Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/02/2014 | 25.50p | 26.00p | 25.26p | 25.50p | 11980 |
27/02/2014 | 25.00p | 25.70p | 25.00p | 25.50p | 49596 |
26/02/2014 | 25.00p | 25.00p | 24.50p | 25.00p | 120282 |
25/02/2014 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
24/02/2014 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
21/02/2014 | 25.00p | 25.00p | 24.50p | 25.00p | 172800 |
20/02/2014 | 25.00p | 25.00p | 24.75p | 25.00p | 2267 |
19/02/2014 | 25.00p | 25.00p | 24.73p | 25.00p | 37036 |
18/02/2014 | 25.00p | 25.05p | 24.71p | 25.00p | 0 |
17/02/2014 | 25.00p | 25.05p | 24.71p | 25.00p | 0 |
14/02/2014 | 25.00p | 25.05p | 24.71p | 25.00p | 32133 |
13/02/2014 | 25.00p | 25.00p | 24.71p | 25.00p | 8000 |
12/02/2014 | 25.00p | 25.00p | 24.70p | 25.00p | 0 |
11/02/2014 | 24.75p | 25.00p | 24.70p | 25.00p | 5546 |
10/02/2014 | 24.63p | 24.75p | 23.85p | 24.75p | 1000 |
07/02/2014 | 24.00p | 24.63p | 23.85p | 24.63p | 46199 |
06/02/2014 | 24.00p | 24.00p | 23.65p | 24.00p | 7500 |
05/02/2014 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
04/02/2014 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
03/02/2014 | 24.00p | 24.00p | 24.00p | 24.00p | 25000 |
31/01/2014 | 24.50p | 24.50p | 23.50p | 24.00p | 305961 |
30/01/2014 | 24.50p | 24.53p | 24.50p | 24.50p | 76582 |
29/01/2014 | 24.50p | 25.00p | 24.50p | 24.50p | 91153 |
28/01/2014 | 24.50p | 25.00p | 21.58p | 25.00p | 367995 |
27/01/2014 | 26.50p | 26.50p | 25.66p | 26.50p | 118000 |
24/01/2014 | 26.50p | 26.50p | 25.60p | 26.50p | 50690 |
23/01/2014 | 26.50p | 26.50p | 25.65p | 26.50p | 72698 |
22/01/2014 | 26.50p | 26.50p | 25.60p | 26.50p | 31583 |
21/01/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 5000 |
20/01/2014 | 26.25p | 26.50p | 26.00p | 26.50p | 9592 |
17/01/2014 | 26.25p | 26.25p | 26.10p | 26.25p | 16712 |
16/01/2014 | 26.25p | 26.25p | 26.10p | 26.25p | 13538 |
15/01/2014 | 25.75p | 26.40p | 25.75p | 26.25p | 8221 |
14/01/2014 | 25.75p | 25.75p | 25.62p | 25.75p | 33200 |
13/01/2014 | 25.75p | 25.80p | 25.75p | 25.75p | 0 |
10/01/2014 | 25.75p | 25.80p | 25.75p | 25.75p | 7453 |
09/01/2014 | 25.75p | 25.95p | 25.75p | 25.75p | 18700 |
08/01/2014 | 25.75p | 25.75p | 25.70p | 25.75p | 1481 |
07/01/2014 | 26.50p | 26.50p | 25.62p | 25.75p | 34991 |
06/01/2014 | 26.50p | 26.50p | 26.40p | 26.50p | 27589 |
03/01/2014 | 26.50p | 26.50p | 25.65p | 26.50p | 56788 |
02/01/2014 | 26.50p | 26.50p | 25.50p | 26.50p | 132000 |
31/12/2013 | 26.50p | 26.50p | 25.65p | 26.50p | 12000 |
30/12/2013 | 26.50p | 26.50p | 25.65p | 26.50p | 64748 |
27/12/2013 | 26.50p | 26.50p | 25.50p | 25.50p | 300952 |
24/12/2013 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
23/12/2013 | 26.50p | 26.50p | 25.60p | 26.50p | 7934 |
20/12/2013 | 26.50p | 26.50p | 25.50p | 26.50p | 375000 |
19/12/2013 | 26.50p | 26.50p | 25.50p | 25.50p | 299873 |
