Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2013 | 21.50p | 24.40p | 21.16p | 22.50p | 746673 |
16/05/2013 | 26.25p | 26.50p | 26.16p | 26.50p | 786024 |
15/05/2013 | 27.25p | 27.50p | 25.69p | 26.25p | 1058311 |
14/05/2013 | 27.50p | 27.50p | 27.00p | 27.25p | 121453 |
13/05/2013 | 28.75p | 28.75p | 27.00p | 27.00p | 290174 |
10/05/2013 | 30.00p | 30.50p | 27.20p | 28.75p | 528063 |
09/05/2013 | 30.00p | 30.50p | 29.75p | 30.50p | 136224 |
08/05/2013 | 30.00p | 30.00p | 29.44p | 30.00p | 52517 |
07/05/2013 | 30.00p | 30.00p | 29.10p | 30.00p | 57079 |
03/05/2013 | 32.50p | 32.50p | 29.45p | 30.00p | 203944 |
02/05/2013 | 34.00p | 34.00p | 32.10p | 32.50p | 34287 |
01/05/2013 | 34.25p | 34.25p | 33.50p | 34.25p | 3000 |
30/04/2013 | 34.25p | 34.25p | 33.50p | 34.25p | 31595 |
29/04/2013 | 34.25p | 34.25p | 33.51p | 34.25p | 17142 |
26/04/2013 | 34.25p | 34.25p | 33.51p | 34.25p | 345 |
25/04/2013 | 33.63p | 34.25p | 33.51p | 34.25p | 346853 |
24/04/2013 | 34.50p | 34.50p | 33.51p | 33.63p | 21215 |
23/04/2013 | 34.50p | 34.50p | 33.51p | 34.50p | 1500 |
22/04/2013 | 34.25p | 34.50p | 33.51p | 34.50p | 12000 |
19/04/2013 | 34.00p | 34.25p | 33.50p | 34.25p | 38987 |
18/04/2013 | 34.25p | 34.25p | 34.00p | 34.25p | 18349 |
17/04/2013 | 36.13p | 36.13p | 33.51p | 34.25p | 232531 |
16/04/2013 | 36.13p | 37.25p | 35.50p | 36.13p | 0 |
15/04/2013 | 37.25p | 37.25p | 35.50p | 36.13p | 143837 |
12/04/2013 | 36.50p | 37.25p | 36.50p | 37.25p | 20000 |
11/04/2013 | 36.25p | 36.50p | 36.00p | 36.50p | 587112 |
10/04/2013 | 36.25p | 36.38p | 36.00p | 36.25p | 89428 |
09/04/2013 | 35.37p | 36.25p | 35.25p | 36.25p | 101868 |
08/04/2013 | 35.00p | 35.50p | 35.00p | 35.25p | 150461 |
05/04/2013 | 34.50p | 35.00p | 34.10p | 35.00p | 73945 |
04/04/2013 | 36.75p | 36.75p | 33.90p | 34.50p | 305384 |
03/04/2013 | 37.13p | 37.13p | 36.11p | 36.75p | 1037972 |
02/04/2013 | 37.25p | 37.30p | 37.00p | 37.13p | 121802 |
28/03/2013 | 38.25p | 38.25p | 36.50p | 37.25p | 349901 |
27/03/2013 | 39.50p | 39.75p | 38.01p | 38.25p | 96859 |
26/03/2013 | 41.13p | 41.13p | 38.00p | 39.50p | 712167 |
25/03/2013 | 41.25p | 41.25p | 41.00p | 41.13p | 381602 |
22/03/2013 | 42.12p | 42.12p | 40.00p | 41.25p | 422106 |
21/03/2013 | 41.25p | 42.12p | 41.25p | 42.12p | 40489 |
20/03/2013 | 40.75p | 45.00p | 40.55p | 41.25p | 600475 |
19/03/2013 | 40.75p | 40.75p | 40.53p | 40.75p | 234270 |
18/03/2013 | 41.00p | 41.00p | 40.00p | 40.63p | 391665 |
15/03/2013 | 40.75p | 40.90p | 40.52p | 40.75p | 88034 |
14/03/2013 | 41.37p | 41.45p | 39.50p | 40.75p | 301115 |
13/03/2013 | 41.37p | 41.37p | 41.00p | 41.13p | 181025 |
12/03/2013 | 41.37p | 41.37p | 41.05p | 41.37p | 29307 |
11/03/2013 | 42.25p | 42.25p | 41.05p | 41.37p | 104655 |
08/03/2013 | 41.25p | 42.25p | 41.00p | 42.25p | 235433 |
07/03/2013 | 41.62p | 41.62p | 41.00p | 41.25p | 394676 |
06/03/2013 | 41.75p | 41.85p | 41.55p | 41.62p | 51845 |
