Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2013 | 26.00p | 26.78p | 25.53p | 26.25p | 416914 |
19/04/2013 | 26.40p | 26.75p | 26.40p | 26.50p | 62759 |
18/04/2013 | 26.60p | 26.60p | 26.00p | 26.50p | 6908 |
17/04/2013 | 26.78p | 26.78p | 26.40p | 26.50p | 15187 |
16/04/2013 | 27.00p | 27.50p | 26.00p | 26.75p | 832250 |
15/04/2013 | 27.20p | 27.50p | 27.20p | 27.50p | 1893 |
12/04/2013 | 26.30p | 27.25p | 25.78p | 27.25p | 67407 |
11/04/2013 | 26.25p | 26.63p | 25.20p | 26.63p | 290884 |
10/04/2013 | 26.00p | 26.80p | 25.55p | 26.25p | 494862 |
09/04/2013 | 26.00p | 26.75p | 25.00p | 26.00p | 245216 |
08/04/2013 | 26.60p | 27.00p | 26.55p | 26.75p | 220200 |
05/04/2013 | 27.20p | 28.00p | 27.00p | 27.00p | 688048 |
04/04/2013 | 27.00p | 28.00p | 27.00p | 28.00p | 769267 |
03/04/2013 | 27.00p | 28.00p | 26.50p | 28.00p | 816511 |
02/04/2013 | 25.70p | 27.25p | 25.70p | 27.25p | 181348 |
28/03/2013 | 27.15p | 27.75p | 27.00p | 27.75p | 564233 |
27/03/2013 | 27.25p | 27.75p | 27.15p | 27.75p | 72967 |
26/03/2013 | 27.00p | 27.75p | 27.00p | 27.75p | 127143 |
25/03/2013 | 28.00p | 28.01p | 26.00p | 27.00p | 495578 |
22/03/2013 | 27.50p | 28.00p | 27.30p | 27.75p | 496332 |
21/03/2013 | 27.00p | 28.05p | 27.00p | 27.75p | 54285 |
20/03/2013 | 28.50p | 28.50p | 27.00p | 27.50p | 120339 |
19/03/2013 | 27.00p | 28.40p | 26.50p | 27.50p | 57570 |
18/03/2013 | 26.50p | 28.24p | 25.10p | 25.50p | 179939 |
15/03/2013 | 27.15p | 28.80p | 27.10p | 28.25p | 155038 |
14/03/2013 | 28.56p | 28.56p | 28.15p | 28.50p | 25857 |
13/03/2013 | 28.40p | 29.35p | 28.15p | 28.50p | 28945 |
12/03/2013 | 28.00p | 29.00p | 28.00p | 28.50p | 50166 |
11/03/2013 | 28.00p | 28.67p | 27.25p | 28.50p | 85026 |
08/03/2013 | 27.50p | 28.00p | 27.00p | 27.25p | 447358 |
07/03/2013 | 26.15p | 28.00p | 26.15p | 27.75p | 56413 |
06/03/2013 | 27.50p | 28.50p | 27.05p | 27.25p | 42056 |
05/03/2013 | 27.50p | 27.70p | 27.00p | 27.50p | 66695 |
04/03/2013 | 28.00p | 28.25p | 26.08p | 28.00p | 231335 |
01/03/2013 | 27.75p | 28.00p | 26.56p | 27.75p | 65869 |
28/02/2013 | 27.05p | 27.95p | 26.57p | 27.25p | 149607 |
27/02/2013 | 27.00p | 27.95p | 26.62p | 27.50p | 146795 |
26/02/2013 | 27.50p | 27.75p | 27.02p | 27.25p | 62949 |
25/02/2013 | 28.00p | 28.40p | 27.00p | 27.75p | 112690 |
22/02/2013 | 28.50p | 28.50p | 28.03p | 28.25p | 174477 |
21/02/2013 | 28.77p | 29.20p | 28.00p | 28.38p | 222500 |
20/02/2013 | 29.67p | 29.95p | 28.67p | 28.87p | 72188 |
19/02/2013 | 28.48p | 29.75p | 28.48p | 29.25p | 118365 |
18/02/2013 | 28.50p | 29.75p | 28.27p | 29.75p | 23936 |
15/02/2013 | 28.00p | 29.00p | 28.00p | 29.00p | 36105 |
14/02/2013 | 29.00p | 29.25p | 28.10p | 29.00p | 9536 |
13/02/2013 | 28.95p | 29.25p | 28.47p | 29.25p | 23000 |
12/02/2013 | 28.02p | 29.00p | 28.00p | 29.00p | 36527 |
11/02/2013 | 27.02p | 29.00p | 27.02p | 29.00p | 22802 |
08/02/2013 | 28.02p | 28.50p | 28.02p | 28.50p | 27185 |
