Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2012 | 44.76p | 44.76p | 43.76p | 43.76p | 0 |
17/07/2012 | 44.76p | 44.76p | 44.66p | 44.76p | 218 |
16/07/2012 | 44.76p | 44.76p | 44.66p | 44.76p | 302 |
13/07/2012 | 44.76p | 44.76p | 44.76p | 44.76p | 0 |
12/07/2012 | 44.76p | 44.76p | 44.76p | 44.76p | 0 |
11/07/2012 | 44.76p | 44.76p | 44.76p | 44.76p | 20712 |
10/07/2012 | 43.76p | 44.76p | 42.77p | 44.76p | 14576 |
09/07/2012 | 44.76p | 44.76p | 40.78p | 43.76p | 29648 |
06/07/2012 | 44.76p | 45.75p | 42.82p | 44.76p | 1121 |
05/07/2012 | 45.25p | 45.75p | 43.46p | 44.76p | 4529 |
04/07/2012 | 45.75p | 45.75p | 43.79p | 45.25p | 5703 |
03/07/2012 | 47.74p | 47.74p | 44.48p | 45.75p | 21312 |
02/07/2012 | 48.24p | 48.24p | 45.75p | 47.74p | 12936 |
29/06/2012 | 48.74p | 48.74p | 46.05p | 48.24p | 731044 |
28/06/2012 | 48.74p | 49.43p | 46.75p | 48.74p | 28966 |
27/06/2012 | 48.74p | 49.73p | 46.75p | 48.74p | 244237 |
26/06/2012 | 49.23p | 49.23p | 47.29p | 48.74p | 5027 |
25/06/2012 | 49.23p | 49.23p | 47.29p | 49.23p | 6756 |
22/06/2012 | 49.23p | 50.62p | 49.23p | 49.23p | 0 |
21/06/2012 | 49.23p | 50.62p | 49.23p | 49.23p | 8043 |
20/06/2012 | 49.23p | 49.23p | 47.74p | 49.23p | 0 |
19/06/2012 | 49.23p | 49.23p | 47.74p | 49.23p | 9351 |
18/06/2012 | 49.23p | 50.62p | 47.74p | 49.23p | 2495 |
15/06/2012 | 49.23p | 50.72p | 47.99p | 49.23p | 22599 |
14/06/2012 | 49.23p | 49.23p | 48.74p | 49.23p | 0 |
13/06/2012 | 49.23p | 49.23p | 48.74p | 49.23p | 1609 |
12/06/2012 | 49.23p | 52.71p | 48.74p | 49.23p | 0 |
11/06/2012 | 48.74p | 52.71p | 48.74p | 49.23p | 9414 |
08/06/2012 | 48.74p | 50.33p | 48.74p | 48.74p | 5007 |
07/06/2012 | 48.74p | 50.48p | 48.74p | 48.74p | 12920 |
06/06/2012 | 49.23p | 50.48p | 49.23p | 49.23p | 23365 |
01/06/2012 | 49.23p | 50.37p | 47.99p | 49.23p | 3519 |
31/05/2012 | 49.23p | 50.43p | 47.99p | 49.23p | 29424 |
30/05/2012 | 48.74p | 50.23p | 48.74p | 48.74p | 1408 |
29/05/2012 | 48.24p | 50.23p | 46.99p | 48.74p | 3218 |
28/05/2012 | 48.24p | 48.29p | 48.24p | 48.24p | 912 |
25/05/2012 | 48.24p | 50.23p | 48.24p | 48.24p | 1733 |
24/05/2012 | 48.24p | 50.23p | 48.24p | 48.24p | 0 |
23/05/2012 | 48.24p | 50.23p | 48.24p | 48.24p | 1415 |
22/05/2012 | 48.24p | 50.23p | 47.84p | 48.24p | 1671 |
21/05/2012 | 48.24p | 50.23p | 48.24p | 48.24p | 12759 |
18/05/2012 | 48.24p | 49.73p | 48.24p | 48.24p | 19654 |
17/05/2012 | 47.24p | 49.73p | 46.30p | 48.24p | 14861 |
16/05/2012 | 50.72p | 50.72p | 45.95p | 47.24p | 27147 |
15/05/2012 | 50.72p | 51.12p | 49.73p | 50.72p | 72808 |
14/05/2012 | 50.72p | 51.22p | 49.73p | 50.72p | 81741 |
11/05/2012 | 46.25p | 46.25p | 45.06p | 46.25p | 2234 |
10/05/2012 | 48.74p | 48.74p | 46.25p | 46.25p | 26018 |
09/05/2012 | 49.73p | 49.73p | 46.19p | 48.74p | 24633 |
08/05/2012 | 49.73p | 49.73p | 48.44p | 49.73p | 9607 |
