Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2013 | 13.80p | 13.80p | 12.93p | 13.06p | 378515 |
21/05/2013 | 14.05p | 14.05p | 13.68p | 13.80p | 376387 |
20/05/2013 | 14.05p | 14.13p | 13.93p | 14.05p | 276531 |
17/05/2013 | 14.05p | 14.11p | 13.94p | 14.05p | 170247 |
16/05/2013 | 14.05p | 14.12p | 13.98p | 14.05p | 248113 |
15/05/2013 | 14.05p | 14.17p | 14.03p | 14.05p | 770132 |
14/05/2013 | 13.80p | 14.17p | 13.80p | 14.05p | 1534732 |
13/05/2013 | 13.93p | 13.93p | 13.68p | 13.80p | 1672758 |
10/05/2013 | 13.80p | 13.93p | 13.68p | 13.93p | 194432 |
09/05/2013 | 13.80p | 13.83p | 13.48p | 13.80p | 435933 |
08/05/2013 | 13.93p | 13.93p | 13.43p | 13.80p | 208037 |
07/05/2013 | 13.93p | 13.97p | 13.76p | 13.93p | 30324 |
03/05/2013 | 14.30p | 14.30p | 13.55p | 13.93p | 598221 |
02/05/2013 | 14.30p | 14.30p | 13.93p | 14.30p | 294481 |
01/05/2013 | 14.30p | 14.37p | 14.17p | 14.30p | 312619 |
30/04/2013 | 14.17p | 14.80p | 14.17p | 14.30p | 3928477 |
29/04/2013 | 14.67p | 14.67p | 14.02p | 14.17p | 200181 |
26/04/2013 | 14.67p | 14.67p | 14.62p | 14.67p | 111085 |
25/04/2013 | 14.67p | 14.67p | 14.20p | 14.67p | 357915 |
24/04/2013 | 14.67p | 14.67p | 14.45p | 14.67p | 69397 |
23/04/2013 | 14.92p | 14.92p | 14.53p | 14.67p | 350573 |
22/04/2013 | 14.92p | 15.01p | 14.72p | 14.92p | 262629 |
19/04/2013 | 14.92p | 15.05p | 14.69p | 14.92p | 251981 |
18/04/2013 | 15.05p | 15.16p | 14.67p | 14.92p | 564092 |
17/04/2013 | 14.67p | 15.27p | 14.65p | 15.17p | 3107404 |
16/04/2013 | 14.67p | 14.67p | 14.47p | 14.67p | 46445 |
15/04/2013 | 14.67p | 14.72p | 14.45p | 14.67p | 1312197 |
12/04/2013 | 14.67p | 14.80p | 14.55p | 14.67p | 895890 |
11/04/2013 | 14.80p | 14.87p | 14.42p | 14.67p | 2305656 |
10/04/2013 | 14.30p | 15.34p | 13.68p | 14.80p | 4325018 |
09/04/2013 | 13.68p | 13.83p | 13.43p | 13.68p | 134840 |
08/04/2013 | 13.68p | 13.68p | 13.43p | 13.68p | 122039 |
05/04/2013 | 14.17p | 14.17p | 13.04p | 13.68p | 926751 |
04/04/2013 | 14.30p | 14.30p | 14.17p | 14.30p | 81890 |
03/04/2013 | 14.80p | 14.80p | 14.19p | 14.30p | 1253500 |
02/04/2013 | 14.67p | 15.42p | 14.67p | 14.80p | 314749 |
28/03/2013 | 15.54p | 15.62p | 14.80p | 14.80p | 532321 |
27/03/2013 | 15.54p | 15.67p | 15.47p | 15.54p | 164016 |
26/03/2013 | 17.16p | 17.16p | 15.42p | 15.54p | 874528 |
25/03/2013 | 17.16p | 17.16p | 16.91p | 17.16p | 37032 |
22/03/2013 | 17.16p | 17.16p | 16.91p | 17.16p | 76201 |
21/03/2013 | 17.16p | 17.16p | 16.91p | 17.16p | 329562 |
20/03/2013 | 17.16p | 17.16p | 16.91p | 17.16p | 23434 |
19/03/2013 | 17.16p | 17.41p | 16.92p | 17.16p | 86431 |
18/03/2013 | 17.28p | 17.28p | 16.91p | 17.16p | 149940 |
15/03/2013 | 17.28p | 17.28p | 16.91p | 17.28p | 407399 |
14/03/2013 | 17.28p | 17.36p | 17.17p | 17.28p | 113240 |
13/03/2013 | 17.16p | 17.36p | 17.16p | 17.28p | 92792 |
12/03/2013 | 17.03p | 17.16p | 17.01p | 17.16p | 1107984 |
