Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2014 | 28.63p | 29.00p | 28.63p | 28.63p | 721341 |
29/01/2014 | 28.75p | 28.96p | 28.33p | 28.63p | 131682 |
28/01/2014 | 28.50p | 28.90p | 28.50p | 28.75p | 59502 |
27/01/2014 | 29.12p | 29.20p | 28.00p | 28.50p | 104422 |
24/01/2014 | 29.75p | 29.75p | 28.50p | 29.12p | 114068 |
23/01/2014 | 29.75p | 30.00p | 29.62p | 29.75p | 776299 |
22/01/2014 | 29.75p | 29.77p | 29.50p | 29.75p | 33178 |
21/01/2014 | 29.75p | 29.90p | 29.57p | 29.75p | 210146 |
20/01/2014 | 29.75p | 29.85p | 29.75p | 29.75p | 381823 |
17/01/2014 | 29.75p | 30.00p | 29.50p | 29.75p | 1162354 |
16/01/2014 | 29.88p | 29.88p | 29.70p | 29.75p | 40655 |
15/01/2014 | 30.00p | 30.05p | 29.50p | 29.88p | 203226 |
14/01/2014 | 30.00p | 30.17p | 29.75p | 30.00p | 328757 |
13/01/2014 | 30.00p | 30.25p | 29.75p | 30.00p | 385308 |
10/01/2014 | 29.88p | 30.25p | 29.65p | 30.00p | 427162 |
09/01/2014 | 29.88p | 31.00p | 29.50p | 29.88p | 9153714 |
08/01/2014 | 30.50p | 31.00p | 29.62p | 29.88p | 1925145 |
07/01/2014 | 27.88p | 29.90p | 27.88p | 29.62p | 327155 |
06/01/2014 | 26.63p | 28.50p | 26.50p | 28.00p | 440011 |
03/01/2014 | 26.50p | 26.50p | 26.25p | 26.50p | 232908 |
02/01/2014 | 26.50p | 26.50p | 25.75p | 26.50p | 409008 |
31/12/2013 | 26.50p | 26.50p | 26.00p | 26.50p | 44140 |
30/12/2013 | 26.50p | 26.75p | 25.96p | 26.50p | 212499 |
27/12/2013 | 26.50p | 26.95p | 26.00p | 26.50p | 178460 |
24/12/2013 | 26.50p | 26.95p | 26.28p | 26.50p | 71041 |
23/12/2013 | 26.50p | 27.00p | 26.23p | 26.50p | 143773 |
20/12/2013 | 26.50p | 27.00p | 26.25p | 26.50p | 173744 |
19/12/2013 | 26.37p | 26.75p | 26.25p | 26.37p | 558448 |
18/12/2013 | 24.75p | 26.50p | 24.75p | 26.37p | 617347 |
17/12/2013 | 24.75p | 24.92p | 24.67p | 24.75p | 131407 |
16/12/2013 | 24.75p | 24.92p | 24.65p | 24.75p | 37193 |
13/12/2013 | 24.75p | 25.00p | 24.63p | 24.88p | 393329 |
12/12/2013 | 24.75p | 24.90p | 24.60p | 24.75p | 361218 |
11/12/2013 | 25.00p | 25.00p | 24.55p | 24.75p | 1248290 |
10/12/2013 | 25.62p | 25.65p | 24.50p | 25.00p | 516628 |
09/12/2013 | 25.62p | 25.75p | 25.42p | 25.62p | 1044765 |
06/12/2013 | 25.87p | 25.94p | 25.48p | 25.62p | 9538060 |
05/12/2013 | 25.87p | 26.00p | 25.75p | 25.87p | 2012178 |
04/12/2013 | 26.00p | 26.32p | 25.75p | 25.87p | 615477 |
03/12/2013 | 26.25p | 27.18p | 25.87p | 26.25p | 11243148 |
02/12/2013 | 23.63p | 26.82p | 23.63p | 26.25p | 2036874 |
29/11/2013 | 22.00p | 24.03p | 22.00p | 23.63p | 567415 |
28/11/2013 | 21.88p | 22.25p | 21.88p | 22.00p | 47032 |
27/11/2013 | 21.88p | 22.24p | 21.88p | 21.88p | 36965 |
26/11/2013 | 21.50p | 22.25p | 21.50p | 21.88p | 264500 |
25/11/2013 | 21.88p | 22.00p | 21.48p | 21.50p | 215472 |
22/11/2013 | 21.88p | 21.88p | 21.75p | 21.88p | 43410 |
21/11/2013 | 21.88p | 21.98p | 21.80p | 21.88p | 116498 |
20/11/2013 | 22.00p | 22.00p | 21.75p | 21.88p | 730984 |