04/05/2012 | 49.73p | 50.97p | 48.44p | 49.73p | 14896 |
03/05/2012 | 49.73p | 49.73p | 48.39p | 49.73p | 503 |
02/05/2012 | 48.74p | 51.72p | 48.34p | 49.73p | 37587 |
01/05/2012 | 49.73p | 49.73p | 48.34p | 48.74p | 167 |
30/04/2012 | 49.73p | 49.73p | 48.34p | 49.73p | 110666 |
27/04/2012 | 52.22p | 52.22p | 48.74p | 49.73p | 61614 |
26/04/2012 | 52.22p | 52.71p | 49.73p | 52.22p | 37839 |
25/04/2012 | 52.22p | 52.22p | 49.73p | 52.22p | 24625 |
24/04/2012 | 52.22p | 52.22p | 50.23p | 52.22p | 2011 |
23/04/2012 | 52.22p | 52.22p | 50.23p | 52.22p | 0 |
20/04/2012 | 52.22p | 52.22p | 50.23p | 52.22p | 2011 |
19/04/2012 | 52.22p | 53.71p | 52.22p | 52.22p | 8043 |
18/04/2012 | 52.22p | 52.22p | 49.73p | 52.22p | 5530 |
17/04/2012 | 52.71p | 52.71p | 49.73p | 52.22p | 49536 |
16/04/2012 | 52.71p | 53.21p | 50.97p | 52.71p | 11541 |
13/04/2012 | 53.21p | 54.45p | 51.02p | 52.71p | 45688 |
12/04/2012 | 53.21p | 53.91p | 50.72p | 53.21p | 30721 |
11/04/2012 | 54.70p | 54.70p | 51.82p | 53.21p | 21771 |
10/04/2012 | 58.18p | 58.18p | 52.71p | 54.70p | 54410 |
05/04/2012 | 58.18p | 59.68p | 56.79p | 58.18p | 49823 |
04/04/2012 | 58.68p | 59.68p | 56.79p | 58.18p | 70559 |
03/04/2012 | 59.18p | 60.07p | 58.68p | 58.68p | 60326 |
02/04/2012 | 59.18p | 61.57p | 58.23p | 59.18p | 1897 |
30/03/2012 | 59.18p | 59.18p | 58.23p | 59.18p | 3016 |
29/03/2012 | 60.17p | 62.16p | 56.10p | 58.68p | 34649 |
28/03/2012 | 58.18p | 61.66p | 57.04p | 60.17p | 45203 |
27/03/2012 | 57.19p | 60.57p | 56.99p | 58.18p | 16931 |
26/03/2012 | 56.69p | 58.18p | 55.25p | 56.69p | 105099 |
23/03/2012 | 57.19p | 59.18p | 54.70p | 56.69p | 97890 |
22/03/2012 | 54.21p | 58.68p | 54.21p | 57.19p | 145546 |
21/03/2012 | 54.21p | 55.82p | 51.72p | 54.21p | 86733 |
20/03/2012 | 52.22p | 54.70p | 49.58p | 54.21p | 789970 |
19/03/2012 | 51.72p | 54.45p | 49.98p | 52.22p | 36347 |
16/03/2012 | 49.23p | 51.72p | 49.23p | 51.72p | 65336 |
15/03/2012 | 48.24p | 50.72p | 46.75p | 49.23p | 24059 |
14/03/2012 | 47.74p | 48.74p | 46.00p | 47.74p | 23328 |
13/03/2012 | 47.74p | 48.24p | 43.81p | 47.74p | 0 |
12/03/2012 | 48.24p | 48.24p | 43.81p | 47.74p | 21398 |
09/03/2012 | 48.24p | 49.73p | 45.75p | 48.24p | 0 |
08/03/2012 | 48.24p | 49.73p | 45.75p | 48.24p | 101549 |
07/03/2012 | 48.24p | 48.74p | 45.75p | 48.24p | 21913 |
06/03/2012 | 48.24p | 49.18p | 45.75p | 48.24p | 0 |
05/03/2012 | 47.74p | 49.18p | 45.75p | 48.24p | 63429 |
02/03/2012 | 48.24p | 48.24p | 46.00p | 47.74p | 12920 |
01/03/2012 | 48.24p | 49.63p | 46.00p | 48.24p | 4233 |
29/02/2012 | 50.23p | 50.23p | 46.75p | 48.24p | 25136 |
28/02/2012 | 49.73p | 52.12p | 49.23p | 50.23p | 38484 |
27/02/2012 | 49.23p | 51.32p | 48.49p | 49.73p | 87615 |
24/02/2012 | 47.74p | 50.43p | 47.74p | 49.23p | 54911 |
23/02/2012 | 47.74p | 49.73p | 47.74p | 47.74p | 3098 |
