Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2013 | 48.75p | 49.70p | 48.75p | 49.25p | 107830 |
01/05/2013 | 49.00p | 49.45p | 48.55p | 48.88p | 164192 |
30/04/2013 | 48.50p | 49.00p | 48.00p | 49.00p | 4417903 |
29/04/2013 | 49.00p | 49.63p | 48.50p | 49.00p | 267079 |
26/04/2013 | 48.75p | 49.25p | 48.75p | 49.25p | 95191 |
25/04/2013 | 49.00p | 49.50p | 48.50p | 49.00p | 395827 |
24/04/2013 | 49.00p | 50.00p | 48.56p | 49.50p | 156389 |
23/04/2013 | 48.25p | 48.75p | 48.25p | 48.50p | 357145 |
22/04/2013 | 49.25p | 49.55p | 48.25p | 48.25p | 379493 |
19/04/2013 | 48.75p | 49.50p | 48.50p | 49.25p | 660108 |
18/04/2013 | 48.75p | 49.50p | 48.75p | 49.50p | 288764 |
17/04/2013 | 48.75p | 49.75p | 48.25p | 48.50p | 87761 |
16/04/2013 | 49.50p | 50.00p | 49.00p | 49.25p | 1277557 |
15/04/2013 | 50.00p | 50.43p | 49.50p | 49.50p | 256259 |
12/04/2013 | 50.50p | 51.00p | 49.50p | 49.50p | 624997 |
11/04/2013 | 49.00p | 50.80p | 49.00p | 50.50p | 1217754 |
10/04/2013 | 46.00p | 48.50p | 45.25p | 48.00p | 857827 |
09/04/2013 | 48.00p | 48.37p | 44.20p | 45.75p | 972460 |
08/04/2013 | 48.50p | 49.51p | 47.72p | 48.37p | 339766 |
05/04/2013 | 49.00p | 49.17p | 47.73p | 48.75p | 309681 |
04/04/2013 | 49.50p | 49.90p | 48.50p | 48.50p | 653679 |
03/04/2013 | 50.00p | 50.22p | 48.90p | 49.00p | 1133637 |
02/04/2013 | 51.50p | 51.63p | 49.33p | 50.00p | 277774 |
28/03/2013 | 50.00p | 51.00p | 49.75p | 50.00p | 633969 |
27/03/2013 | 50.00p | 51.00p | 49.40p | 51.00p | 175462 |
26/03/2013 | 50.50p | 51.00p | 49.00p | 49.50p | 728326 |
25/03/2013 | 51.00p | 51.75p | 50.00p | 50.00p | 634364 |
22/03/2013 | 51.00p | 51.60p | 50.50p | 51.00p | 80478 |
21/03/2013 | 50.50p | 52.35p | 50.50p | 51.00p | 145318 |
20/03/2013 | 52.00p | 52.70p | 50.00p | 51.50p | 455213 |
19/03/2013 | 52.00p | 52.75p | 50.00p | 50.00p | 289454 |
18/03/2013 | 51.50p | 52.00p | 51.05p | 52.00p | 284484 |
15/03/2013 | 52.25p | 52.50p | 51.75p | 52.00p | 495701 |
14/03/2013 | 52.25p | 52.70p | 51.65p | 51.75p | 1557057 |
13/03/2013 | 52.00p | 52.34p | 51.50p | 52.00p | 232121 |
12/03/2013 | 51.00p | 52.30p | 50.63p | 52.00p | 686569 |
11/03/2013 | 50.75p | 52.00p | 49.50p | 51.00p | 762786 |
08/03/2013 | 51.25p | 51.78p | 50.25p | 50.75p | 940067 |
07/03/2013 | 52.00p | 52.61p | 51.02p | 52.00p | 545544 |
06/03/2013 | 53.00p | 53.00p | 52.00p | 52.00p | 519866 |
05/03/2013 | 51.50p | 53.00p | 50.73p | 52.50p | 670420 |
04/03/2013 | 50.00p | 51.50p | 48.95p | 50.50p | 1460192 |
01/03/2013 | 50.00p | 55.00p | 48.27p | 49.75p | 3324876 |
28/02/2013 | 53.25p | 55.00p | 48.21p | 50.00p | 6797750 |
27/02/2013 | 56.00p | 56.25p | 54.75p | 55.00p | 448776 |
26/02/2013 | 56.00p | 56.75p | 55.94p | 56.25p | 292393 |
25/02/2013 | 56.50p | 56.75p | 55.54p | 56.75p | 488863 |
22/02/2013 | 56.00p | 56.25p | 53.75p | 55.75p | 1780647 |
21/02/2013 | 57.00p | 57.63p | 55.51p | 56.25p | 396821 |
20/02/2013 | 58.00p | 58.30p | 57.25p | 57.63p | 212867 |
19/02/2013 | 58.50p | 58.82p | 57.00p | 58.00p | 303858 |
18/02/2013 | 58.50p | 58.95p | 57.81p | 58.00p | 129369 |
15/02/2013 | 59.00p | 59.00p | 58.11p | 58.25p | 281707 |
14/02/2013 | 59.25p | 59.25p | 58.21p | 59.00p | 319391 |
13/02/2013 | 59.75p | 59.75p | 58.63p | 58.75p | 235558 |
12/02/2013 | 58.50p | 60.00p | 58.00p | 59.50p | 670891 |
11/02/2013 | 59.75p | 59.75p | 58.00p | 58.00p | 838445 |
08/02/2013 | 58.25p | 59.75p | 58.25p | 59.50p | 837668 |