19/11/2013 | 22.13p | 22.20p | 21.75p | 22.00p | 346196 |
18/11/2013 | 22.13p | 22.50p | 21.86p | 22.13p | 5194014 |
15/11/2013 | 22.13p | 22.20p | 22.02p | 22.13p | 107995 |
14/11/2013 | 22.13p | 22.13p | 21.89p | 22.13p | 266402 |
13/11/2013 | 22.13p | 22.13p | 21.50p | 22.13p | 1866667 |
12/11/2013 | 22.13p | 22.13p | 21.50p | 22.13p | 200532 |
11/11/2013 | 22.13p | 22.16p | 21.86p | 22.13p | 178548 |
08/11/2013 | 22.13p | 22.22p | 21.88p | 22.13p | 440165 |
07/11/2013 | 22.00p | 22.30p | 21.88p | 22.13p | 766723 |
06/11/2013 | 22.00p | 22.09p | 21.82p | 22.00p | 304545 |
05/11/2013 | 22.00p | 22.00p | 21.76p | 21.88p | 1883852 |
04/11/2013 | 21.75p | 22.18p | 21.13p | 22.00p | 1842891 |
01/11/2013 | 21.38p | 21.51p | 21.00p | 21.13p | 420518 |
31/10/2013 | 21.63p | 21.63p | 21.26p | 21.38p | 212694 |
30/10/2013 | 21.38p | 21.75p | 21.00p | 21.38p | 6350897 |
29/10/2013 | 21.38p | 21.75p | 21.13p | 21.38p | 165840 |
28/10/2013 | 20.75p | 21.75p | 20.65p | 21.38p | 407942 |
25/10/2013 | 20.75p | 20.95p | 20.63p | 20.75p | 200647 |
24/10/2013 | 21.63p | 21.63p | 20.63p | 20.63p | 304831 |
23/10/2013 | 22.38p | 22.43p | 21.50p | 21.63p | 177354 |
22/10/2013 | 21.88p | 22.65p | 21.85p | 22.38p | 1804998 |
21/10/2013 | 21.63p | 22.00p | 21.50p | 21.88p | 968345 |
18/10/2013 | 20.75p | 22.00p | 20.38p | 21.50p | 2597331 |
17/10/2013 | 20.63p | 20.75p | 19.96p | 20.38p | 48464280 |
16/10/2013 | 19.88p | 20.75p | 19.81p | 20.63p | 16989716 |
15/10/2013 | 19.88p | 20.25p | 19.50p | 19.88p | 9536066 |
14/10/2013 | 18.25p | 18.56p | 18.00p | 18.25p | 679563 |
11/10/2013 | 17.63p | 18.25p | 17.63p | 18.13p | 582474 |
10/10/2013 | 17.63p | 17.63p | 17.50p | 17.63p | 40236 |
09/10/2013 | 17.63p | 17.63p | 17.53p | 17.63p | 17635 |
08/10/2013 | 17.63p | 17.63p | 17.50p | 17.63p | 25000 |
07/10/2013 | 17.63p | 17.63p | 17.50p | 17.63p | 4629397 |
04/10/2013 | 17.75p | 17.75p | 17.50p | 17.63p | 70816 |
03/10/2013 | 17.75p | 17.75p | 17.55p | 17.75p | 50577 |
02/10/2013 | 18.13p | 18.13p | 17.54p | 17.75p | 107715 |
01/10/2013 | 18.13p | 18.13p | 18.10p | 18.13p | 2682 |
30/09/2013 | 18.25p | 18.27p | 18.13p | 18.13p | 54942 |
27/09/2013 | 18.63p | 18.63p | 18.00p | 18.25p | 168522 |
26/09/2013 | 18.75p | 18.75p | 18.50p | 18.75p | 50000 |
25/09/2013 | 18.75p | 18.75p | 18.50p | 18.75p | 25000 |
24/09/2013 | 18.75p | 18.85p | 18.50p | 18.75p | 3967556 |
23/09/2013 | 18.75p | 18.95p | 18.50p | 18.75p | 467942 |
20/09/2013 | 19.63p | 19.63p | 18.50p | 18.75p | 335616 |
19/09/2013 | 19.88p | 19.88p | 19.50p | 19.63p | 96762 |
18/09/2013 | 20.38p | 20.68p | 19.75p | 19.88p | 306966 |
17/09/2013 | 19.63p | 20.51p | 19.63p | 20.38p | 1034429 |
16/09/2013 | 19.75p | 20.00p | 19.63p | 19.63p | 168911 |
13/09/2013 | 19.13p | 20.50p | 19.13p | 19.75p | 4953268 |
12/09/2013 | 17.75p | 19.25p | 17.75p | 19.13p | 5822196 |
11/09/2013 | 17.50p | 17.83p | 17.30p | 17.75p | 199173 |