11/03/2013 | 17.16p | 17.16p | 16.91p | 17.03p | 21920 |
08/03/2013 | 17.16p | 17.16p | 16.41p | 17.16p | 185470 |
07/03/2013 | 17.16p | 17.16p | 16.96p | 17.16p | 32697 |
06/03/2013 | 16.91p | 17.21p | 16.91p | 17.16p | 317575 |
05/03/2013 | 17.16p | 17.26p | 16.33p | 16.91p | 2955348 |
04/03/2013 | 17.78p | 17.78p | 16.71p | 17.16p | 273723 |
01/03/2013 | 17.78p | 17.91p | 17.66p | 17.78p | 418576 |
28/02/2013 | 17.53p | 17.91p | 17.46p | 17.78p | 232421 |
27/02/2013 | 16.79p | 17.53p | 16.46p | 17.53p | 701718 |
26/02/2013 | 17.28p | 17.41p | 16.45p | 16.79p | 114588 |
25/02/2013 | 17.66p | 17.66p | 17.16p | 17.41p | 108608 |
22/02/2013 | 16.91p | 18.15p | 16.91p | 18.15p | 2237589 |
21/02/2013 | 16.54p | 17.11p | 15.92p | 16.91p | 1478502 |
20/02/2013 | 17.53p | 17.53p | 16.41p | 16.54p | 367758 |
19/02/2013 | 17.78p | 17.81p | 17.28p | 17.53p | 546486 |
18/02/2013 | 18.03p | 18.03p | 17.66p | 17.78p | 261784 |
15/02/2013 | 18.65p | 18.65p | 17.66p | 18.03p | 1023303 |
14/02/2013 | 18.65p | 18.65p | 18.50p | 18.65p | 25132 |
13/02/2013 | 18.65p | 18.65p | 18.40p | 18.65p | 65694 |
12/02/2013 | 18.65p | 18.65p | 18.45p | 18.65p | 60417 |
11/02/2013 | 18.65p | 18.80p | 18.48p | 18.65p | 140389 |
08/02/2013 | 18.40p | 18.83p | 18.40p | 18.65p | 286214 |
07/02/2013 | 18.90p | 18.95p | 18.15p | 18.40p | 212882 |
06/02/2013 | 19.27p | 19.35p | 18.65p | 18.90p | 555782 |
05/02/2013 | 19.65p | 19.65p | 18.90p | 19.15p | 89329 |
04/02/2013 | 19.65p | 19.65p | 19.31p | 19.65p | 95390 |
01/02/2013 | 19.77p | 19.77p | 19.40p | 19.65p | 198301 |
31/01/2013 | 19.77p | 19.77p | 19.68p | 19.77p | 33397 |
30/01/2013 | 19.77p | 19.84p | 19.65p | 19.77p | 464635 |
29/01/2013 | 19.77p | 19.83p | 19.65p | 19.77p | 437070 |
28/01/2013 | 19.65p | 19.89p | 19.27p | 19.77p | 2091375 |
25/01/2013 | 19.40p | 19.86p | 19.15p | 19.65p | 1022254 |
24/01/2013 | 19.77p | 20.02p | 19.15p | 19.40p | 636079 |
23/01/2013 | 20.02p | 20.09p | 19.89p | 20.02p | 429476 |
22/01/2013 | 20.02p | 20.09p | 19.89p | 20.02p | 253675 |
21/01/2013 | 20.14p | 20.14p | 19.89p | 20.02p | 26562 |
18/01/2013 | 20.14p | 20.14p | 19.89p | 20.14p | 128040 |
17/01/2013 | 20.14p | 20.14p | 19.89p | 20.14p | 376908 |
16/01/2013 | 20.39p | 20.42p | 19.80p | 20.14p | 309898 |
15/01/2013 | 20.77p | 20.77p | 19.89p | 20.39p | 166677 |
14/01/2013 | 20.77p | 20.77p | 20.64p | 20.77p | 65961 |
11/01/2013 | 20.77p | 20.77p | 20.74p | 20.77p | 7368 |
10/01/2013 | 20.77p | 20.89p | 20.64p | 20.77p | 187646 |
09/01/2013 | 21.01p | 21.01p | 20.64p | 20.89p | 206799 |
08/01/2013 | 21.64p | 21.88p | 20.89p | 21.01p | 513809 |
07/01/2013 | 23.00p | 23.00p | 22.38p | 22.63p | 168299 |
04/01/2013 | 22.88p | 23.00p | 22.53p | 23.00p | 27143 |
03/01/2013 | 22.88p | 22.88p | 22.48p | 22.88p | 73580 |
02/01/2013 | 23.38p | 23.38p | 22.38p | 22.88p | 316381 |
31/12/2012 | 23.38p | 23.38p | 22.88p | 23.38p | 298630 |
28/12/2012 | 23.62p | 23.62p | 22.88p | 23.13p | 125060 |