07/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 27952 |
06/02/2013 | 29.05p | 29.05p | 28.02p | 29.00p | 28896 |
05/02/2013 | 28.00p | 29.00p | 28.00p | 29.00p | 27708 |
04/02/2013 | 29.12p | 29.12p | 28.02p | 28.87p | 78958 |
01/02/2013 | 28.00p | 29.95p | 28.00p | 28.75p | 163153 |
31/01/2013 | 28.02p | 29.56p | 28.02p | 29.00p | 60003 |
30/01/2013 | 28.75p | 28.75p | 28.00p | 28.50p | 17500 |
29/01/2013 | 28.25p | 28.70p | 28.00p | 28.00p | 387417 |
28/01/2013 | 28.25p | 28.50p | 28.05p | 28.38p | 95694 |
25/01/2013 | 28.50p | 28.95p | 28.05p | 28.50p | 53892 |
24/01/2013 | 28.00p | 28.50p | 28.00p | 28.50p | 144057 |
23/01/2013 | 28.50p | 29.18p | 27.00p | 28.50p | 375957 |
22/01/2013 | 29.00p | 29.87p | 27.75p | 28.87p | 153105 |
21/01/2013 | 29.00p | 29.50p | 27.50p | 27.75p | 399895 |
18/01/2013 | 30.00p | 31.20p | 27.50p | 29.62p | 1095004 |
17/01/2013 | 27.75p | 27.77p | 27.00p | 27.50p | 133251 |
16/01/2013 | 28.00p | 29.00p | 27.95p | 28.00p | 77624 |
15/01/2013 | 28.00p | 29.50p | 28.00p | 29.50p | 29706 |
14/01/2013 | 28.50p | 28.70p | 28.00p | 28.25p | 242299 |
11/01/2013 | 28.50p | 29.20p | 28.00p | 28.50p | 137587 |
10/01/2013 | 28.50p | 30.05p | 28.26p | 28.75p | 128688 |
09/01/2013 | 28.50p | 28.90p | 27.25p | 28.00p | 542001 |
08/01/2013 | 28.60p | 29.75p | 28.00p | 29.75p | 49451 |
07/01/2013 | 28.60p | 29.44p | 28.00p | 29.00p | 164935 |
04/01/2013 | 28.10p | 29.37p | 28.00p | 29.37p | 20515 |
03/01/2013 | 29.10p | 29.10p | 28.10p | 28.50p | 25118 |
02/01/2013 | 28.10p | 29.10p | 28.00p | 28.75p | 69723 |
31/12/2012 | 28.10p | 29.14p | 28.00p | 28.63p | 34800 |
28/12/2012 | 28.00p | 30.00p | 28.00p | 28.87p | 171881 |
27/12/2012 | 29.00p | 29.50p | 29.00p | 29.00p | 13437 |
24/12/2012 | 29.50p | 29.50p | 29.00p | 29.00p | 3000 |
21/12/2012 | 28.80p | 29.00p | 27.60p | 29.00p | 24940 |
20/12/2012 | 28.00p | 29.00p | 27.93p | 29.00p | 84042 |
19/12/2012 | 28.30p | 29.00p | 28.29p | 29.00p | 16383 |
18/12/2012 | 28.80p | 28.80p | 28.63p | 28.63p | 7037 |
17/12/2012 | 28.20p | 29.70p | 28.00p | 28.50p | 55190 |
14/12/2012 | 28.13p | 29.90p | 28.13p | 29.00p | 35583 |
13/12/2012 | 29.50p | 29.50p | 28.60p | 29.00p | 67082 |
12/12/2012 | 28.50p | 29.55p | 28.00p | 29.00p | 82024 |
11/12/2012 | 28.40p | 28.40p | 28.25p | 28.25p | 5000 |
10/12/2012 | 28.25p | 28.98p | 28.25p | 28.25p | 39917 |
07/12/2012 | 28.15p | 28.63p | 28.00p | 28.63p | 57720 |
06/12/2012 | 28.50p | 29.90p | 27.77p | 28.50p | 284942 |
05/12/2012 | 28.50p | 29.00p | 28.50p | 29.00p | 35088 |
04/12/2012 | 29.00p | 29.10p | 28.63p | 28.75p | 28822 |
03/12/2012 | 28.00p | 29.28p | 28.00p | 28.87p | 261745 |
30/11/2012 | 28.00p | 29.50p | 28.00p | 28.50p | 48687 |
29/11/2012 | 28.00p | 29.00p | 27.55p | 29.00p | 2492701 |
28/11/2012 | 28.50p | 29.20p | 27.75p | 28.00p | 59074 |
27/11/2012 | 28.25p | 29.30p | 28.20p | 29.00p | 29425 |
