Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2013 | 60.00p | 61.00p | 59.15p | 60.00p | 39158 |
23/04/2013 | 65.00p | 65.00p | 58.50p | 60.00p | 200989 |
22/04/2013 | 65.25p | 65.40p | 64.10p | 65.00p | 34544 |
19/04/2013 | 67.50p | 67.70p | 64.50p | 65.25p | 65917 |
18/04/2013 | 68.25p | 68.25p | 67.10p | 67.50p | 11500 |
17/04/2013 | 68.25p | 68.25p | 67.50p | 68.25p | 13602 |
16/04/2013 | 69.50p | 69.50p | 67.50p | 68.25p | 35777 |
15/04/2013 | 69.25p | 70.00p | 68.65p | 69.50p | 15042 |
12/04/2013 | 68.00p | 70.50p | 67.50p | 69.75p | 147360 |
11/04/2013 | 68.00p | 69.85p | 67.60p | 68.00p | 55643 |
10/04/2013 | 67.50p | 71.00p | 67.50p | 68.00p | 89635 |
09/04/2013 | 68.50p | 73.00p | 64.00p | 67.50p | 458874 |
08/04/2013 | 63.50p | 64.50p | 62.00p | 64.00p | 35197 |
05/04/2013 | 64.00p | 64.35p | 62.00p | 63.50p | 44623 |
04/04/2013 | 64.00p | 64.35p | 64.00p | 64.00p | 2000 |
03/04/2013 | 64.00p | 64.35p | 63.25p | 64.00p | 10709 |
02/04/2013 | 64.50p | 65.00p | 63.00p | 64.00p | 71125 |
28/03/2013 | 64.00p | 65.40p | 63.50p | 64.50p | 20879 |
27/03/2013 | 64.50p | 64.50p | 63.00p | 64.00p | 14597 |
26/03/2013 | 65.00p | 65.00p | 61.00p | 64.50p | 99043 |
25/03/2013 | 65.50p | 65.50p | 64.75p | 65.00p | 13465 |
22/03/2013 | 66.00p | 67.20p | 65.00p | 65.50p | 9136 |
21/03/2013 | 65.00p | 67.50p | 65.00p | 66.00p | 24455 |
20/03/2013 | 63.50p | 66.25p | 63.50p | 65.50p | 29662 |
19/03/2013 | 63.50p | 64.00p | 63.50p | 63.50p | 3095 |
18/03/2013 | 63.75p | 64.00p | 63.50p | 63.50p | 12955 |
15/03/2013 | 64.00p | 65.00p | 63.50p | 63.75p | 0 |
14/03/2013 | 64.00p | 65.00p | 63.50p | 64.00p | 58080 |
13/03/2013 | 63.00p | 64.50p | 63.00p | 64.00p | 103279 |
12/03/2013 | 61.25p | 65.00p | 59.00p | 63.00p | 103790 |
11/03/2013 | 58.25p | 60.00p | 58.25p | 59.00p | 35982 |
08/03/2013 | 58.25p | 60.00p | 57.85p | 58.25p | 46353 |
07/03/2013 | 58.25p | 58.30p | 57.85p | 58.25p | 5953 |
06/03/2013 | 58.25p | 58.50p | 57.75p | 58.25p | 35824 |
05/03/2013 | 58.25p | 58.50p | 57.80p | 58.25p | 7419 |
04/03/2013 | 58.25p | 58.50p | 57.55p | 58.25p | 9881 |
01/03/2013 | 58.00p | 58.30p | 57.50p | 58.00p | 0 |
28/02/2013 | 58.25p | 58.30p | 57.50p | 58.00p | 138083 |
27/02/2013 | 58.25p | 58.25p | 57.50p | 58.25p | 10493 |
26/02/2013 | 59.25p | 60.25p | 57.50p | 58.25p | 40496 |
25/02/2013 | 60.25p | 61.25p | 59.10p | 60.25p | 47001 |
22/02/2013 | 60.25p | 60.25p | 59.10p | 60.25p | 14938 |
21/02/2013 | 60.25p | 61.00p | 59.30p | 60.25p | 16306 |
20/02/2013 | 60.25p | 61.50p | 59.10p | 60.25p | 43877 |
19/02/2013 | 60.25p | 60.25p | 59.10p | 60.25p | 1093 |
18/02/2013 | 60.25p | 60.25p | 60.20p | 60.25p | 7300 |
15/02/2013 | 59.75p | 60.75p | 57.50p | 60.25p | 53000 |
14/02/2013 | 59.75p | 59.75p | 59.05p | 59.75p | 5000 |
13/02/2013 | 59.75p | 59.75p | 57.00p | 59.75p | 57381 |
12/02/2013 | 59.75p | 61.00p | 59.22p | 59.75p | 18135 |