18/12/2013 | 26.50p | 26.50p | 25.50p | 25.50p | 148120 |
17/12/2013 | 25.62p | 26.50p | 25.50p | 25.75p | 115836 |
16/12/2013 | 25.62p | 25.62p | 25.50p | 25.50p | 100000 |
13/12/2013 | 25.62p | 25.73p | 25.50p | 25.50p | 142400 |
12/12/2013 | 25.62p | 25.70p | 25.50p | 25.50p | 118272 |
11/12/2013 | 25.62p | 25.62p | 25.50p | 25.50p | 161532 |
10/12/2013 | 25.75p | 25.75p | 25.55p | 25.62p | 11357 |
09/12/2013 | 25.75p | 25.75p | 25.55p | 25.75p | 3496 |
06/12/2013 | 25.75p | 25.75p | 25.50p | 25.75p | 135966 |
05/12/2013 | 26.00p | 26.00p | 25.75p | 25.75p | 10000 |
04/12/2013 | 26.50p | 26.70p | 26.25p | 26.25p | 137796 |
03/12/2013 | 26.50p | 26.50p | 26.15p | 26.50p | 90784 |
02/12/2013 | 26.50p | 26.50p | 26.10p | 26.50p | 2000 |
29/11/2013 | 26.50p | 26.70p | 26.01p | 26.50p | 20535 |
28/11/2013 | 26.50p | 26.70p | 26.50p | 26.50p | 5000 |
27/11/2013 | 27.25p | 27.25p | 26.00p | 26.50p | 146613 |
26/11/2013 | 27.25p | 27.25p | 27.00p | 27.00p | 68801 |
25/11/2013 | 27.25p | 27.25p | 27.15p | 27.25p | 14940 |
22/11/2013 | 27.25p | 27.45p | 27.00p | 27.25p | 142280 |
21/11/2013 | 27.63p | 27.63p | 27.15p | 27.25p | 46450 |
20/11/2013 | 28.50p | 28.50p | 27.60p | 27.63p | 270308 |
19/11/2013 | 28.50p | 28.50p | 27.55p | 28.50p | 85070 |
18/11/2013 | 28.50p | 28.70p | 28.20p | 28.50p | 31445 |
15/11/2013 | 28.50p | 28.84p | 28.20p | 28.50p | 98613 |
14/11/2013 | 28.25p | 28.50p | 28.00p | 28.50p | 54694 |
13/11/2013 | 29.00p | 29.40p | 27.00p | 28.00p | 470748 |
12/11/2013 | 27.75p | 30.00p | 27.65p | 29.00p | 381457 |
11/11/2013 | 26.75p | 28.00p | 26.55p | 27.75p | 189742 |
08/11/2013 | 26.63p | 26.75p | 26.50p | 26.75p | 105053 |
07/11/2013 | 26.25p | 26.63p | 26.25p | 26.63p | 10000 |
06/11/2013 | 25.87p | 26.70p | 25.87p | 26.25p | 99513 |
05/11/2013 | 25.75p | 26.00p | 25.51p | 25.87p | 125249 |
04/11/2013 | 24.75p | 26.99p | 24.75p | 25.75p | 435594 |
01/11/2013 | 22.13p | 25.50p | 22.00p | 24.88p | 728429 |
31/10/2013 | 19.88p | 22.40p | 19.88p | 22.00p | 1350211 |
30/10/2013 | 18.50p | 19.88p | 17.10p | 19.88p | 282961 |
29/10/2013 | 19.75p | 19.95p | 19.75p | 19.75p | 14949 |
28/10/2013 | 19.75p | 19.75p | 19.60p | 19.75p | 5163 |
25/10/2013 | 19.75p | 19.95p | 19.75p | 19.75p | 5000 |
24/10/2013 | 19.75p | 20.00p | 19.75p | 19.75p | 108453 |
23/10/2013 | 19.75p | 20.00p | 19.60p | 19.75p | 123456 |
22/10/2013 | 19.75p | 20.00p | 19.75p | 19.75p | 0 |
21/10/2013 | 19.75p | 20.00p | 19.75p | 19.75p | 0 |
18/10/2013 | 19.75p | 20.00p | 19.75p | 19.75p | 166335 |
17/10/2013 | 19.75p | 20.00p | 19.22p | 19.75p | 255049 |
16/10/2013 | 19.75p | 19.75p | 19.65p | 19.75p | 0 |
15/10/2013 | 19.75p | 19.75p | 19.65p | 19.75p | 5000 |
14/10/2013 | 19.63p | 20.00p | 19.63p | 19.75p | 343975 |
11/10/2013 | 20.50p | 20.50p | 19.63p | 19.63p | 274460 |
10/10/2013 | 20.50p | 20.50p | 20.01p | 20.50p | 96175 |
09/10/2013 | 20.87p | 20.95p | 20.25p | 20.25p | 146202 |