10/09/2013 | 17.50p | 17.50p | 17.25p | 17.50p | 106504 |
09/09/2013 | 17.50p | 17.55p | 17.25p | 17.50p | 89245 |
06/09/2013 | 17.50p | 17.55p | 17.30p | 17.50p | 52935 |
05/09/2013 | 17.50p | 17.55p | 17.30p | 17.50p | 25462 |
04/09/2013 | 17.50p | 17.58p | 17.30p | 17.50p | 17115 |
03/09/2013 | 17.50p | 17.61p | 17.25p | 17.50p | 322684 |
02/09/2013 | 17.50p | 17.60p | 17.33p | 17.50p | 186995 |
30/08/2013 | 17.38p | 17.50p | 17.35p | 17.50p | 33811 |
29/08/2013 | 17.38p | 17.38p | 17.15p | 17.38p | 59384 |
28/08/2013 | 17.13p | 17.50p | 17.00p | 17.38p | 277037 |
27/08/2013 | 17.25p | 17.25p | 17.00p | 17.13p | 139552 |
23/08/2013 | 17.25p | 17.35p | 17.25p | 17.25p | 35663 |
22/08/2013 | 17.38p | 17.48p | 17.05p | 17.25p | 97373 |
21/08/2013 | 17.38p | 17.50p | 17.38p | 17.38p | 53757 |
20/08/2013 | 18.25p | 18.25p | 17.13p | 17.38p | 384847 |
19/08/2013 | 18.25p | 18.25p | 18.00p | 18.25p | 43355 |
16/08/2013 | 17.75p | 18.30p | 17.75p | 18.25p | 552561 |
15/08/2013 | 16.50p | 18.00p | 16.00p | 17.75p | 8074443 |
14/08/2013 | 16.00p | 16.25p | 16.00p | 16.00p | 182793 |
13/08/2013 | 15.88p | 16.00p | 15.75p | 16.00p | 295927 |
12/08/2013 | 15.88p | 15.88p | 15.75p | 15.88p | 62858 |
09/08/2013 | 15.88p | 15.88p | 15.50p | 15.88p | 507500 |
08/08/2013 | 15.88p | 15.88p | 15.75p | 15.88p | 5000 |
07/08/2013 | 15.75p | 15.88p | 15.73p | 15.88p | 154048 |
06/08/2013 | 15.75p | 15.75p | 15.73p | 15.75p | 1000 |
05/08/2013 | 15.75p | 15.75p | 15.25p | 15.75p | 130305 |
02/08/2013 | 15.38p | 15.85p | 15.38p | 15.75p | 164759 |
01/08/2013 | 15.38p | 15.39p | 15.38p | 15.38p | 9500 |
31/07/2013 | 15.50p | 15.50p | 15.26p | 15.38p | 16396 |
30/07/2013 | 15.50p | 15.50p | 15.28p | 15.50p | 36695 |
29/07/2013 | 15.50p | 15.50p | 15.28p | 15.50p | 175000 |
26/07/2013 | 15.38p | 15.50p | 15.28p | 15.50p | 152814 |
25/07/2013 | 15.38p | 15.38p | 15.28p | 15.38p | 13837 |
24/07/2013 | 15.38p | 15.38p | 15.00p | 15.38p | 1500 |
23/07/2013 | 15.38p | 15.38p | 15.28p | 15.38p | 0 |
22/07/2013 | 15.38p | 15.38p | 15.28p | 15.38p | 535318 |
19/07/2013 | 15.38p | 15.38p | 15.28p | 15.38p | 3486 |
18/07/2013 | 15.38p | 15.38p | 15.25p | 15.38p | 115692 |
17/07/2013 | 15.38p | 15.38p | 15.25p | 15.38p | 945321 |
16/07/2013 | 15.38p | 15.38p | 15.25p | 15.38p | 175000 |
15/07/2013 | 15.25p | 15.38p | 15.25p | 15.38p | 3000 |
12/07/2013 | 15.25p | 15.25p | 15.00p | 15.25p | 500 |
11/07/2013 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
10/07/2013 | 15.25p | 15.25p | 15.00p | 15.25p | 20000 |
09/07/2013 | 15.25p | 15.39p | 15.25p | 15.25p | 13537 |
08/07/2013 | 14.88p | 15.25p | 14.80p | 15.25p | 6384 |
05/07/2013 | 14.88p | 15.09p | 14.80p | 14.88p | 179638 |
04/07/2013 | 14.88p | 14.88p | 14.80p | 14.88p | 7397 |
03/07/2013 | 14.88p | 15.15p | 14.88p | 14.88p | 653 |
02/07/2013 | 14.88p | 15.00p | 14.80p | 14.88p | 167500 |
01/07/2013 | 14.88p | 14.88p | 14.80p | 14.88p | 3793 |