05/03/2013 | 41.13p | 42.00p | 41.00p | 41.75p | 174591 |
04/03/2013 | 41.37p | 41.37p | 41.00p | 41.13p | 174999 |
01/03/2013 | 42.12p | 42.12p | 41.01p | 41.37p | 106796 |
28/02/2013 | 42.25p | 42.25p | 42.01p | 42.12p | 40476 |
27/02/2013 | 41.87p | 42.85p | 41.87p | 42.25p | 92878 |
26/02/2013 | 42.12p | 42.12p | 41.78p | 41.87p | 246252 |
25/02/2013 | 43.13p | 43.13p | 42.00p | 42.12p | 42395 |
22/02/2013 | 41.87p | 43.40p | 41.87p | 43.13p | 92360 |
21/02/2013 | 42.38p | 42.38p | 41.78p | 42.00p | 186921 |
20/02/2013 | 42.25p | 42.38p | 41.75p | 42.38p | 514651 |
19/02/2013 | 42.88p | 42.88p | 41.00p | 42.25p | 286387 |
18/02/2013 | 44.25p | 44.37p | 42.73p | 42.88p | 282698 |
15/02/2013 | 46.75p | 47.30p | 43.50p | 44.37p | 665322 |
14/02/2013 | 45.12p | 49.00p | 45.12p | 46.75p | 1007461 |
13/02/2013 | 39.50p | 47.00p | 39.19p | 45.12p | 2088338 |
12/02/2013 | 37.50p | 40.51p | 37.40p | 39.50p | 352711 |
11/02/2013 | 37.88p | 37.88p | 37.00p | 37.50p | 282847 |
08/02/2013 | 37.75p | 38.10p | 37.50p | 37.88p | 127707 |
07/02/2013 | 38.50p | 38.76p | 37.64p | 37.75p | 338119 |
06/02/2013 | 38.00p | 38.50p | 37.21p | 38.50p | 298358 |
05/02/2013 | 37.75p | 39.00p | 36.50p | 38.37p | 1159569 |
04/02/2013 | 35.50p | 38.96p | 34.20p | 37.75p | 2006437 |
01/02/2013 | 33.63p | 36.31p | 33.48p | 35.50p | 579407 |
31/01/2013 | 33.38p | 33.90p | 33.38p | 33.63p | 31191 |
30/01/2013 | 32.12p | 33.45p | 31.85p | 33.38p | 168709 |
29/01/2013 | 33.13p | 33.15p | 32.00p | 32.25p | 619977 |
28/01/2013 | 34.00p | 34.00p | 33.00p | 33.00p | 768639 |
25/01/2013 | 34.38p | 34.50p | 33.00p | 34.00p | 597653 |
24/01/2013 | 32.37p | 34.75p | 32.37p | 34.38p | 971902 |
23/01/2013 | 31.75p | 32.70p | 31.65p | 32.37p | 2977032 |
22/01/2013 | 30.75p | 31.85p | 30.10p | 31.75p | 6084365 |
21/01/2013 | 30.75p | 30.95p | 30.02p | 30.75p | 596025 |
18/01/2013 | 31.13p | 31.75p | 30.50p | 30.63p | 1775042 |
17/01/2013 | 27.50p | 31.90p | 27.50p | 31.13p | 4921305 |
16/01/2013 | 27.25p | 29.00p | 27.10p | 28.25p | 348646 |
15/01/2013 | 28.38p | 28.38p | 26.62p | 27.25p | 483632 |
14/01/2013 | 27.38p | 29.00p | 26.51p | 28.38p | 1458831 |
11/01/2013 | 26.00p | 27.46p | 25.50p | 27.38p | 683286 |
10/01/2013 | 26.75p | 26.75p | 25.10p | 26.00p | 315132 |
09/01/2013 | 25.75p | 27.70p | 25.01p | 26.75p | 836135 |
08/01/2013 | 23.50p | 25.45p | 23.50p | 25.25p | 202150 |
07/01/2013 | 24.75p | 24.80p | 22.50p | 23.00p | 88993 |
04/01/2013 | 24.50p | 24.90p | 24.01p | 24.75p | 54575 |
03/01/2013 | 25.00p | 25.00p | 22.00p | 24.50p | 258906 |
02/01/2013 | 26.00p | 26.80p | 25.00p | 25.00p | 311711 |
31/12/2012 | 25.00p | 26.45p | 25.00p | 26.00p | 108869 |
28/12/2012 | 26.00p | 26.25p | 25.00p | 25.00p | 28075 |
27/12/2012 | 25.62p | 26.10p | 25.51p | 26.00p | 113211 |
24/12/2012 | 25.50p | 25.95p | 24.60p | 25.62p | 390642 |
21/12/2012 | 25.38p | 25.90p | 24.65p | 25.50p | 407531 |
