Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2013 | 32.00p | 32.00p | 30.00p | 31.00p | 194300 |
19/04/2013 | 32.25p | 32.25p | 31.50p | 32.00p | 20000 |
18/04/2013 | 32.75p | 32.75p | 31.80p | 32.25p | 1306 |
17/04/2013 | 32.75p | 32.75p | 31.80p | 32.75p | 5814 |
16/04/2013 | 32.75p | 33.00p | 31.50p | 32.75p | 0 |
15/04/2013 | 33.00p | 33.00p | 31.50p | 32.75p | 40671 |
12/04/2013 | 33.00p | 33.25p | 32.50p | 33.25p | 21000 |
11/04/2013 | 33.25p | 33.25p | 32.00p | 33.00p | 58302 |
10/04/2013 | 32.50p | 33.25p | 32.50p | 33.25p | 5000 |
09/04/2013 | 32.50p | 32.50p | 31.67p | 32.50p | 35200 |
08/04/2013 | 32.50p | 32.50p | 31.67p | 32.50p | 0 |
05/04/2013 | 32.50p | 32.50p | 31.67p | 32.00p | 42781 |
04/04/2013 | 32.75p | 32.75p | 32.30p | 32.50p | 20828 |
03/04/2013 | 32.50p | 32.50p | 31.70p | 32.50p | 12412 |
02/04/2013 | 32.50p | 33.50p | 31.70p | 32.50p | 32380 |
28/03/2013 | 32.50p | 33.00p | 32.50p | 32.50p | 21 |
27/03/2013 | 32.50p | 32.50p | 32.50p | 32.50p | 12770 |
26/03/2013 | 32.50p | 32.90p | 32.50p | 32.50p | 5000 |
25/03/2013 | 32.50p | 32.50p | 31.65p | 32.50p | 18084 |
22/03/2013 | 32.00p | 32.00p | 31.65p | 32.00p | 5524 |
21/03/2013 | 32.00p | 32.50p | 31.62p | 32.00p | 0 |
20/03/2013 | 32.00p | 32.50p | 31.62p | 32.00p | 9356 |
19/03/2013 | 33.25p | 33.94p | 31.50p | 32.00p | 69574288 |
18/03/2013 | 32.75p | 33.25p | 32.75p | 32.75p | 0 |
15/03/2013 | 32.75p | 33.00p | 32.75p | 32.75p | 3100 |
14/03/2013 | 32.75p | 33.20p | 32.50p | 32.75p | 6482 |
13/03/2013 | 33.00p | 33.50p | 32.61p | 32.75p | 93623 |
12/03/2013 | 31.75p | 33.50p | 31.65p | 33.50p | 245631 |
11/03/2013 | 31.75p | 32.99p | 31.50p | 31.75p | 1156711 |
08/03/2013 | 31.75p | 33.06p | 31.74p | 31.75p | 164597 |
07/03/2013 | 31.75p | 33.12p | 31.75p | 31.75p | 437696 |
06/03/2013 | 31.75p | 33.04p | 31.75p | 31.75p | 198327 |
05/03/2013 | 31.75p | 32.91p | 31.61p | 31.75p | 425430 |
04/03/2013 | 31.75p | 32.75p | 31.60p | 31.75p | 22784232 |
01/03/2013 | 31.75p | 32.69p | 31.75p | 31.75p | 1861047 |
28/02/2013 | 31.75p | 32.84p | 31.75p | 31.75p | 5815568 |
27/02/2013 | 31.75p | 32.18p | 31.00p | 31.75p | 3742304 |
26/02/2013 | 31.75p | 32.37p | 31.50p | 31.75p | 300824 |
25/02/2013 | 31.75p | 32.66p | 31.75p | 31.75p | 173459 |
22/02/2013 | 31.75p | 32.52p | 31.75p | 31.75p | 316526 |
21/02/2013 | 31.75p | 32.65p | 31.75p | 31.75p | 426587 |
20/02/2013 | 31.75p | 32.43p | 31.38p | 31.75p | 1412063 |
19/02/2013 | 31.75p | 32.46p | 31.35p | 31.75p | 2576187 |
18/02/2013 | 31.75p | 32.39p | 31.31p | 31.75p | 600573 |
15/02/2013 | 31.75p | 32.62p | 31.75p | 31.75p | 268507 |
14/02/2013 | 31.75p | 32.25p | 31.30p | 31.75p | 3001 |
13/02/2013 | 31.75p | 32.31p | 31.30p | 31.75p | 0 |
12/02/2013 | 31.75p | 32.31p | 31.30p | 31.75p | 5860957 |
11/02/2013 | 32.00p | 32.31p | 31.17p | 31.75p | 18363 |