28/06/2013 | 14.88p | 14.88p | 14.80p | 14.88p | 11820 |
27/06/2013 | 15.00p | 15.00p | 14.75p | 14.88p | 30000 |
26/06/2013 | 15.00p | 15.00p | 14.80p | 15.00p | 95000 |
25/06/2013 | 15.00p | 15.30p | 14.80p | 15.00p | 440000 |
24/06/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 246630 |
21/06/2013 | 15.00p | 15.30p | 14.80p | 15.00p | 9000 |
20/06/2013 | 15.00p | 15.35p | 15.00p | 15.00p | 71514 |
19/06/2013 | 15.00p | 15.10p | 15.00p | 15.00p | 25000 |
18/06/2013 | 15.13p | 15.40p | 14.70p | 15.00p | 113284 |
17/06/2013 | 15.00p | 15.40p | 15.00p | 15.13p | 50000 |
14/06/2013 | 15.00p | 15.00p | 14.80p | 15.00p | 43951 |
13/06/2013 | 15.00p | 15.00p | 14.80p | 15.00p | 135237 |
12/06/2013 | 15.00p | 15.00p | 14.80p | 15.00p | 0 |
11/06/2013 | 15.00p | 15.00p | 14.80p | 15.00p | 4865 |
10/06/2013 | 14.88p | 15.00p | 14.80p | 15.00p | 0 |
07/06/2013 | 14.88p | 15.00p | 14.80p | 14.88p | 588904 |
06/06/2013 | 14.88p | 15.10p | 14.70p | 14.88p | 26384 |
05/06/2013 | 14.88p | 15.05p | 14.88p | 14.88p | 2640000 |
04/06/2013 | 14.88p | 14.99p | 14.50p | 14.88p | 412000 |
03/06/2013 | 14.88p | 14.99p | 14.50p | 14.88p | 55320 |
31/05/2013 | 14.88p | 14.88p | 14.65p | 14.88p | 24667 |
30/05/2013 | 14.88p | 14.88p | 14.60p | 14.88p | 4431 |
29/05/2013 | 15.00p | 15.00p | 14.63p | 14.88p | 121999 |
28/05/2013 | 15.13p | 15.13p | 14.64p | 15.00p | 217452 |
24/05/2013 | 15.13p | 15.13p | 14.80p | 15.13p | 163671 |
23/05/2013 | 15.13p | 15.13p | 14.80p | 15.13p | 44787 |
22/05/2013 | 15.13p | 15.13p | 14.80p | 15.13p | 5915 |
21/05/2013 | 15.25p | 15.25p | 15.00p | 15.13p | 40957 |
20/05/2013 | 15.25p | 15.25p | 15.02p | 15.25p | 215226 |
17/05/2013 | 15.25p | 15.40p | 15.02p | 15.25p | 144090 |
16/05/2013 | 15.25p | 15.25p | 15.02p | 15.25p | 206475 |
15/05/2013 | 15.25p | 15.25p | 15.01p | 15.25p | 155649 |
14/05/2013 | 15.50p | 15.50p | 15.00p | 15.25p | 81009 |
13/05/2013 | 15.50p | 15.50p | 15.10p | 15.50p | 14053 |
10/05/2013 | 15.75p | 15.75p | 15.20p | 15.50p | 64385 |
09/05/2013 | 15.75p | 15.75p | 15.50p | 15.75p | 31996 |
08/05/2013 | 15.75p | 15.75p | 15.52p | 15.75p | 31336 |
07/05/2013 | 15.75p | 15.75p | 15.55p | 15.75p | 100000 |
03/05/2013 | 15.75p | 15.75p | 15.55p | 15.75p | 61301 |
02/05/2013 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
01/05/2013 | 15.75p | 15.75p | 15.60p | 15.75p | 132111 |
30/04/2013 | 15.75p | 15.75p | 15.58p | 15.75p | 0 |
29/04/2013 | 15.75p | 15.75p | 15.58p | 15.75p | 16743 |
26/04/2013 | 15.75p | 15.75p | 15.50p | 15.75p | 196093 |
25/04/2013 | 15.75p | 15.75p | 15.58p | 15.75p | 0 |
24/04/2013 | 15.75p | 15.75p | 15.58p | 15.75p | 6498 |
23/04/2013 | 15.75p | 15.75p | 15.70p | 15.75p | 108406 |
22/04/2013 | 15.50p | 15.75p | 15.50p | 15.75p | 0 |
19/04/2013 | 15.50p | 15.50p | 15.50p | 15.50p | 45833 |
18/04/2013 | 15.50p | 16.07p | 15.50p | 15.50p | 0 |
*Close Price adjusted for both dividends and splits