.96p | 82.96p | 80.65p | 82.96p | 0 |
25/10/2012 | 82.96p | 82.96p | 80.65p | 82.96p | 0 |
24/10/2012 | 82.96p | 82.96p | 80.65p | 82.96p | 1019 |
23/10/2012 | 82.96p | 84.43p | 82.96p | 82.96p | 5602 |
22/10/2012 | 81.98p | 82.96p | 81.98p | 82.96p | 3056 |
19/10/2012 | 81.98p | 83.45p | 78.54p | 81.98p | 0 |
18/10/2012 | 83.45p | 83.45p | 78.54p | 81.98p | 13242 |
17/10/2012 | 83.45p | 84.43p | 83.45p | 83.45p | 20 |
16/10/2012 | 85.41p | 85.41p | 83.45p | 83.45p | 3056 |
15/10/2012 | 85.41p | 85.41p | 82.47p | 85.41p | 7639 |
12/10/2012 | 86.89p | 86.89p | 85.41p | 85.41p | 3465 |
11/10/2012 | 87.87p | 87.87p | 85.41p | 86.89p | 5187 |
10/10/2012 | 87.87p | 87.87p | 83.45p | 83.45p | 55905 |
09/10/2012 | 87.87p | 92.44p | 87.87p | 87.87p | 9840 |
08/10/2012 | 87.87p | 87.87p | 83.45p | 87.87p | 0 |
05/10/2012 | 87.87p | 87.87p | 83.45p | 87.87p | 20372 |
04/10/2012 | 88.36p | 88.36p | 85.41p | 87.87p | 12834 |
03/10/2012 | 88.36p | 88.36p | 86.40p | 88.36p | 0 |
02/10/2012 | 88.36p | 88.36p | 86.40p | 88.36p | 0 |
01/10/2012 | 88.36p | 88.36p | 86.40p | 88.36p | 4889 |
28/09/2012 | 88.36p | 88.36p | 86.79p | 88.36p | 701 |
27/09/2012 | 88.36p | 89.34p | 88.36p | 88.36p | 0 |
26/09/2012 | 88.36p | 89.34p | 88.36p | 88.36p | 0 |
25/09/2012 | 88.36p | 89.34p | 88.36p | 88.36p | 0 |
24/09/2012 | 88.36p | 89.34p | 88.36p | 88.36p | 2882 |
21/09/2012 | 88.36p | 88.36p | 86.89p | 88.36p | 0 |
20/09/2012 | 88.36p | 88.36p | 86.89p | 88.36p | 0 |
19/09/2012 | 88.36p | 88.36p | 86.89p | 88.36p | 0 |
18/09/2012 | 88.36p | 88.36p | 86.89p | 88.36p | 10186 |
17/09/2012 | 88.85p | 89.83p | 86.40p | 88.36p | 111466 |
14/09/2012 | 88.85p | 88.85p | 86.89p | 88.85p | 0 |
13/09/2012 | 88.85p | 88.85p | 86.89p | 88.85p | 897 |
12/09/2012 | 88.85p | 90.32p | 88.85p | 88.85p | 0 |
11/09/2012 | 88.85p | 90.32p | 88.85p | 88.85p | 0 |
10/09/2012 | 88.85p | 90.32p | 88.85p | 88.85p | 15279 |
07/09/2012 | 88.85p | 89.34p | 88.36p | 88.85p | 0 |
06/09/2012 | 88.85p | 89.34p | 88.36p | 88.85p | 0 |
05/09/2012 | 88.85p | 89.34p | 88.36p | 88.85p | 0 |
04/09/2012 | 89.34p | 89.34p | 88.36p | 88.85p | 47873 |
03/09/2012 | 89.34p | 89.34p | 88.36p | 89.34p | 0 |
31/08/2012 | 89.34p | 89.34p | 88.36p | 89.34p | 9233 |
30/08/2012 | 88.85p | 89.34p | 87.81p | 89.34p | 0 |
29/08/2012 | 89.34p | 89.34p | 87.81p | 89.34p | 2139 |
28/08/2012 | 88.85p | 89.34p | 88.85p | 89.34p | 2037 |
24/08/2012 | 89.34p | 89.34p | 87.81p | 89.34p | 4 |
23/08/2012 | 89.34p | 89.34p | 89.34p | 89.34p | 0 |
22/08/2012 | 89.34p | 89.34p | 89.34p | 89.34p | 6111 |
21/08/2012 | 88.85p | 89.34p | 88.36p | 89.34p | 0 |
20/08/2012 | 88.85p | 89.34p | 88.36p | 89.34p | 494 |
17/08/2012 | 89.34p | 91.30p | 88.36p | 89.34p | 52768 |
16/08/2012 | 89.34p | 89.34p | 89.34p | 89.34p | 19 |
15/08/2012 | 89.83p | 89.83p | 88.36p | 89.83p | 0 |
14/08/2012 | 89.83p | 89.83p | 88.36p | 89.83p | 5093 |
13/08/2012 | 90.32p | 90.32p | 88.36p | 89.83p | 13488 |
10/08/2012 | 90.32p | 90.32p | 88.36p | 90.32p | 5093 |
09/08/2012 | 90.81p | 90.81p | 88.36p | 90.32p | 8149 |
08/08/2012 | 90.81p | 91.30p | 90.81p | 90.81p | 0 |
07/08/2012 | 90.81p | 91.30p | 90.81p | 90.81p | 0 |
06/08/2012 | 90.81p | 91.30p | 90.81p | 90.81p | 803 |
03/08/2012 | 90.81p | 90.81p | 88.36p | 90.81p | 0 |
*Close Price adjusted for both dividends and splits