08/02/2013 | 32.00p | 32.00p | 31.17p | 32.00p | 296557 |
07/02/2013 | 32.00p | 32.05p | 32.00p | 32.00p | 304469 |
06/02/2013 | 32.00p | 32.07p | 31.80p | 32.00p | 0 |
05/02/2013 | 32.00p | 32.07p | 31.80p | 32.00p | 6116597 |
04/02/2013 | 32.00p | 32.33p | 31.00p | 32.00p | 357880 |
01/02/2013 | 32.00p | 32.00p | 31.81p | 32.00p | 1130569 |
31/01/2013 | 32.00p | 32.00p | 31.20p | 32.00p | 6239 |
30/01/2013 | 32.00p | 32.00p | 31.20p | 32.00p | 2003080 |
29/01/2013 | 32.00p | 32.00p | 31.30p | 32.00p | 0 |
28/01/2013 | 32.00p | 32.00p | 31.30p | 32.00p | 75000 |
25/01/2013 | 31.25p | 32.00p | 30.90p | 32.00p | 138150 |
24/01/2013 | 31.00p | 31.97p | 30.90p | 31.25p | 3442926 |
23/01/2013 | 31.00p | 32.00p | 30.67p | 31.00p | 10255 |
22/01/2013 | 31.25p | 31.82p | 31.00p | 31.00p | 0 |
21/01/2013 | 31.25p | 31.82p | 31.00p | 31.25p | 34217 |
18/01/2013 | 31.00p | 31.25p | 30.50p | 31.25p | 1894181 |
17/01/2013 | 30.50p | 31.50p | 30.00p | 31.00p | 301051 |
16/01/2013 | 30.50p | 31.14p | 30.50p | 30.50p | 1628500 |
15/01/2013 | 30.50p | 31.11p | 29.05p | 30.50p | 438271 |
14/01/2013 | 30.50p | 30.97p | 29.12p | 30.50p | 909599 |
11/01/2013 | 30.50p | 30.50p | 29.12p | 30.50p | 17211 |
10/01/2013 | 30.50p | 31.23p | 29.00p | 30.50p | 176426 |
09/01/2013 | 30.50p | 31.09p | 29.11p | 30.50p | 205003 |
08/01/2013 | 30.50p | 30.50p | 29.11p | 30.50p | 3483 |
07/01/2013 | 30.50p | 30.50p | 29.00p | 30.50p | 58967 |
04/01/2013 | 30.50p | 30.50p | 29.41p | 30.50p | 0 |
03/01/2013 | 30.50p | 30.50p | 29.41p | 30.50p | 17044 |
02/01/2013 | 30.50p | 30.50p | 29.05p | 30.50p | 28170 |
31/12/2012 | 30.50p | 30.50p | 30.32p | 30.50p | 5442129 |
28/12/2012 | 30.50p | 30.50p | 30.28p | 30.50p | 163591 |
27/12/2012 | 30.50p | 30.50p | 30.23p | 30.50p | 41724 |
24/12/2012 | 30.50p | 30.50p | 30.30p | 30.50p | 68389 |
21/12/2012 | 30.50p | 30.50p | 29.41p | 30.50p | 1242479 |
20/12/2012 | 30.50p | 32.00p | 29.41p | 30.50p | 1092196 |
19/12/2012 | 30.50p | 31.50p | 29.40p | 30.50p | 7119237 |
18/12/2012 | 30.50p | 30.71p | 29.20p | 30.50p | 3556914 |
17/12/2012 | 30.50p | 30.81p | 29.40p | 30.50p | 4857583 |
14/12/2012 | 30.50p | 30.90p | 29.40p | 30.50p | 1788300 |
13/12/2012 | 30.50p | 30.87p | 30.50p | 30.50p | 5406788 |
12/12/2012 | 30.50p | 31.02p | 29.40p | 30.50p | 7650281 |
11/12/2012 | 30.50p | 30.88p | 29.40p | 30.50p | 440134 |
10/12/2012 | 30.50p | 31.16p | 30.50p | 30.50p | 2022841 |
07/12/2012 | 30.50p | 30.50p | 29.30p | 30.50p | 10000 |
06/12/2012 | 30.50p | 31.00p | 29.30p | 30.50p | 110531 |
05/12/2012 | 29.75p | 31.00p | 29.28p | 30.50p | 2020470 |
04/12/2012 | 29.50p | 30.91p | 29.03p | 29.75p | 6130818 |
03/12/2012 | 29.50p | 30.63p | 29.50p | 29.50p | 3404805 |
30/11/2012 | 29.50p | 30.49p | 28.78p | 29.50p | 1516203 |
29/11/2012 | 29.50p | 30.40p | 28.70p | 29.50p | 548838 |
28/11/2012 | 29.50p | 30.03p | 28.70p | 29.50p | 1286170 |