26/11/2012 | 29.50p | 29.50p | 27.72p | 29.00p | 2477577 |
23/11/2012 | 28.50p | 30.00p | 27.85p | 28.75p | 2096203 |
22/11/2012 | 28.70p | 29.25p | 28.00p | 29.25p | 30309 |
21/11/2012 | 28.00p | 29.20p | 27.55p | 28.25p | 97959 |
20/11/2012 | 29.30p | 29.30p | 28.50p | 29.00p | 28703 |
19/11/2012 | 28.50p | 30.00p | 28.00p | 28.50p | 179580 |
16/11/2012 | 28.50p | 28.90p | 27.31p | 28.25p | 155147 |
15/11/2012 | 29.00p | 29.88p | 28.50p | 29.00p | 61641 |
14/11/2012 | 30.00p | 30.00p | 29.12p | 29.50p | 175353 |
13/11/2012 | 30.00p | 30.60p | 29.50p | 29.75p | 67924 |
12/11/2012 | 31.00p | 31.71p | 29.60p | 30.25p | 217194 |
09/11/2012 | 30.75p | 31.35p | 30.50p | 31.00p | 65243 |
08/11/2012 | 30.85p | 31.35p | 30.00p | 31.00p | 67908 |
07/11/2012 | 31.50p | 31.98p | 30.50p | 31.00p | 101254 |
06/11/2012 | 32.12p | 32.12p | 31.25p | 31.50p | 26253 |
05/11/2012 | 32.00p | 33.00p | 31.10p | 31.63p | 186155 |
02/11/2012 | 32.00p | 32.00p | 31.50p | 31.50p | 150279 |
01/11/2012 | 31.15p | 31.45p | 31.15p | 31.25p | 54072 |
31/10/2012 | 30.60p | 31.50p | 30.60p | 31.50p | 4715 |
30/10/2012 | 31.00p | 31.55p | 31.00p | 31.38p | 202848 |
29/10/2012 | 31.50p | 32.00p | 30.50p | 31.63p | 1690056 |
26/10/2012 | 31.50p | 32.50p | 30.00p | 31.75p | 1003182 |
25/10/2012 | 30.97p | 31.25p | 29.75p | 30.75p | 68529 |
24/10/2012 | 31.50p | 31.50p | 29.75p | 30.75p | 91222 |
23/10/2012 | 30.50p | 31.60p | 29.00p | 30.75p | 143158 |
22/10/2012 | 31.00p | 31.80p | 30.65p | 31.25p | 86200 |
19/10/2012 | 31.00p | 31.90p | 31.00p | 31.50p | 36255 |
18/10/2012 | 31.50p | 31.50p | 31.00p | 31.50p | 21705 |
17/10/2012 | 31.50p | 32.00p | 31.50p | 32.00p | 35027 |
16/10/2012 | 32.00p | 32.07p | 31.50p | 31.75p | 39900 |
15/10/2012 | 32.50p | 34.25p | 32.07p | 32.50p | 96573 |
12/10/2012 | 32.00p | 32.90p | 31.63p | 32.00p | 1006704 |
11/10/2012 | 32.00p | 33.00p | 32.00p | 32.25p | 2963543 |
10/10/2012 | 33.00p | 33.00p | 32.03p | 32.37p | 62841 |
09/10/2012 | 32.00p | 32.95p | 32.00p | 32.62p | 178641 |
08/10/2012 | 32.00p | 33.63p | 31.65p | 32.50p | 75980 |
05/10/2012 | 35.75p | 35.80p | 31.85p | 33.13p | 1256407 |
04/10/2012 | 32.50p | 35.50p | 31.75p | 34.25p | 1304785 |
03/10/2012 | 31.50p | 32.25p | 31.50p | 32.25p | 257000 |
02/10/2012 | 31.75p | 32.00p | 31.50p | 31.87p | 304174 |
01/10/2012 | 31.75p | 32.20p | 31.39p | 32.00p | 559598 |
28/09/2012 | 31.55p | 32.00p | 31.05p | 32.00p | 146283 |
27/09/2012 | 32.00p | 33.00p | 31.56p | 32.50p | 501213 |
26/09/2012 | 31.50p | 32.60p | 30.55p | 31.87p | 353833 |
25/09/2012 | 31.50p | 31.63p | 30.50p | 31.25p | 412958 |
24/09/2012 | 28.75p | 31.20p | 28.05p | 30.50p | 675987 |
21/09/2012 | 28.55p | 28.55p | 28.38p | 28.38p | 12500 |
20/09/2012 | 28.08p | 28.38p | 28.08p | 28.38p | 8620 |
19/09/2012 | 28.15p | 29.00p | 28.00p | 28.75p | 35082 |
18/09/2012 | 28.20p | 29.30p | 28.18p | 28.75p | 46749 |