08/10/2013 | 20.87p | 20.95p | 20.51p | 20.87p | 106914 |
07/10/2013 | 20.87p | 21.06p | 20.70p | 20.87p | 137463 |
04/10/2013 | 21.75p | 22.50p | 19.88p | 21.25p | 1266547 |
03/10/2013 | 19.88p | 19.90p | 19.76p | 19.88p | 13968 |
02/10/2013 | 19.88p | 19.88p | 19.75p | 19.88p | 39273 |
01/10/2013 | 19.88p | 20.00p | 19.88p | 20.00p | 30307 |
30/09/2013 | 19.88p | 20.00p | 19.88p | 19.88p | 0 |
27/09/2013 | 19.88p | 20.00p | 19.88p | 19.88p | 2200 |
26/09/2013 | 19.88p | 20.00p | 19.88p | 19.88p | 0 |
25/09/2013 | 19.88p | 20.00p | 19.88p | 19.88p | 25998 |
24/09/2013 | 19.88p | 20.00p | 19.88p | 19.88p | 8930 |
23/09/2013 | 19.88p | 20.00p | 19.88p | 19.88p | 160500 |
20/09/2013 | 19.88p | 20.00p | 19.88p | 19.88p | 10486 |
19/09/2013 | 19.75p | 20.00p | 19.75p | 19.88p | 511569 |
18/09/2013 | 19.75p | 19.84p | 19.75p | 19.75p | 7970 |
17/09/2013 | 19.75p | 19.75p | 19.65p | 19.75p | 5000 |
16/09/2013 | 19.75p | 20.00p | 19.60p | 19.75p | 218330 |
13/09/2013 | 19.63p | 19.75p | 19.50p | 19.75p | 159079 |
12/09/2013 | 19.50p | 20.01p | 19.49p | 19.63p | 677053 |
11/09/2013 | 19.37p | 19.76p | 19.05p | 19.50p | 76538 |
10/09/2013 | 19.37p | 19.37p | 19.05p | 19.37p | 15446 |
09/09/2013 | 19.50p | 19.50p | 19.01p | 19.37p | 10521 |
06/09/2013 | 19.37p | 19.50p | 18.76p | 19.50p | 28076 |
05/09/2013 | 19.50p | 19.50p | 18.75p | 19.37p | 33147 |
04/09/2013 | 19.37p | 19.50p | 19.01p | 19.50p | 8227 |
03/09/2013 | 19.25p | 19.50p | 18.75p | 19.37p | 266028 |
02/09/2013 | 19.00p | 19.25p | 18.75p | 19.25p | 25602 |
30/08/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 1897 |
29/08/2013 | 19.25p | 19.25p | 18.23p | 19.00p | 135647 |
28/08/2013 | 19.37p | 19.37p | 18.00p | 19.25p | 215464 |
27/08/2013 | 19.37p | 19.37p | 19.25p | 19.37p | 10072 |
23/08/2013 | 19.25p | 19.37p | 19.00p | 19.37p | 34857 |
22/08/2013 | 19.00p | 19.25p | 18.70p | 19.25p | 17930 |
21/08/2013 | 19.50p | 19.50p | 19.00p | 19.00p | 51787 |
20/08/2013 | 19.25p | 19.80p | 19.25p | 19.50p | 68655 |
19/08/2013 | 18.50p | 19.25p | 18.30p | 19.25p | 68781 |
16/08/2013 | 19.50p | 20.00p | 18.50p | 19.00p | 268444 |
15/08/2013 | 19.75p | 20.10p | 19.00p | 19.50p | 47297 |
14/08/2013 | 17.63p | 20.42p | 17.63p | 19.75p | 5158966 |
13/08/2013 | 17.63p | 17.63p | 17.56p | 17.63p | 12357 |
12/08/2013 | 17.75p | 17.75p | 17.51p | 17.63p | 20496 |
09/08/2013 | 17.75p | 17.80p | 17.75p | 17.75p | 15500 |
08/08/2013 | 17.75p | 17.75p | 17.65p | 17.75p | 6600 |
07/08/2013 | 17.75p | 17.75p | 17.65p | 17.75p | 927 |
06/08/2013 | 17.75p | 17.80p | 17.50p | 17.75p | 17612 |
05/08/2013 | 17.75p | 18.00p | 17.50p | 17.50p | 387976 |
02/08/2013 | 17.13p | 18.00p | 16.90p | 17.50p | 307685 |
01/08/2013 | 17.00p | 17.13p | 17.00p | 17.13p | 1151467 |
31/07/2013 | 17.00p | 17.20p | 16.90p | 17.00p | 1460 |
30/07/2013 | 17.00p | 17.20p | 16.90p | 17.00p | 27498 |