20/12/2012 | 22.75p | 26.45p | 22.75p | 25.38p | 1973738 |
19/12/2012 | 23.25p | 24.30p | 22.30p | 22.75p | 793617 |
18/12/2012 | 22.50p | 23.70p | 22.00p | 23.25p | 1280913 |
17/12/2012 | 20.75p | 22.50p | 20.10p | 22.50p | 2196653 |
14/12/2012 | 16.50p | 20.00p | 16.50p | 19.63p | 4533973 |
13/12/2012 | 18.50p | 21.50p | 15.25p | 16.50p | 13439596 |
12/12/2012 | 25.75p | 26.50p | 24.80p | 26.50p | 120625 |
11/12/2012 | 26.75p | 26.75p | 25.50p | 25.50p | 59770 |
10/12/2012 | 27.00p | 27.00p | 26.75p | 26.75p | 9774 |
07/12/2012 | 27.00p | 27.00p | 26.50p | 27.00p | 19006 |
06/12/2012 | 26.50p | 27.00p | 25.25p | 27.00p | 84483 |
05/12/2012 | 28.50p | 28.75p | 27.00p | 27.00p | 10700 |
04/12/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 55800 |
03/12/2012 | 28.50p | 28.50p | 28.03p | 28.50p | 0 |
30/11/2012 | 28.50p | 28.50p | 28.03p | 28.50p | 41000 |
29/11/2012 | 28.50p | 28.50p | 28.03p | 28.50p | 46166 |
28/11/2012 | 28.00p | 28.50p | 27.25p | 28.50p | 4499 |
27/11/2012 | 27.25p | 28.00p | 27.25p | 28.00p | 5678 |
26/11/2012 | 27.75p | 27.75p | 27.25p | 27.25p | 3204 |
23/11/2012 | 30.00p | 30.00p | 27.20p | 27.75p | 92291 |
22/11/2012 | 30.00p | 30.00p | 29.00p | 30.00p | 9000 |
21/11/2012 | 28.75p | 30.00p | 28.75p | 30.00p | 119026 |
20/11/2012 | 32.00p | 32.00p | 28.75p | 28.75p | 69924 |
19/11/2012 | 32.00p | 32.00p | 31.00p | 32.00p | 14779 |
16/11/2012 | 32.00p | 32.00p | 31.75p | 32.00p | 1000 |
15/11/2012 | 32.00p | 32.00p | 31.10p | 32.00p | 502 |
14/11/2012 | 32.50p | 32.50p | 31.25p | 32.00p | 14318 |
13/11/2012 | 32.50p | 32.50p | 31.75p | 32.50p | 15708 |
12/11/2012 | 31.50p | 32.50p | 31.50p | 32.50p | 22979 |
09/11/2012 | 32.75p | 32.75p | 31.00p | 31.50p | 43114 |
08/11/2012 | 32.75p | 32.90p | 31.50p | 32.75p | 58450 |
07/11/2012 | 32.75p | 32.90p | 32.00p | 32.75p | 36426 |
06/11/2012 | 32.25p | 33.15p | 32.25p | 32.75p | 84113 |
05/11/2012 | 31.50p | 33.00p | 31.00p | 32.25p | 257615 |
02/11/2012 | 32.00p | 32.00p | 30.50p | 31.50p | 77972 |
01/11/2012 | 32.00p | 32.00p | 31.50p | 32.00p | 31128 |
31/10/2012 | 30.00p | 32.75p | 30.00p | 32.00p | 235205 |
30/10/2012 | 34.00p | 34.00p | 28.60p | 30.00p | 594454 |
29/10/2012 | 35.50p | 35.75p | 34.50p | 35.75p | 29340 |
26/10/2012 | 35.25p | 35.80p | 34.90p | 35.50p | 18736 |
25/10/2012 | 37.50p | 37.50p | 34.75p | 35.50p | 401309 |
24/10/2012 | 38.50p | 38.70p | 37.00p | 37.50p | 1209204 |
23/10/2012 | 41.00p | 45.00p | 38.35p | 39.00p | 804312 |
22/10/2012 | 47.00p | 47.00p | 46.00p | 47.00p | 45600 |
19/10/2012 | 49.75p | 49.75p | 46.24p | 47.00p | 129156 |
18/10/2012 | 49.75p | 49.75p | 48.65p | 49.75p | 4325 |
17/10/2012 | 49.75p | 49.75p | 49.60p | 49.75p | 5000 |
16/10/2012 | 49.25p | 49.75p | 48.65p | 49.75p | 4525 |
15/10/2012 | 48.37p | 49.40p | 48.35p | 49.13p | 201598 |
12/10/2012 | 49.25p | 49.25p | 48.25p | 48.37p | 46169 |