11/02/2013 | 59.75p | 60.50p | 58.20p | 59.75p | 33750 |
08/02/2013 | 59.50p | 61.45p | 58.00p | 59.75p | 29862 |
07/02/2013 | 63.75p | 63.75p | 58.30p | 59.50p | 126452 |
06/02/2013 | 64.00p | 64.75p | 63.75p | 63.75p | 47327 |
05/02/2013 | 64.00p | 64.95p | 63.50p | 64.00p | 42505 |
04/02/2013 | 66.00p | 67.70p | 63.38p | 64.00p | 103523 |
01/02/2013 | 61.00p | 68.00p | 61.00p | 66.00p | 92003 |
31/01/2013 | 61.00p | 62.00p | 61.00p | 61.00p | 14436 |
30/01/2013 | 61.00p | 62.00p | 60.70p | 61.00p | 55412 |
29/01/2013 | 61.00p | 61.20p | 60.00p | 61.00p | 4965 |
28/01/2013 | 62.50p | 62.50p | 60.00p | 61.00p | 36999 |
25/01/2013 | 63.00p | 64.00p | 60.00p | 62.50p | 110442 |
24/01/2013 | 60.50p | 69.00p | 60.00p | 63.00p | 339828 |
23/01/2013 | 57.00p | 59.00p | 57.00p | 57.00p | 2512 |
22/01/2013 | 57.00p | 58.50p | 57.00p | 57.00p | 1786 |
21/01/2013 | 56.50p | 58.75p | 56.00p | 57.00p | 7045 |
18/01/2013 | 55.50p | 57.25p | 55.50p | 56.50p | 26602 |
17/01/2013 | 55.50p | 56.00p | 55.50p | 55.50p | 1754 |
16/01/2013 | 56.50p | 56.50p | 54.00p | 55.50p | 51592 |
15/01/2013 | 56.50p | 57.80p | 54.90p | 56.50p | 48271 |
14/01/2013 | 56.00p | 57.00p | 55.90p | 56.50p | 13464 |
11/01/2013 | 53.50p | 58.71p | 53.50p | 56.00p | 86511 |
10/01/2013 | 53.50p | 54.00p | 53.30p | 53.50p | 23876 |
09/01/2013 | 51.00p | 53.80p | 51.00p | 52.50p | 29706 |
08/01/2013 | 50.00p | 52.00p | 49.00p | 51.00p | 120058 |
07/01/2013 | 52.00p | 52.00p | 49.00p | 50.00p | 63172 |
04/01/2013 | 52.00p | 52.55p | 51.00p | 52.00p | 74772 |
03/01/2013 | 50.50p | 54.00p | 50.25p | 52.50p | 97854 |
02/01/2013 | 44.50p | 51.00p | 44.50p | 50.50p | 193874 |
31/12/2012 | 44.50p | 44.50p | 44.20p | 44.50p | 15000 |
28/12/2012 | 44.50p | 45.00p | 44.20p | 44.50p | 0 |
27/12/2012 | 44.50p | 45.00p | 44.20p | 44.50p | 20752 |
24/12/2012 | 44.00p | 45.00p | 43.00p | 44.50p | 5264 |
21/12/2012 | 44.00p | 45.00p | 43.50p | 44.00p | 37886 |
20/12/2012 | 40.50p | 44.00p | 40.50p | 44.00p | 46391 |
19/12/2012 | 39.00p | 40.00p | 39.00p | 40.00p | 31414 |
18/12/2012 | 40.00p | 40.80p | 39.00p | 40.00p | 102651 |
17/12/2012 | 39.75p | 40.00p | 38.50p | 40.00p | 14570 |
14/12/2012 | 39.75p | 40.00p | 38.70p | 39.75p | 21900 |
13/12/2012 | 42.50p | 42.50p | 36.00p | 39.75p | 516241 |
12/12/2012 | 43.00p | 43.00p | 42.00p | 43.00p | 21268 |
11/12/2012 | 43.50p | 43.50p | 42.00p | 43.00p | 79949 |
10/12/2012 | 43.50p | 43.50p | 43.00p | 43.50p | 0 |
07/12/2012 | 43.50p | 43.50p | 43.00p | 43.50p | 25656 |
06/12/2012 | 43.50p | 43.90p | 43.10p | 43.50p | 12072 |
05/12/2012 | 43.50p | 43.50p | 43.00p | 43.50p | 7052 |
04/12/2012 | 43.50p | 43.50p | 43.00p | 43.50p | 13359 |
03/12/2012 | 43.50p | 43.69p | 43.00p | 43.50p | 14745 |
30/11/2012 | 43.50p | 43.50p | 43.00p | 43.50p | 800 |
29/11/2012 | 43.50p | 43.50p | 43.00p | 43.50p | 13677 |