27/12/2012 | 23.38p | 23.87p | 23.38p | 23.38p | 143757 |
24/12/2012 | 23.13p | 23.87p | 22.88p | 23.38p | 869943 |
21/12/2012 | 22.88p | 22.88p | 22.48p | 22.88p | 1703032 |
20/12/2012 | 22.88p | 22.95p | 22.88p | 22.88p | 8042 |
19/12/2012 | 23.38p | 23.38p | 22.88p | 22.88p | 53532 |
18/12/2012 | 23.38p | 23.38p | 22.93p | 23.38p | 14234 |
17/12/2012 | 23.13p | 23.38p | 22.88p | 23.38p | 69233 |
14/12/2012 | 23.13p | 23.27p | 22.88p | 23.13p | 86254 |
13/12/2012 | 23.13p | 23.18p | 22.90p | 23.13p | 0 |
12/12/2012 | 23.13p | 23.18p | 22.90p | 23.13p | 120635 |
11/12/2012 | 23.13p | 23.18p | 22.90p | 23.13p | 29220 |
10/12/2012 | 23.38p | 23.53p | 22.88p | 23.13p | 55769 |
07/12/2012 | 23.38p | 23.48p | 22.88p | 23.38p | 96774 |
06/12/2012 | 23.38p | 23.48p | 22.98p | 23.38p | 41239 |
05/12/2012 | 23.38p | 23.60p | 22.88p | 23.38p | 90728 |
04/12/2012 | 24.00p | 24.00p | 23.38p | 23.62p | 110717 |
03/12/2012 | 24.00p | 24.17p | 23.72p | 24.00p | 42078 |
30/11/2012 | 24.00p | 24.17p | 23.63p | 24.00p | 48582 |
29/11/2012 | 23.75p | 24.25p | 23.75p | 24.00p | 171778 |
28/11/2012 | 24.12p | 24.12p | 23.62p | 23.62p | 154488 |
27/11/2012 | 24.37p | 24.37p | 24.12p | 24.37p | 336 |
26/11/2012 | 24.37p | 24.62p | 23.87p | 24.37p | 291535 |
23/11/2012 | 24.87p | 24.87p | 23.88p | 24.37p | 252508 |
22/11/2012 | 25.12p | 25.12p | 24.37p | 24.87p | 55794 |
21/11/2012 | 25.74p | 25.74p | 24.87p | 25.12p | 71893 |
20/11/2012 | 25.86p | 26.11p | 25.37p | 25.74p | 92859 |
19/11/2012 | 25.86p | 26.36p | 25.86p | 25.86p | 69543 |
16/11/2012 | 25.86p | 26.11p | 25.37p | 25.86p | 76503 |
15/11/2012 | 25.61p | 26.31p | 25.37p | 25.86p | 579063 |
14/11/2012 | 25.61p | 25.65p | 25.37p | 25.61p | 183159 |
13/11/2012 | 25.86p | 25.86p | 25.37p | 25.61p | 123695 |
12/11/2012 | 26.11p | 26.11p | 25.42p | 25.86p | 15599 |
09/11/2012 | 26.11p | 26.12p | 25.37p | 26.11p | 209209 |
08/11/2012 | 26.11p | 26.24p | 25.86p | 26.11p | 153617 |
07/11/2012 | 26.11p | 26.48p | 25.86p | 26.11p | 0 |
06/11/2012 | 26.48p | 26.48p | 25.86p | 26.11p | 188459 |
05/11/2012 | 26.86p | 26.86p | 25.86p | 26.48p | 179840 |
02/11/2012 | 26.61p | 27.01p | 26.36p | 26.86p | 186831 |
01/11/2012 | 26.61p | 26.61p | 26.36p | 26.61p | 538252 |
31/10/2012 | 26.61p | 26.76p | 26.39p | 26.61p | 256350 |
30/10/2012 | 26.61p | 26.61p | 26.39p | 26.61p | 339733 |
29/10/2012 | 26.61p | 26.61p | 26.58p | 26.61p | 50504 |
26/10/2012 | 26.61p | 26.86p | 26.43p | 26.61p | 84473 |
25/10/2012 | 26.61p | 26.61p | 26.43p | 26.61p | 9182 |
24/10/2012 | 26.61p | 26.61p | 26.36p | 26.61p | 148163 |
23/10/2012 | 26.61p | 27.02p | 26.41p | 26.61p | 192004 |
22/10/2012 | 26.86p | 26.86p | 26.38p | 26.61p | 133762 |
19/10/2012 | 26.61p | 27.35p | 26.41p | 26.86p | 388278 |
18/10/2012 | 25.12p | 26.83p | 25.07p | 26.48p | 523314 |
17/10/2012 | 24.37p | 25.31p | 24.37p | 25.12p | 159538 |
