Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2014 | 36.25p | 37.00p | 36.00p | 36.50p | 650962 |
28/02/2014 | 36.25p | 36.25p | 36.00p | 36.25p | 144495 |
27/02/2014 | 36.25p | 36.25p | 36.00p | 36.25p | 22511 |
26/02/2014 | 36.25p | 36.25p | 36.00p | 36.00p | 37504 |
25/02/2014 | 36.25p | 36.50p | 36.00p | 36.00p | 45201 |
24/02/2014 | 36.00p | 36.25p | 36.00p | 36.25p | 27994 |
21/02/2014 | 36.00p | 36.00p | 36.00p | 36.00p | 13152 |
20/02/2014 | 36.00p | 36.25p | 35.75p | 36.00p | 156876 |
19/02/2014 | 36.00p | 36.00p | 35.75p | 35.75p | 31702 |
18/02/2014 | 36.00p | 36.00p | 36.00p | 36.00p | 95035 |
17/02/2014 | 36.00p | 36.25p | 35.75p | 36.00p | 29026 |
14/02/2014 | 36.38p | 36.38p | 35.50p | 36.00p | 1305492 |
13/02/2014 | 36.38p | 36.38p | 36.00p | 36.38p | 5195 |
12/02/2014 | 36.38p | 36.50p | 36.00p | 36.00p | 305000 |
11/02/2014 | 36.50p | 36.75p | 36.00p | 36.00p | 247608 |
10/02/2014 | 36.50p | 36.50p | 36.25p | 36.50p | 12945 |
07/02/2014 | 36.50p | 36.75p | 36.05p | 36.50p | 26618 |
06/02/2014 | 36.50p | 36.50p | 36.00p | 36.50p | 1057674 |
05/02/2014 | 36.63p | 37.00p | 36.25p | 36.50p | 80930 |
04/02/2014 | 36.75p | 36.75p | 36.06p | 36.63p | 59064 |
03/02/2014 | 36.75p | 36.75p | 36.50p | 36.75p | 4462 |
31/01/2014 | 36.88p | 36.88p | 36.50p | 36.75p | 44226 |
30/01/2014 | 36.88p | 37.25p | 36.75p | 36.88p | 0 |
29/01/2014 | 36.88p | 37.25p | 36.75p | 36.88p | 0 |
28/01/2014 | 37.13p | 37.25p | 36.75p | 37.00p | 68453 |
27/01/2014 | 37.38p | 37.38p | 36.00p | 36.00p | 47293 |
24/01/2014 | 37.38p | 37.38p | 36.00p | 36.00p | 38927 |
23/01/2014 | 37.63p | 37.63p | 37.00p | 37.00p | 33000 |
22/01/2014 | 37.63p | 38.00p | 37.25p | 37.63p | 122281 |
21/01/2014 | 37.63p | 38.00p | 37.25p | 37.63p | 33537 |
20/01/2014 | 37.63p | 38.00p | 37.00p | 37.00p | 60584 |
17/01/2014 | 37.75p | 38.00p | 37.25p | 37.63p | 72177 |
16/01/2014 | 38.12p | 38.12p | 37.50p | 37.88p | 39018 |
15/01/2014 | 38.12p | 38.12p | 37.75p | 37.75p | 2269032 |
14/01/2014 | 38.25p | 38.37p | 37.75p | 37.75p | 25775 |
13/01/2014 | 38.25p | 38.50p | 37.75p | 37.75p | 945926 |
10/01/2014 | 38.62p | 38.62p | 38.00p | 38.00p | 1773359 |
09/01/2014 | 38.87p | 39.25p | 38.00p | 38.00p | 153904 |
08/01/2014 | 38.62p | 39.00p | 38.25p | 38.25p | 945895 |
07/01/2014 | 38.62p | 39.00p | 38.00p | 38.25p | 259797 |
06/01/2014 | 38.62p | 39.25p | 38.00p | 38.75p | 201880 |
03/01/2014 | 38.62p | 39.25p | 38.50p | 38.50p | 63133 |
02/01/2014 | 38.75p | 39.25p | 38.00p | 38.50p | 4387110 |
31/12/2013 | 39.25p | 39.50p | 38.50p | 39.00p | 765824 |
30/12/2013 | 39.25p | 39.50p | 38.50p | 38.50p | 150181 |
27/12/2013 | 39.25p | 39.75p | 39.00p | 39.25p | 749985 |
24/12/2013 | 39.38p | 40.00p | 39.00p | 39.50p | 1605121 |
23/12/2013 | 39.38p | 39.50p | 39.00p | 39.50p | 97240 |
20/12/2013 | 39.38p | 39.38p | 39.00p | 39.00p | 10252 |
19/12/2013 | 39.38p | 39.45p | 39.00p | 39.38p | 33699 |