29/07/2013 | 17.25p | 17.50p | 16.88p | 17.00p | 12497 |
26/07/2013 | 17.50p | 17.50p | 17.05p | 17.50p | 20336 |
25/07/2013 | 17.50p | 17.50p | 17.05p | 17.50p | 53940 |
24/07/2013 | 17.50p | 17.50p | 17.25p | 17.50p | 15648 |
23/07/2013 | 17.63p | 17.63p | 17.30p | 17.50p | 16300 |
22/07/2013 | 17.50p | 17.63p | 17.50p | 17.63p | 40000 |
19/07/2013 | 17.50p | 17.50p | 17.50p | 17.50p | 16680 |
18/07/2013 | 17.50p | 17.50p | 17.05p | 17.50p | 13143 |
17/07/2013 | 17.63p | 17.63p | 17.05p | 17.50p | 75499 |
16/07/2013 | 17.50p | 17.63p | 17.01p | 17.63p | 58118 |
15/07/2013 | 18.00p | 18.00p | 17.00p | 17.50p | 54565 |
12/07/2013 | 18.00p | 18.00p | 17.18p | 18.00p | 94998 |
11/07/2013 | 17.87p | 18.00p | 17.87p | 18.00p | 14111 |
10/07/2013 | 17.87p | 18.00p | 17.85p | 17.87p | 0 |
09/07/2013 | 17.87p | 18.00p | 17.85p | 17.87p | 60620 |
08/07/2013 | 17.87p | 18.00p | 17.75p | 17.87p | 52233 |
05/07/2013 | 18.38p | 18.38p | 17.87p | 17.87p | 183294 |
04/07/2013 | 17.63p | 18.30p | 17.60p | 18.25p | 348386 |
03/07/2013 | 17.50p | 18.25p | 17.00p | 17.63p | 207205 |
02/07/2013 | 18.25p | 18.25p | 18.25p | 18.25p | 7700 |
01/07/2013 | 18.25p | 18.35p | 18.25p | 18.25p | 15000 |
28/06/2013 | 18.25p | 18.25p | 17.70p | 18.25p | 0 |
27/06/2013 | 18.25p | 18.25p | 17.70p | 18.25p | 0 |
26/06/2013 | 18.25p | 18.25p | 17.70p | 18.25p | 10743 |
25/06/2013 | 18.25p | 18.40p | 18.25p | 18.25p | 12000 |
24/06/2013 | 18.75p | 18.75p | 17.50p | 18.25p | 0 |
21/06/2013 | 18.50p | 18.75p | 17.50p | 18.75p | 432100 |
20/06/2013 | 18.63p | 18.63p | 17.50p | 17.50p | 87860 |
19/06/2013 | 19.37p | 19.39p | 18.63p | 18.63p | 149875 |
18/06/2013 | 19.37p | 19.40p | 19.37p | 19.37p | 38227 |
17/06/2013 | 19.37p | 19.44p | 19.37p | 19.37p | 61751 |
14/06/2013 | 19.37p | 19.40p | 19.37p | 19.37p | 77600 |
13/06/2013 | 19.37p | 19.40p | 19.25p | 19.37p | 19177 |
12/06/2013 | 19.63p | 19.63p | 19.31p | 19.37p | 235644 |
11/06/2013 | 20.63p | 20.63p | 19.10p | 19.50p | 302283 |
10/06/2013 | 21.88p | 21.88p | 20.40p | 20.63p | 135609 |
07/06/2013 | 22.38p | 22.38p | 21.87p | 21.88p | 5000 |
06/06/2013 | 22.62p | 22.62p | 22.10p | 22.38p | 20241 |
05/06/2013 | 22.62p | 22.62p | 21.90p | 22.62p | 41732 |
04/06/2013 | 22.62p | 22.62p | 22.10p | 22.62p | 3000 |
03/06/2013 | 22.62p | 22.62p | 22.57p | 22.62p | 6594 |
31/05/2013 | 22.25p | 22.62p | 21.75p | 22.62p | 79857 |
30/05/2013 | 22.25p | 22.25p | 21.75p | 22.25p | 35899 |
29/05/2013 | 23.00p | 23.00p | 21.51p | 22.25p | 640348 |
28/05/2013 | 23.25p | 23.25p | 22.00p | 23.00p | 8770 |
24/05/2013 | 22.75p | 23.25p | 22.51p | 23.25p | 25708 |
23/05/2013 | 23.75p | 23.75p | 22.50p | 22.75p | 69729 |
22/05/2013 | 22.75p | 23.75p | 22.50p | 23.75p | 60000 |
21/05/2013 | 22.00p | 22.75p | 21.60p | 22.75p | 31211 |
20/05/2013 | 22.50p | 22.50p | 21.50p | 22.25p | 66953 |
*Close Price adjusted for both dividends and splits