22/02/2012 | 47.74p | 49.71p | 45.75p | 47.74p | 147936 |
21/02/2012 | 46.25p | 49.73p | 46.25p | 47.74p | 8549 |
20/02/2012 | 46.75p | 48.74p | 46.25p | 46.25p | 4824 |
17/02/2012 | 43.76p | 48.74p | 43.76p | 46.75p | 90012 |
16/02/2012 | 43.26p | 45.75p | 43.26p | 43.76p | 15299 |
15/02/2012 | 43.26p | 43.26p | 41.77p | 43.26p | 2111 |
14/02/2012 | 43.26p | 44.51p | 42.77p | 43.26p | 0 |
13/02/2012 | 43.76p | 44.51p | 42.77p | 43.26p | 7693 |
10/02/2012 | 43.26p | 44.76p | 40.98p | 43.76p | 24510 |
09/02/2012 | 43.26p | 45.15p | 41.28p | 43.26p | 13685 |
08/02/2012 | 43.26p | 45.15p | 41.28p | 43.26p | 5848 |
07/02/2012 | 43.26p | 45.15p | 41.28p | 43.26p | 7373 |
06/02/2012 | 43.76p | 45.75p | 42.77p | 43.26p | 9596 |
03/02/2012 | 42.27p | 44.16p | 42.27p | 42.27p | 2011 |
02/02/2012 | 42.27p | 44.16p | 42.27p | 42.27p | 0 |
01/02/2012 | 42.27p | 44.16p | 42.27p | 42.27p | 0 |
31/01/2012 | 42.27p | 44.16p | 42.27p | 42.27p | 2225 |
30/01/2012 | 42.27p | 43.02p | 40.03p | 42.27p | 6033 |
27/01/2012 | 42.27p | 44.36p | 40.03p | 42.27p | 15662 |
26/01/2012 | 42.27p | 44.36p | 42.27p | 42.27p | 2011 |
25/01/2012 | 42.27p | 42.27p | 40.03p | 42.27p | 0 |
24/01/2012 | 42.27p | 42.27p | 40.03p | 42.27p | 50 |
23/01/2012 | 42.27p | 42.27p | 40.03p | 42.27p | 639 |
20/01/2012 | 42.27p | 44.36p | 39.98p | 42.27p | 18215 |
19/01/2012 | 43.26p | 43.26p | 39.98p | 42.27p | 11121 |
18/01/2012 | 44.76p | 44.76p | 42.77p | 43.26p | 2629 |
17/01/2012 | 45.25p | 46.94p | 43.02p | 45.25p | 31386 |
16/01/2012 | 45.25p | 46.99p | 43.02p | 45.25p | 6879 |
13/01/2012 | 45.25p | 47.24p | 45.25p | 45.25p | 4444 |
12/01/2012 | 45.75p | 45.75p | 43.02p | 45.25p | 10557 |
11/01/2012 | 46.25p | 47.74p | 45.75p | 45.75p | 1675 |
10/01/2012 | 44.76p | 46.75p | 42.77p | 45.75p | 2132 |
09/01/2012 | 44.76p | 44.76p | 42.77p | 44.76p | 21 |
06/01/2012 | 44.76p | 46.00p | 42.77p | 44.76p | 4816 |
05/01/2012 | 45.25p | 46.50p | 42.77p | 44.76p | 5048 |
04/01/2012 | 45.25p | 46.75p | 43.31p | 45.25p | 13905 |
03/01/2012 | 44.26p | 46.75p | 44.26p | 45.25p | 50573 |
30/12/2011 | 44.26p | 44.76p | 43.02p | 44.26p | 0 |
29/12/2011 | 44.76p | 44.76p | 43.02p | 44.26p | 10054 |
28/12/2011 | 44.76p | 44.76p | 42.77p | 44.76p | 0 |
23/12/2011 | 44.26p | 44.76p | 42.77p | 44.76p | 19835 |
22/12/2011 | 44.76p | 44.76p | 42.77p | 44.26p | 5027 |
21/12/2011 | 45.25p | 45.25p | 43.26p | 44.76p | 4022 |
20/12/2011 | 45.25p | 45.55p | 43.26p | 45.25p | 0 |
19/12/2011 | 45.25p | 45.55p | 43.26p | 45.25p | 0 |
16/12/2011 | 44.76p | 45.55p | 43.26p | 45.25p | 34983 |
15/12/2011 | 45.25p | 45.55p | 43.26p | 44.76p | 6246 |
14/12/2011 | 45.75p | 46.55p | 42.77p | 45.25p | 15653 |
13/12/2011 | 46.25p | 47.49p | 44.51p | 45.75p | 20310 |
12/12/2011 | 46.25p | 48.14p | 46.25p | 46.25p | 1506 |
09/12/2011 | 43.26p | 48.44p | 43.26p | 46.25p | 33188 |