18/12/2013 | 39.50p | 39.50p | 39.00p | 39.00p | 175968 |
17/12/2013 | 39.50p | 39.50p | 39.25p | 39.25p | 60013 |
16/12/2013 | 39.50p | 39.75p | 39.25p | 39.50p | 56575 |
13/12/2013 | 39.50p | 39.50p | 39.25p | 39.50p | 61030 |
12/12/2013 | 39.50p | 39.50p | 39.30p | 39.50p | 93861 |
11/12/2013 | 39.50p | 39.75p | 39.25p | 39.50p | 93994 |
10/12/2013 | 39.63p | 40.00p | 38.25p | 39.50p | 650082 |
09/12/2013 | 39.63p | 40.00p | 38.25p | 38.25p | 12422 |
06/12/2013 | 39.88p | 40.00p | 39.00p | 39.25p | 817485 |
05/12/2013 | 39.88p | 40.50p | 39.25p | 39.25p | 161299 |
04/12/2013 | 39.75p | 40.50p | 39.25p | 39.88p | 96370 |
03/12/2013 | 39.75p | 40.50p | 38.75p | 39.75p | 100908 |
02/12/2013 | 39.75p | 40.25p | 38.75p | 38.75p | 28728 |
29/11/2013 | 39.75p | 40.25p | 38.75p | 38.75p | 138030 |
28/11/2013 | 39.75p | 39.75p | 38.75p | 38.75p | 2000 |
27/11/2013 | 39.75p | 40.25p | 39.00p | 39.75p | 0 |
26/11/2013 | 40.00p | 40.25p | 39.00p | 39.00p | 659633 |
25/11/2013 | 39.75p | 40.25p | 39.00p | 40.00p | 265115 |
22/11/2013 | 39.75p | 40.52p | 39.50p | 39.75p | 495000 |
21/11/2013 | 40.50p | 40.52p | 39.05p | 39.75p | 210119 |
20/11/2013 | 40.50p | 41.00p | 40.50p | 40.50p | 124637 |
19/11/2013 | 40.50p | 41.00p | 39.50p | 40.00p | 147182 |
18/11/2013 | 40.50p | 41.00p | 39.50p | 39.50p | 32455 |
15/11/2013 | 40.50p | 41.00p | 39.50p | 39.50p | 9755 |
14/11/2013 | 40.50p | 40.50p | 40.00p | 40.00p | 816 |
13/11/2013 | 40.75p | 41.50p | 39.00p | 39.00p | 58070 |
12/11/2013 | 41.00p | 41.00p | 40.00p | 40.00p | 141380 |
11/11/2013 | 41.25p | 41.74p | 40.50p | 40.50p | 93287 |
08/11/2013 | 41.25p | 41.50p | 40.85p | 41.00p | 136132 |
07/11/2013 | 41.25p | 42.00p | 41.00p | 41.00p | 36326 |
06/11/2013 | 39.88p | 42.00p | 39.88p | 41.25p | 336092 |
05/11/2013 | 39.63p | 40.25p | 39.00p | 39.88p | 763870 |
04/11/2013 | 39.63p | 40.25p | 39.00p | 39.00p | 14700 |
01/11/2013 | 39.63p | 40.00p | 39.13p | 40.00p | 1356866 |
31/10/2013 | 40.50p | 40.50p | 34.00p | 39.63p | 31582066 |
30/10/2013 | 40.75p | 41.49p | 40.25p | 40.75p | 874055 |
29/10/2013 | 41.50p | 41.50p | 40.05p | 40.50p | 330311 |
28/10/2013 | 41.50p | 42.00p | 41.34p | 41.50p | 34388 |
25/10/2013 | 41.00p | 42.00p | 39.75p | 41.50p | 29387 |
24/10/2013 | 41.00p | 41.00p | 39.75p | 39.75p | 7000 |
23/10/2013 | 40.50p | 41.00p | 40.50p | 40.75p | 7741000 |
22/10/2013 | 40.50p | 40.75p | 40.25p | 40.50p | 63500 |
21/10/2013 | 40.50p | 41.00p | 40.49p | 40.50p | 73361 |
18/10/2013 | 40.50p | 40.85p | 40.18p | 40.50p | 271919 |
17/10/2013 | 40.50p | 40.99p | 40.00p | 40.50p | 492495 |
16/10/2013 | 40.63p | 41.00p | 40.42p | 40.63p | 51960 |
15/10/2013 | 40.50p | 41.00p | 40.25p | 40.63p | 6886913 |
14/10/2013 | 40.50p | 41.00p | 40.00p | 40.50p | 3023082 |
11/10/2013 | 39.25p | 40.35p | 39.00p | 40.00p | 808137 |
10/10/2013 | 38.50p | 39.56p | 38.25p | 39.38p | 312958 |