16/10/2012 | 24.25p | 24.37p | 24.12p | 24.25p | 146646 |
15/10/2012 | 24.25p | 24.55p | 24.12p | 24.25p | 144942 |
12/10/2012 | 24.25p | 24.62p | 23.92p | 24.25p | 110400 |
11/10/2012 | 23.62p | 24.61p | 23.38p | 24.25p | 375047 |
10/10/2012 | 24.25p | 24.25p | 23.48p | 23.62p | 120717 |
09/10/2012 | 23.87p | 24.42p | 23.87p | 24.25p | 308773 |
08/10/2012 | 23.87p | 24.29p | 23.59p | 23.87p | 125662 |
05/10/2012 | 23.62p | 23.87p | 23.38p | 23.87p | 61760 |
04/10/2012 | 23.62p | 23.74p | 23.40p | 23.62p | 27173 |
03/10/2012 | 23.62p | 23.87p | 23.48p | 23.62p | 136925 |
02/10/2012 | 23.62p | 23.77p | 23.48p | 23.62p | 126002 |
01/10/2012 | 23.62p | 24.12p | 23.13p | 23.62p | 289523 |
28/09/2012 | 23.62p | 23.62p | 23.38p | 23.62p | 18256 |
27/09/2012 | 23.62p | 23.62p | 23.43p | 23.62p | 2011 |
26/09/2012 | 23.62p | 23.62p | 23.48p | 23.62p | 22718 |
25/09/2012 | 23.62p | 23.72p | 23.62p | 23.62p | 50265 |
24/09/2012 | 23.62p | 23.62p | 22.88p | 23.62p | 105857 |
21/09/2012 | 23.87p | 23.87p | 23.38p | 23.62p | 99348 |
20/09/2012 | 24.25p | 24.27p | 23.87p | 23.87p | 116305 |
19/09/2012 | 24.74p | 24.74p | 24.12p | 24.25p | 119545 |
18/09/2012 | 24.74p | 25.12p | 24.56p | 24.74p | 162046 |
17/09/2012 | 24.74p | 24.74p | 24.56p | 24.74p | 26680 |
14/09/2012 | 24.74p | 24.96p | 24.37p | 24.74p | 68691 |
13/09/2012 | 24.62p | 24.74p | 24.52p | 24.74p | 10101 |
12/09/2012 | 24.62p | 24.71p | 24.37p | 24.62p | 56747 |
11/09/2012 | 24.87p | 25.27p | 24.37p | 24.62p | 94439 |
10/09/2012 | 24.87p | 25.43p | 24.42p | 24.87p | 132406 |
07/09/2012 | 24.62p | 24.87p | 24.58p | 24.87p | 88560 |
06/09/2012 | 24.50p | 24.87p | 24.27p | 24.62p | 121124 |
05/09/2012 | 24.25p | 24.62p | 24.25p | 24.50p | 59696 |
04/09/2012 | 24.25p | 24.25p | 24.01p | 24.25p | 25363 |
03/09/2012 | 24.25p | 24.37p | 23.97p | 24.25p | 51674 |
31/08/2012 | 24.25p | 24.52p | 24.02p | 24.25p | 100214 |
30/08/2012 | 24.25p | 24.62p | 23.87p | 24.25p | 113598 |
29/08/2012 | 24.25p | 24.25p | 23.87p | 24.25p | 24378 |
28/08/2012 | 24.25p | 24.25p | 23.92p | 24.25p | 25329 |
24/08/2012 | 24.62p | 24.62p | 23.95p | 24.25p | 141868 |
23/08/2012 | 24.74p | 24.74p | 24.12p | 24.62p | 84048 |
22/08/2012 | 24.99p | 25.07p | 24.62p | 24.87p | 323393 |
21/08/2012 | 24.99p | 25.27p | 24.67p | 24.99p | 51252 |
20/08/2012 | 25.12p | 25.12p | 24.37p | 24.99p | 306729 |
17/08/2012 | 25.12p | 25.12p | 24.87p | 25.12p | 63584 |
16/08/2012 | 25.12p | 25.12p | 24.87p | 25.12p | 29219 |
15/08/2012 | 25.12p | 25.37p | 25.07p | 25.12p | 20495 |
14/08/2012 | 25.12p | 25.12p | 24.87p | 25.12p | 0 |
13/08/2012 | 25.12p | 25.12p | 24.87p | 25.12p | 50386 |
10/08/2012 | 25.12p | 25.12p | 24.92p | 25.12p | 16831 |
09/08/2012 | 25.12p | 25.37p | 24.89p | 25.12p | 179244 |
08/08/2012 | 25.12p | 25.37p | 25.12p | 25.12p | 75397 |
07/08/2012 | 25.24p | 25.24p | 24.87p | 25.12p | 1065481 |
*Close Price adjusted for both dividends and splits