27/11/2012 | 29.50p | 30.38p | 28.70p | 29.50p | 2913990 |
26/11/2012 | 29.50p | 30.03p | 29.50p | 29.50p | 2371247 |
23/11/2012 | 29.50p | 30.01p | 28.67p | 29.50p | 1161640 |
22/11/2012 | 29.50p | 29.92p | 28.67p | 29.50p | 2738305 |
21/11/2012 | 29.50p | 29.97p | 28.70p | 29.50p | 3853836 |
20/11/2012 | 29.50p | 30.09p | 29.50p | 29.50p | 1058678 |
19/11/2012 | 29.50p | 29.98p | 29.50p | 29.50p | 1275762 |
16/11/2012 | 28.75p | 30.00p | 28.60p | 29.50p | 2064089 |
15/11/2012 | 28.75p | 29.97p | 28.11p | 28.75p | 294851 |
14/11/2012 | 28.75p | 29.92p | 28.75p | 28.75p | 236422 |
13/11/2012 | 28.75p | 29.50p | 27.90p | 28.75p | 129430 |
12/11/2012 | 28.50p | 29.92p | 27.60p | 28.50p | 0 |
09/11/2012 | 28.50p | 29.92p | 27.60p | 28.50p | 1025603 |
08/11/2012 | 28.50p | 29.90p | 27.80p | 28.50p | 2662562 |
07/11/2012 | 28.50p | 29.68p | 27.80p | 28.50p | 131958 |
06/11/2012 | 28.50p | 29.88p | 28.50p | 28.50p | 1878411 |
05/11/2012 | 28.50p | 29.33p | 27.60p | 28.50p | 355242 |
02/11/2012 | 28.50p | 29.19p | 27.60p | 28.50p | 164871 |
01/11/2012 | 28.50p | 29.00p | 27.60p | 28.50p | 522503 |
31/10/2012 | 28.50p | 29.13p | 27.70p | 28.50p | 517040 |
30/10/2012 | 28.50p | 28.99p | 27.70p | 28.50p | 290837 |
29/10/2012 | 28.25p | 28.25p | 27.50p | 28.25p | 0 |
26/10/2012 | 27.75p | 28.25p | 27.50p | 28.25p | 58806 |
25/10/2012 | 27.00p | 27.75p | 26.20p | 27.75p | 0 |
24/10/2012 | 27.00p | 27.00p | 26.20p | 27.00p | 29375 |
23/10/2012 | 27.00p | 27.00p | 26.25p | 27.00p | 10000 |
22/10/2012 | 27.00p | 27.50p | 27.00p | 27.00p | 2000 |
19/10/2012 | 27.00p | 27.00p | 26.20p | 27.00p | 8063 |
18/10/2012 | 27.00p | 27.20p | 26.00p | 27.00p | 0 |
17/10/2012 | 27.00p | 27.20p | 26.00p | 27.00p | 8000 |
16/10/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 50408 |
15/10/2012 | 27.00p | 27.20p | 27.00p | 27.00p | 0 |
12/10/2012 | 27.00p | 27.20p | 27.00p | 27.00p | 0 |
11/10/2012 | 27.00p | 27.20p | 27.00p | 27.00p | 0 |
10/10/2012 | 27.00p | 27.20p | 27.00p | 27.00p | 5000 |
09/10/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 40000 |
08/10/2012 | 27.00p | 27.20p | 26.10p | 27.00p | 2397 |
05/10/2012 | 27.00p | 27.30p | 27.00p | 27.00p | 0 |
04/10/2012 | 27.00p | 27.30p | 27.00p | 27.00p | 0 |
03/10/2012 | 27.00p | 27.30p | 27.00p | 27.00p | 38000 |
02/10/2012 | 27.00p | 27.50p | 27.00p | 27.00p | 0 |
01/10/2012 | 27.00p | 27.50p | 27.00p | 27.00p | 2124 |
28/09/2012 | 27.00p | 27.00p | 26.25p | 27.00p | 11054 |
27/09/2012 | 27.00p | 27.00p | 26.10p | 27.00p | 10000 |
26/09/2012 | 27.00p | 27.00p | 26.10p | 27.00p | 0 |
25/09/2012 | 27.00p | 27.00p | 26.10p | 27.00p | 5001 |
24/09/2012 | 27.00p | 27.00p | 26.25p | 27.00p | 25725 |
21/09/2012 | 27.00p | 27.70p | 27.00p | 27.00p | 6647 |
20/09/2012 | 27.00p | 27.00p | 26.10p | 27.00p | 7737 |
19/09/2012 | 27.00p | 27.99p | 26.10p | 27.00p | 14394 |