09/10/2013 | 38.12p | 38.75p | 38.00p | 38.50p | 300443 |
08/10/2013 | 38.00p | 38.25p | 38.00p | 38.00p | 40539 |
07/10/2013 | 37.88p | 38.40p | 37.37p | 38.25p | 446956 |
04/10/2013 | 38.12p | 39.00p | 37.26p | 37.88p | 0 |
03/10/2013 | 38.12p | 39.00p | 37.26p | 38.12p | 29662 |
02/10/2013 | 38.12p | 39.00p | 37.25p | 38.12p | 440946 |
01/10/2013 | 38.12p | 39.00p | 37.26p | 38.12p | 17423 |
30/09/2013 | 38.25p | 38.50p | 37.65p | 38.50p | 47500 |
27/09/2013 | 38.25p | 38.50p | 37.50p | 38.50p | 198967 |
26/09/2013 | 38.25p | 38.26p | 38.25p | 38.25p | 13099 |
25/09/2013 | 38.12p | 39.00p | 37.95p | 38.25p | 185026 |
24/09/2013 | 37.50p | 38.60p | 37.30p | 38.00p | 243857 |
23/09/2013 | 37.88p | 38.50p | 37.50p | 37.50p | 28649 |
20/09/2013 | 37.38p | 38.50p | 37.25p | 37.88p | 1373464 |
19/09/2013 | 37.38p | 37.50p | 37.00p | 37.50p | 811485 |
18/09/2013 | 37.00p | 38.00p | 36.00p | 37.00p | 2112565 |
17/09/2013 | 37.25p | 37.67p | 36.01p | 37.00p | 903486 |
16/09/2013 | 37.25p | 37.51p | 36.50p | 37.25p | 782488 |
13/09/2013 | 37.25p | 37.25p | 36.75p | 37.25p | 916 |
12/09/2013 | 37.25p | 37.25p | 37.25p | 37.25p | 50000 |
11/09/2013 | 37.25p | 37.25p | 36.75p | 37.25p | 5000 |
10/09/2013 | 37.25p | 37.25p | 36.75p | 37.25p | 984 |
09/09/2013 | 37.25p | 37.50p | 36.75p | 37.25p | 758470 |
06/09/2013 | 37.25p | 37.49p | 36.50p | 37.25p | 41236 |
05/09/2013 | 37.25p | 37.50p | 37.25p | 37.25p | 28563 |
04/09/2013 | 37.25p | 37.25p | 36.50p | 37.25p | 0 |
03/09/2013 | 37.25p | 37.25p | 36.50p | 37.25p | 0 |
02/09/2013 | 37.25p | 37.25p | 36.50p | 37.25p | 12254 |
30/08/2013 | 37.00p | 37.25p | 36.01p | 37.25p | 42800 |
29/08/2013 | 37.25p | 37.75p | 36.50p | 37.00p | 28000 |
28/08/2013 | 37.00p | 37.63p | 36.40p | 37.25p | 2767227 |
27/08/2013 | 37.00p | 38.00p | 36.00p | 37.00p | 1589214 |
23/08/2013 | 37.25p | 37.49p | 36.50p | 37.00p | 67196 |
22/08/2013 | 37.25p | 37.63p | 36.50p | 37.25p | 106932 |
21/08/2013 | 38.62p | 38.62p | 36.65p | 37.25p | 191785 |
20/08/2013 | 39.00p | 39.00p | 38.65p | 39.00p | 6783 |
19/08/2013 | 38.87p | 39.24p | 38.00p | 39.00p | 0 |
16/08/2013 | 38.87p | 39.24p | 38.00p | 38.87p | 104244 |
15/08/2013 | 38.87p | 38.87p | 38.05p | 38.87p | 487200 |
14/08/2013 | 38.87p | 38.87p | 38.53p | 38.87p | 12000 |
13/08/2013 | 38.87p | 39.70p | 38.87p | 38.87p | 7042 |
12/08/2013 | 38.75p | 39.75p | 38.53p | 38.87p | 71805 |
09/08/2013 | 38.75p | 39.49p | 38.75p | 38.75p | 6330 |
08/08/2013 | 38.75p | 39.49p | 38.52p | 38.75p | 47000 |
07/08/2013 | 38.75p | 39.45p | 38.51p | 38.75p | 0 |
06/08/2013 | 38.75p | 39.45p | 38.51p | 38.75p | 71102 |
05/08/2013 | 38.75p | 40.00p | 38.50p | 38.75p | 149886 |
02/08/2013 | 38.75p | 38.75p | 38.50p | 38.75p | 18251 |
01/08/2013 | 38.75p | 38.75p | 38.50p | 38.75p | 1372 |
31/07/2013 | 38.50p | 39.00p | 38.50p | 38.75p | 16644 |
30/07/2013 | 37.38p | 39.00p | 37.38p | 38.50p | 126363 |