11/10/2012 | 50.00p | 50.22p | 48.37p | 49.25p | 123503 |
10/10/2012 | 47.00p | 50.68p | 47.00p | 50.00p | 465959 |
09/10/2012 | 50.00p | 50.00p | 44.00p | 47.00p | 472947 |
08/10/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 21626 |
05/10/2012 | 51.50p | 51.50p | 49.10p | 50.00p | 172195 |
04/10/2012 | 54.50p | 54.50p | 51.50p | 53.00p | 73916 |
03/10/2012 | 55.50p | 55.50p | 53.50p | 54.50p | 21727 |
02/10/2012 | 55.50p | 55.50p | 55.35p | 55.50p | 15283 |
01/10/2012 | 55.50p | 55.50p | 55.30p | 55.50p | 25266 |
28/09/2012 | 55.50p | 56.00p | 55.25p | 55.50p | 39900 |
27/09/2012 | 55.50p | 56.00p | 55.00p | 55.50p | 11796 |
26/09/2012 | 56.50p | 56.50p | 55.00p | 56.00p | 66577 |
25/09/2012 | 57.00p | 57.37p | 56.35p | 56.50p | 17649 |
24/09/2012 | 57.00p | 57.37p | 56.30p | 57.00p | 2000 |
21/09/2012 | 57.00p | 57.40p | 56.30p | 57.00p | 17050 |
20/09/2012 | 57.50p | 57.50p | 57.00p | 57.00p | 69728 |
19/09/2012 | 57.50p | 57.50p | 57.15p | 57.50p | 1024 |
18/09/2012 | 57.50p | 57.80p | 57.50p | 57.50p | 18637 |
17/09/2012 | 57.50p | 58.00p | 57.10p | 57.50p | 100288 |
14/09/2012 | 57.00p | 57.50p | 56.00p | 57.50p | 446188 |
13/09/2012 | 57.00p | 57.00p | 56.30p | 57.00p | 2771 |
12/09/2012 | 57.00p | 57.00p | 56.50p | 57.00p | 29034 |
11/09/2012 | 57.00p | 57.00p | 57.00p | 57.00p | 57963 |
10/09/2012 | 57.00p | 58.00p | 56.35p | 58.00p | 27103 |
07/09/2012 | 57.00p | 57.00p | 56.30p | 57.00p | 57642 |
06/09/2012 | 57.00p | 57.00p | 56.30p | 57.00p | 9979 |
05/09/2012 | 57.00p | 57.00p | 56.30p | 57.00p | 9173 |
04/09/2012 | 57.00p | 57.00p | 56.90p | 57.00p | 25000 |
03/09/2012 | 57.00p | 57.00p | 56.30p | 57.00p | 2000 |
31/08/2012 | 57.00p | 57.00p | 56.00p | 57.00p | 27640 |
30/08/2012 | 57.00p | 57.90p | 57.00p | 57.00p | 55714 |
29/08/2012 | 57.75p | 57.75p | 56.10p | 57.00p | 30957 |
28/08/2012 | 57.75p | 58.00p | 57.00p | 57.75p | 32361 |
24/08/2012 | 57.75p | 58.00p | 57.15p | 57.75p | 3928 |
23/08/2012 | 58.00p | 58.10p | 57.75p | 57.75p | 8460 |
22/08/2012 | 58.25p | 58.25p | 57.50p | 58.00p | 171528 |
21/08/2012 | 60.50p | 61.00p | 57.50p | 58.00p | 146625 |
20/08/2012 | 58.00p | 58.55p | 57.61p | 58.50p | 207069 |
17/08/2012 | 58.25p | 58.90p | 57.95p | 58.00p | 46675 |
16/08/2012 | 58.25p | 58.50p | 58.00p | 58.50p | 30000 |
15/08/2012 | 58.00p | 58.25p | 57.61p | 58.25p | 14812 |
14/08/2012 | 58.00p | 58.00p | 57.90p | 58.00p | 14000 |
13/08/2012 | 58.00p | 58.00p | 57.20p | 58.00p | 1000 |
10/08/2012 | 57.50p | 58.00p | 57.11p | 58.00p | 9065 |
09/08/2012 | 57.50p | 58.00p | 57.10p | 58.00p | 43082 |
08/08/2012 | 57.50p | 58.00p | 57.50p | 58.00p | 40000 |
07/08/2012 | 57.50p | 58.00p | 57.15p | 57.50p | 29464 |
06/08/2012 | 57.50p | 57.50p | 57.02p | 57.50p | 0 |
03/08/2012 | 57.50p | 57.50p | 57.02p | 57.50p | 5499 |
02/08/2012 | 57.75p | 58.00p | 57.70p | 58.00p | 25500 |
*Close Price adjusted for both dividends and splits