17/09/2012 | 28.15p | 28.80p | 28.15p | 28.50p | 68330 |
14/09/2012 | 29.40p | 29.40p | 28.15p | 28.75p | 136156 |
13/09/2012 | 29.40p | 29.40p | 28.00p | 28.75p | 89501 |
12/09/2012 | 28.00p | 28.38p | 27.42p | 28.25p | 110650 |
11/09/2012 | 29.00p | 29.00p | 28.55p | 28.75p | 333944 |
10/09/2012 | 29.00p | 29.69p | 28.50p | 28.75p | 749377 |
07/09/2012 | 28.75p | 28.92p | 28.00p | 28.25p | 167046 |
06/09/2012 | 29.00p | 29.69p | 28.75p | 28.75p | 134229 |
05/09/2012 | 30.00p | 30.00p | 28.50p | 29.37p | 116532 |
04/09/2012 | 29.00p | 29.68p | 28.65p | 29.00p | 65651 |
03/09/2012 | 30.00p | 30.00p | 29.00p | 29.50p | 130794 |
31/08/2012 | 29.12p | 29.50p | 29.12p | 29.50p | 7531 |
30/08/2012 | 29.15p | 29.25p | 29.00p | 29.25p | 27666 |
29/08/2012 | 29.25p | 29.25p | 29.12p | 29.12p | 16987 |
28/08/2012 | 29.00p | 30.50p | 28.50p | 29.00p | 108433 |
24/08/2012 | 29.75p | 29.75p | 29.08p | 29.37p | 25521 |
23/08/2012 | 29.50p | 30.25p | 29.37p | 29.37p | 43994 |
22/08/2012 | 29.75p | 29.88p | 29.54p | 29.75p | 35356 |
21/08/2012 | 30.00p | 30.00p | 29.78p | 29.88p | 224812 |
20/08/2012 | 30.00p | 30.00p | 29.52p | 29.88p | 122124 |
17/08/2012 | 29.50p | 30.00p | 29.50p | 29.62p | 232845 |
16/08/2012 | 30.00p | 30.13p | 29.73p | 30.13p | 132747 |
15/08/2012 | 30.50p | 30.82p | 29.50p | 30.25p | 41447 |
14/08/2012 | 30.70p | 30.70p | 29.75p | 30.63p | 271566 |
13/08/2012 | 28.65p | 29.25p | 28.60p | 29.25p | 32910 |
10/08/2012 | 29.00p | 29.53p | 28.60p | 29.00p | 35537 |
09/08/2012 | 30.50p | 30.50p | 28.50p | 29.25p | 38284 |
08/08/2012 | 28.70p | 30.00p | 28.70p | 29.50p | 4321 |
07/08/2012 | 28.70p | 30.13p | 28.70p | 29.75p | 21050 |
06/08/2012 | 29.86p | 30.40p | 29.50p | 29.50p | 164000 |
03/08/2012 | 28.87p | 30.30p | 28.87p | 29.50p | 6651 |
02/08/2012 | 30.00p | 30.00p | 29.50p | 30.00p | 49998 |
01/08/2012 | 29.50p | 29.50p | 28.95p | 29.25p | 45077 |
31/07/2012 | 28.65p | 29.20p | 28.65p | 29.00p | 10706 |
30/07/2012 | 29.00p | 29.78p | 28.50p | 29.00p | 113269 |
27/07/2012 | 29.30p | 31.25p | 29.30p | 29.75p | 51460 |
26/07/2012 | 30.00p | 31.00p | 30.00p | 31.00p | 52676 |
25/07/2012 | 30.50p | 32.27p | 30.50p | 30.75p | 91658 |
24/07/2012 | 29.00p | 29.90p | 29.00p | 29.50p | 205000 |
23/07/2012 | 28.75p | 29.25p | 28.50p | 29.25p | 75049 |
20/07/2012 | 30.00p | 30.40p | 28.90p | 29.12p | 122001 |
19/07/2012 | 29.03p | 30.48p | 29.03p | 30.00p | 25719 |
18/07/2012 | 29.00p | 29.50p | 28.75p | 29.12p | 113584 |
17/07/2012 | 30.00p | 32.67p | 29.50p | 29.50p | 136890 |
16/07/2012 | 28.00p | 29.15p | 27.50p | 29.00p | 88711 |
13/07/2012 | 27.75p | 28.25p | 27.75p | 28.00p | 108830 |
12/07/2012 | 26.50p | 26.50p | 25.50p | 26.50p | 267035 |
11/07/2012 | 26.50p | 27.00p | 25.00p | 27.00p | 5115661 |
10/07/2012 | 27.70p | 27.70p | 26.75p | 27.50p | 29421 |
09/07/2012 | 27.25p | 27.25p | 26.60p | 27.25p | 28744 |
*Close Price adjusted for both dividends and splits