29/07/2013 | 37.38p | 37.74p | 37.00p | 37.38p | 52071 |
26/07/2013 | 36.88p | 37.74p | 36.88p | 37.50p | 246178 |
25/07/2013 | 36.88p | 37.16p | 36.88p | 36.88p | 36312 |
24/07/2013 | 36.88p | 37.00p | 36.50p | 36.88p | 50000 |
23/07/2013 | 36.88p | 37.25p | 36.50p | 36.88p | 73340 |
22/07/2013 | 36.25p | 36.85p | 35.25p | 36.75p | 39852 |
19/07/2013 | 36.25p | 36.50p | 36.00p | 36.25p | 42000 |
18/07/2013 | 36.50p | 36.75p | 35.51p | 36.25p | 1680526 |
17/07/2013 | 36.50p | 36.75p | 36.00p | 36.50p | 51042 |
16/07/2013 | 36.50p | 37.00p | 36.25p | 36.50p | 1285666 |
15/07/2013 | 36.75p | 36.75p | 36.25p | 36.50p | 260832 |
12/07/2013 | 36.75p | 37.50p | 36.00p | 36.75p | 231550 |
11/07/2013 | 36.75p | 37.35p | 36.00p | 37.00p | 1237247 |
10/07/2013 | 37.00p | 37.25p | 36.75p | 36.75p | 6000 |
09/07/2013 | 37.50p | 37.55p | 37.00p | 37.00p | 137901 |
08/07/2013 | 37.50p | 38.00p | 37.10p | 37.50p | 132346 |
05/07/2013 | 37.50p | 37.75p | 37.50p | 37.50p | 12000 |
04/07/2013 | 37.50p | 37.69p | 37.50p | 37.50p | 10536 |
03/07/2013 | 37.50p | 38.00p | 37.50p | 38.00p | 345872 |
02/07/2013 | 37.50p | 38.00p | 37.50p | 38.00p | 73262 |
01/07/2013 | 37.75p | 37.80p | 37.50p | 37.50p | 24000 |
28/06/2013 | 37.75p | 37.75p | 37.01p | 37.75p | 4500 |
27/06/2013 | 37.88p | 37.88p | 37.25p | 37.25p | 80000 |
26/06/2013 | 37.88p | 38.00p | 37.25p | 37.88p | 53673 |
25/06/2013 | 38.00p | 38.50p | 37.25p | 37.88p | 1632438 |
24/06/2013 | 38.00p | 38.20p | 37.01p | 38.00p | 1884526 |
21/06/2013 | 38.12p | 38.12p | 37.00p | 38.00p | 988485 |
20/06/2013 | 38.25p | 38.25p | 38.00p | 38.12p | 0 |
19/06/2013 | 38.25p | 38.25p | 38.00p | 38.25p | 0 |
18/06/2013 | 38.25p | 38.25p | 38.00p | 38.25p | 100000 |
17/06/2013 | 38.25p | 38.50p | 37.51p | 38.25p | 8520769 |
14/06/2013 | 38.25p | 38.25p | 37.51p | 38.25p | 3000 |
13/06/2013 | 38.75p | 38.75p | 37.50p | 38.25p | 121800 |
12/06/2013 | 39.00p | 39.20p | 38.50p | 38.75p | 204146 |
11/06/2013 | 39.25p | 39.25p | 38.51p | 39.00p | 14997625 |
10/06/2013 | 39.25p | 39.48p | 38.83p | 39.25p | 262567 |
07/06/2013 | 38.75p | 39.50p | 38.75p | 39.25p | 1943852 |
06/06/2013 | 38.75p | 39.25p | 38.50p | 38.75p | 1435000 |
05/06/2013 | 38.50p | 39.00p | 38.25p | 38.75p | 314765 |
04/06/2013 | 38.50p | 39.00p | 38.25p | 38.25p | 1452764 |
03/06/2013 | 38.50p | 39.00p | 38.25p | 38.50p | 1084800 |
31/05/2013 | 38.50p | 39.00p | 38.00p | 38.50p | 2239590 |
30/05/2013 | 38.75p | 38.75p | 38.50p | 38.50p | 109046 |
29/05/2013 | 39.13p | 39.50p | 38.55p | 38.75p | 1285775 |
28/05/2013 | 38.12p | 39.43p | 37.63p | 39.13p | 836381 |
24/05/2013 | 37.50p | 38.00p | 37.36p | 37.63p | 783500 |
23/05/2013 | 37.63p | 37.75p | 37.25p | 37.75p | 1372500 |
22/05/2013 | 37.63p | 38.00p | 37.25p | 38.00p | 1316835 |
21/05/2013 | 37.63p | 38.00p | 37.25p | 37.63p | 2589358 |
*Close Price adjusted for both dividends and splits