08/12/2011 | 43.76p | 44.26p | 42.32p | 43.26p | 0 |
07/12/2011 | 43.76p | 44.26p | 42.32p | 43.76p | 0 |
06/12/2011 | 44.26p | 44.26p | 42.32p | 43.76p | 3016 |
05/12/2011 | 44.26p | 44.26p | 42.32p | 44.26p | 0 |
02/12/2011 | 44.26p | 44.26p | 42.32p | 44.26p | 15082 |
01/12/2011 | 44.26p | 44.26p | 42.32p | 44.26p | 1005 |
30/11/2011 | 44.26p | 44.76p | 42.27p | 44.26p | 42312 |
29/11/2011 | 44.76p | 46.45p | 43.97p | 44.26p | 9954 |
28/11/2011 | 44.26p | 46.71p | 43.76p | 44.76p | 35569 |
25/11/2011 | 44.26p | 45.50p | 44.26p | 44.26p | 4346 |
24/11/2011 | 43.26p | 44.26p | 42.27p | 44.26p | 18601 |
23/11/2011 | 43.76p | 44.76p | 42.25p | 43.26p | 54796 |
22/11/2011 | 43.76p | 43.76p | 42.25p | 43.76p | 2405 |
21/11/2011 | 45.75p | 46.70p | 41.87p | 43.76p | 29198 |
18/11/2011 | 45.25p | 45.25p | 43.76p | 44.76p | 207 |
17/11/2011 | 45.25p | 45.97p | 45.25p | 45.25p | 2356 |
16/11/2011 | 45.75p | 46.75p | 43.76p | 45.25p | 24273 |
15/11/2011 | 46.25p | 46.25p | 43.76p | 45.75p | 4022 |
14/11/2011 | 46.25p | 47.94p | 45.75p | 46.25p | 8081 |
11/11/2011 | 47.74p | 49.97p | 45.75p | 46.25p | 153766 |
10/11/2011 | 47.24p | 48.24p | 46.05p | 47.74p | 33179 |
09/11/2011 | 48.74p | 50.23p | 45.75p | 47.24p | 81346 |
08/11/2011 | 48.74p | 51.72p | 47.29p | 48.74p | 50272 |
07/11/2011 | 46.25p | 50.72p | 45.75p | 48.74p | 59491 |
04/11/2011 | 43.26p | 49.23p | 43.02p | 45.75p | 477418 |
03/11/2011 | 43.26p | 43.26p | 40.78p | 42.27p | 17092 |
02/11/2011 | 43.26p | 45.01p | 41.04p | 43.26p | 4577 |
01/11/2011 | 46.25p | 46.25p | 40.78p | 43.26p | 56908 |
31/10/2011 | 42.77p | 44.72p | 42.77p | 43.26p | 101 |
28/10/2011 | 42.27p | 42.77p | 40.78p | 42.77p | 0 |
27/10/2011 | 42.27p | 42.27p | 40.78p | 42.27p | 20109 |
26/10/2011 | 41.28p | 44.76p | 40.88p | 42.27p | 59823 |
25/10/2011 | 44.26p | 44.26p | 40.28p | 41.28p | 31671 |
24/10/2011 | 42.27p | 44.76p | 41.77p | 44.26p | 27314 |
21/10/2011 | 39.29p | 40.53p | 39.29p | 40.28p | 2405 |
20/10/2011 | 39.29p | 40.78p | 38.29p | 39.29p | 7419 |
19/10/2011 | 40.28p | 40.53p | 38.04p | 39.29p | 11174 |
18/10/2011 | 40.78p | 41.52p | 40.28p | 40.28p | 2514 |
17/10/2011 | 40.28p | 40.78p | 37.94p | 40.78p | 0 |
14/10/2011 | 40.28p | 40.28p | 37.94p | 40.28p | 0 |
13/10/2011 | 39.29p | 40.28p | 37.94p | 40.28p | 0 |
12/10/2011 | 39.29p | 40.18p | 37.94p | 39.78p | 8395 |
11/10/2011 | 41.28p | 41.28p | 38.26p | 39.29p | 20360 |
10/10/2011 | 41.28p | 41.28p | 38.79p | 41.28p | 55635 |
07/10/2011 | 39.29p | 41.28p | 38.79p | 41.28p | 50964 |
06/10/2011 | 39.78p | 41.33p | 38.84p | 39.29p | 49337 |
05/10/2011 | 38.29p | 41.18p | 38.29p | 39.78p | 8838 |
04/10/2011 | 39.78p | 39.78p | 37.30p | 38.29p | 18098 |
03/10/2011 | 38.79p | 43.56p | 37.79p | 39.78p | 156238 |
*Close Price adjusted for both dividends and splits