28/11/2012 | 43.50p | 43.90p | 43.50p | 43.50p | 4050 |
27/11/2012 | 43.50p | 43.69p | 43.00p | 43.50p | 25993 |
26/11/2012 | 43.50p | 43.90p | 43.05p | 43.50p | 23140 |
23/11/2012 | 43.50p | 43.75p | 43.00p | 43.50p | 66271 |
22/11/2012 | 39.00p | 44.07p | 38.00p | 43.50p | 310291 |
21/11/2012 | 41.50p | 41.99p | 37.50p | 39.50p | 488492 |
20/11/2012 | 46.25p | 46.25p | 42.25p | 42.50p | 113247 |
19/11/2012 | 46.25p | 46.25p | 46.25p | 46.25p | 10851 |
16/11/2012 | 46.25p | 46.25p | 46.25p | 46.25p | 1644 |
15/11/2012 | 46.25p | 46.40p | 46.25p | 46.25p | 15363 |
14/11/2012 | 42.50p | 48.16p | 42.50p | 46.25p | 168313 |
13/11/2012 | 45.00p | 45.00p | 42.00p | 42.50p | 97314 |
12/11/2012 | 48.00p | 48.00p | 42.00p | 45.00p | 283869 |
09/11/2012 | 50.50p | 50.88p | 42.00p | 49.00p | 8625949 |
08/11/2012 | 51.50p | 52.00p | 50.00p | 50.50p | 121118 |
07/11/2012 | 52.50p | 52.50p | 50.00p | 51.50p | 87858 |
06/11/2012 | 53.50p | 53.50p | 50.75p | 52.50p | 113811 |
05/11/2012 | 55.50p | 55.99p | 53.00p | 53.50p | 86014 |
02/11/2012 | 56.50p | 57.40p | 55.00p | 55.50p | 139835 |
01/11/2012 | 51.50p | 57.67p | 51.50p | 56.50p | 287764 |
31/10/2012 | 51.50p | 55.00p | 50.00p | 51.50p | 282307 |
30/10/2012 | 47.00p | 50.00p | 46.35p | 49.50p | 162759 |
29/10/2012 | 48.50p | 50.75p | 47.00p | 47.50p | 195434 |
26/10/2012 | 41.50p | 41.50p | 40.00p | 41.50p | 10400 |
25/10/2012 | 41.50p | 41.50p | 41.30p | 41.50p | 4000 |
24/10/2012 | 41.50p | 41.50p | 41.05p | 41.50p | 2081 |
23/10/2012 | 42.25p | 42.25p | 41.50p | 41.50p | 20907 |
22/10/2012 | 44.50p | 44.50p | 39.95p | 42.25p | 134861 |
19/10/2012 | 44.50p | 45.00p | 43.75p | 44.50p | 33144 |
18/10/2012 | 41.50p | 46.00p | 41.50p | 44.50p | 122322 |
17/10/2012 | 41.50p | 41.50p | 41.15p | 41.50p | 25115 |
16/10/2012 | 44.50p | 44.50p | 37.55p | 41.50p | 162223 |
15/10/2012 | 45.00p | 45.00p | 44.00p | 44.50p | 89052 |
12/10/2012 | 46.50p | 46.50p | 44.30p | 45.00p | 58347 |
11/10/2012 | 49.50p | 49.50p | 45.00p | 46.50p | 104476 |
10/10/2012 | 49.50p | 51.00p | 49.15p | 49.50p | 137702 |
09/10/2012 | 45.25p | 52.00p | 45.25p | 49.50p | 210463 |
08/10/2012 | 45.25p | 45.50p | 45.25p | 45.25p | 31294 |
05/10/2012 | 45.25p | 45.50p | 45.25p | 45.25p | 9351 |
04/10/2012 | 45.25p | 45.50p | 45.16p | 45.25p | 18044 |
03/10/2012 | 46.13p | 47.15p | 45.20p | 45.25p | 103586 |
02/10/2012 | 42.50p | 46.13p | 42.14p | 46.13p | 211176 |
01/10/2012 | 41.50p | 43.00p | 41.50p | 42.00p | 72158 |
28/09/2012 | 41.00p | 42.00p | 40.00p | 41.00p | 69255 |
27/09/2012 | 41.00p | 41.70p | 40.10p | 41.00p | 13874 |
26/09/2012 | 41.50p | 43.00p | 40.10p | 41.00p | 70317 |
25/09/2012 | 38.00p | 42.00p | 37.50p | 41.50p | 180073 |
24/09/2012 | 37.00p | 39.00p | 37.00p | 38.00p | 82418 |
21/09/2012 | 37.00p | 37.10p | 36.30p | 37.00p | 9745 |
20/09/2012 | 36.25p | 37.20p | 36.00p | 37.00p | 101395 |