18/09/2012 | 26.00p | 26.80p | 25.00p | 26.25p | 53275 |
17/09/2012 | 26.00p | 26.15p | 24.50p | 26.00p | 0 |
14/09/2012 | 26.00p | 26.15p | 24.50p | 26.00p | 0 |
13/09/2012 | 25.50p | 26.15p | 24.50p | 25.50p | 0 |
12/09/2012 | 25.50p | 26.15p | 24.50p | 25.50p | 74890 |
11/09/2012 | 25.50p | 26.00p | 25.50p | 25.50p | 2000 |
10/09/2012 | 25.50p | 25.50p | 24.38p | 25.50p | 3087 |
07/09/2012 | 25.50p | 25.50p | 24.37p | 25.50p | 20000 |
06/09/2012 | 25.50p | 26.40p | 25.50p | 25.50p | 0 |
05/09/2012 | 25.50p | 26.40p | 25.50p | 25.50p | 49 |
04/09/2012 | 25.50p | 26.43p | 24.37p | 25.50p | 12259 |
03/09/2012 | 25.00p | 25.50p | 24.12p | 25.00p | 16906 |
31/08/2012 | 25.50p | 25.50p | 24.00p | 25.00p | 70000 |
30/08/2012 | 25.50p | 25.50p | 25.50p | 25.50p | 170000 |
29/08/2012 | 26.00p | 26.00p | 24.00p | 26.00p | 164126 |
28/08/2012 | 26.50p | 26.50p | 25.50p | 26.50p | 0 |
24/08/2012 | 26.50p | 26.50p | 25.50p | 26.50p | 11042 |
23/08/2012 | 26.50p | 27.63p | 26.50p | 26.50p | 2324 |
22/08/2012 | 26.00p | 27.00p | 25.37p | 26.50p | 62834 |
21/08/2012 | 26.00p | 26.50p | 25.00p | 25.50p | 51577 |
20/08/2012 | 25.00p | 26.69p | 25.00p | 25.75p | 50756 |
17/08/2012 | 25.00p | 25.65p | 25.00p | 25.00p | 5000 |
16/08/2012 | 25.00p | 25.25p | 24.55p | 25.00p | 0 |
15/08/2012 | 25.00p | 25.25p | 24.55p | 25.00p | 60941 |
14/08/2012 | 25.25p | 25.25p | 24.61p | 25.25p | 59240 |
13/08/2012 | 25.25p | 25.50p | 24.62p | 25.25p | 6058 |
10/08/2012 | 25.25p | 25.50p | 25.25p | 25.25p | 0 |
09/08/2012 | 25.25p | 25.50p | 25.25p | 25.25p | 400 |
08/08/2012 | 25.25p | 25.25p | 24.61p | 25.25p | 15000 |
07/08/2012 | 25.00p | 25.50p | 25.00p | 25.25p | 5000 |
06/08/2012 | 24.75p | 25.25p | 24.75p | 25.00p | 5000 |
03/08/2012 | 24.75p | 24.75p | 24.11p | 24.75p | 5000 |
02/08/2012 | 24.50p | 25.50p | 23.61p | 24.75p | 10451 |
01/08/2012 | 24.50p | 24.50p | 23.61p | 24.50p | 10000 |
31/07/2012 | 24.50p | 24.50p | 23.60p | 24.50p | 1867 |
30/07/2012 | 24.00p | 24.00p | 23.36p | 24.00p | 50 |
27/07/2012 | 24.00p | 24.00p | 23.36p | 24.00p | 5000 |
26/07/2012 | 24.00p | 24.00p | 23.35p | 24.00p | 0 |
25/07/2012 | 24.00p | 24.00p | 23.35p | 24.00p | 0 |
24/07/2012 | 24.00p | 24.00p | 23.35p | 24.00p | 0 |
23/07/2012 | 24.00p | 24.00p | 23.35p | 24.00p | 3465 |
20/07/2012 | 24.00p | 24.63p | 24.00p | 24.00p | 90000 |
19/07/2012 | 23.00p | 23.50p | 23.00p | 23.50p | 100000 |
18/07/2012 | 23.00p | 25.50p | 22.50p | 23.00p | 0 |
17/07/2012 | 23.00p | 25.50p | 22.50p | 23.00p | 0 |
16/07/2012 | 23.00p | 25.50p | 22.50p | 23.00p | 0 |
13/07/2012 | 23.00p | 25.50p | 22.50p | 23.00p | 0 |
12/07/2012 | 22.50p | 25.50p | 22.50p | 23.00p | 45301 |
11/07/2012 | 22.50p | 22.50p | 22.25p | 22.50p | 0 |
10/07/2012 | 22.50p | 22.50p | 22.25p | 22.25p | 153046 |
09/07/2012 | 23.50p | 23.80p | 23.50p | 23.50p | 249 |
*Close Price adjusted for both dividends and splits