19/09/2012 | 37.50p | 37.65p | 36.00p | 36.25p | 33653 |
18/09/2012 | 34.75p | 38.00p | 34.50p | 37.50p | 227020 |
17/09/2012 | 35.00p | 35.75p | 34.60p | 34.75p | 74995 |
14/09/2012 | 35.00p | 35.50p | 35.00p | 35.00p | 55040 |
13/09/2012 | 36.50p | 36.50p | 34.00p | 35.00p | 45541 |
12/09/2012 | 36.75p | 37.28p | 36.02p | 36.50p | 61061 |
11/09/2012 | 32.50p | 37.31p | 32.50p | 36.75p | 172391 |
10/09/2012 | 30.50p | 33.90p | 30.50p | 32.50p | 293243 |
07/09/2012 | 30.50p | 30.50p | 30.50p | 30.50p | 13655 |
06/09/2012 | 30.50p | 30.75p | 30.10p | 30.50p | 55670 |
05/09/2012 | 30.50p | 30.90p | 30.50p | 30.50p | 32110 |
04/09/2012 | 30.00p | 30.75p | 30.00p | 30.50p | 47958 |
03/09/2012 | 30.00p | 30.50p | 30.00p | 30.00p | 81228 |
31/08/2012 | 30.00p | 30.25p | 30.00p | 30.00p | 14797 |
30/08/2012 | 30.00p | 30.45p | 30.00p | 30.00p | 35321 |
29/08/2012 | 30.00p | 30.78p | 29.20p | 30.00p | 20042 |
28/08/2012 | 30.00p | 30.85p | 30.00p | 30.00p | 3241 |
24/08/2012 | 30.00p | 30.85p | 30.00p | 30.00p | 5500 |
23/08/2012 | 28.75p | 30.85p | 28.75p | 30.00p | 223966 |
22/08/2012 | 29.25p | 29.25p | 28.59p | 28.75p | 20341 |
21/08/2012 | 29.25p | 29.40p | 29.25p | 29.25p | 13000 |
20/08/2012 | 28.25p | 30.28p | 27.10p | 29.25p | 108431 |
17/08/2012 | 28.25p | 28.90p | 27.25p | 28.25p | 0 |
16/08/2012 | 28.25p | 28.90p | 27.25p | 28.25p | 18960 |
15/08/2012 | 28.25p | 28.90p | 27.20p | 28.25p | 0 |
14/08/2012 | 28.25p | 28.90p | 27.20p | 28.25p | 0 |
13/08/2012 | 28.25p | 28.90p | 27.20p | 28.25p | 41816 |
10/08/2012 | 28.25p | 28.90p | 28.25p | 28.25p | 4000 |
09/08/2012 | 28.25p | 29.00p | 27.20p | 28.25p | 0 |
08/08/2012 | 28.25p | 29.00p | 27.20p | 28.25p | 5963 |
07/08/2012 | 29.00p | 29.23p | 28.25p | 28.25p | 12163 |
06/08/2012 | 28.00p | 29.35p | 28.00p | 29.00p | 15306 |
03/08/2012 | 27.75p | 28.25p | 27.75p | 27.75p | 1800 |
02/08/2012 | 27.75p | 28.50p | 26.55p | 27.75p | 2393 |
01/08/2012 | 27.75p | 29.00p | 27.75p | 27.75p | 606 |
31/07/2012 | 28.75p | 28.75p | 27.05p | 27.75p | 17900 |
30/07/2012 | 26.50p | 29.30p | 26.25p | 28.75p | 211704 |
27/07/2012 | 24.25p | 24.25p | 23.21p | 24.25p | 5000 |
26/07/2012 | 24.50p | 24.50p | 24.10p | 24.25p | 1940 |
25/07/2012 | 24.50p | 25.00p | 23.21p | 24.50p | 0 |
24/07/2012 | 25.00p | 25.00p | 23.21p | 24.50p | 5000 |
23/07/2012 | 25.00p | 25.00p | 24.20p | 25.00p | 20000 |
20/07/2012 | 25.00p | 25.00p | 24.55p | 25.00p | 10000 |
19/07/2012 | 25.00p | 25.00p | 24.00p | 25.00p | 3845 |
18/07/2012 | 25.00p | 25.30p | 25.00p | 25.00p | 400 |
17/07/2012 | 25.00p | 25.30p | 25.00p | 25.00p | 21783 |
16/07/2012 | 24.25p | 24.50p | 24.20p | 24.50p | 4161 |
13/07/2012 | 23.75p | 23.75p | 23.50p | 23.75p | 0 |
12/07/2012 | 23.75p | 23.75p | 23.50p | 23.75p | 0 |
11/07/2012 | 23.75p | 23.75p | 23.50p | 23.75p | 0 |
*Close Price adjusted for both dividends and splits