07/02/2013 | 57.50p | 58.50p | 57.20p | 58.50p | 142179 |
06/02/2013 | 58.00p | 58.50p | 57.91p | 58.25p | 225862 |
05/02/2013 | 57.75p | 58.88p | 57.00p | 58.00p | 606822 |
04/02/2013 | 57.50p | 58.00p | 57.00p | 57.00p | 713690 |
01/02/2013 | 57.25p | 57.50p | 57.00p | 57.50p | 829984 |
31/01/2013 | 57.00p | 57.50p | 56.75p | 57.00p | 366033 |
30/01/2013 | 56.50p | 57.00p | 55.25p | 57.00p | 1066915 |
29/01/2013 | 57.00p | 57.13p | 55.00p | 55.25p | 590009 |
28/01/2013 | 57.50p | 58.25p | 56.00p | 56.75p | 633071 |
25/01/2013 | 58.00p | 58.25p | 56.42p | 58.25p | 654698 |
24/01/2013 | 57.50p | 58.00p | 57.08p | 58.00p | 525601 |
23/01/2013 | 57.50p | 58.00p | 57.50p | 58.00p | 682768 |
22/01/2013 | 57.75p | 58.00p | 56.60p | 57.63p | 474122 |
21/01/2013 | 58.00p | 58.50p | 57.00p | 57.00p | 734118 |
18/01/2013 | 60.00p | 60.00p | 55.00p | 58.00p | 11144588 |
17/01/2013 | 58.00p | 60.00p | 58.00p | 58.75p | 525079 |
16/01/2013 | 59.00p | 59.00p | 57.18p | 58.00p | 938012 |
15/01/2013 | 56.00p | 59.00p | 55.59p | 57.75p | 826631 |
14/01/2013 | 55.00p | 56.12p | 53.92p | 55.75p | 732671 |
11/01/2013 | 53.25p | 55.40p | 52.50p | 54.00p | 3507592 |
10/01/2013 | 55.50p | 55.98p | 52.80p | 54.00p | 14114475 |
09/01/2013 | 56.25p | 56.25p | 55.50p | 55.75p | 243792 |
08/01/2013 | 54.50p | 56.75p | 54.10p | 56.00p | 1114370 |
07/01/2013 | 53.00p | 55.00p | 52.75p | 54.00p | 2362965 |
04/01/2013 | 53.25p | 53.80p | 53.00p | 53.00p | 2929079 |
03/01/2013 | 53.75p | 54.00p | 53.00p | 53.00p | 803373 |
02/01/2013 | 54.50p | 54.50p | 53.00p | 53.00p | 178799 |
31/12/2012 | 54.00p | 54.42p | 53.00p | 54.00p | 119993 |
28/12/2012 | 54.00p | 54.42p | 53.00p | 54.00p | 180900 |
27/12/2012 | 55.00p | 55.40p | 53.25p | 53.25p | 204163 |
24/12/2012 | 53.63p | 54.28p | 53.00p | 54.00p | 80639 |
21/12/2012 | 55.00p | 55.00p | 53.07p | 53.50p | 247418 |
20/12/2012 | 53.50p | 54.70p | 52.75p | 53.25p | 702474 |
19/12/2012 | 54.25p | 54.25p | 52.65p | 53.00p | 351309 |
18/12/2012 | 54.00p | 54.25p | 53.00p | 53.75p | 268258 |
17/12/2012 | 52.50p | 54.00p | 52.00p | 54.00p | 1103785 |
14/12/2012 | 51.00p | 54.50p | 50.90p | 53.25p | 1100705 |
13/12/2012 | 50.75p | 51.00p | 49.25p | 51.00p | 907660 |
12/12/2012 | 49.25p | 53.00p | 48.65p | 49.75p | 4066556 |
11/12/2012 | 47.75p | 47.75p | 47.33p | 47.50p | 403455 |
10/12/2012 | 46.75p | 48.45p | 46.48p | 47.75p | 830025 |
07/12/2012 | 46.25p | 47.44p | 46.08p | 46.88p | 494061 |
06/12/2012 | 46.25p | 46.25p | 45.21p | 46.25p | 732062 |
05/12/2012 | 45.25p | 46.25p | 45.21p | 46.13p | 110274 |
04/12/2012 | 46.50p | 46.50p | 45.62p | 46.00p | 182651 |
03/12/2012 | 46.00p | 46.50p | 45.75p | 46.50p | 1004607 |
30/11/2012 | 46.25p | 47.00p | 46.00p | 46.50p | 822471 |
29/11/2012 | 46.50p | 46.50p | 45.25p | 46.00p | 991740 |
28/11/2012 | 44.50p | 47.00p | 44.50p | 46.50p | 1620947 |
27/11/2012 | 43.25p | 46.94p | 42.88p | 45.00p | 1262568 |
26/11/2012 | 43.50p | 43.50p | 42.25p | 43.25p | 490554 |
23/11/2012 | 42.75p | 43.00p | 42.50p | 43.00p | 535096 |
22/11/2012 | 42.00p | 43.25p | 41.12p | 43.25p | 423757 |
21/11/2012 | 41.75p | 42.00p | 41.15p | 41.50p | 351219 |
20/11/2012 | 42.00p | 42.39p | 41.50p | 42.00p | 1555105 |
19/11/2012 | 41.00p | 42.00p | 40.36p | 41.50p | 618373 |
16/11/2012 | 40.50p | 41.84p | 40.25p | 40.38p | 823894 |
15/11/2012 | 40.50p | 40.83p | 39.55p | 40.25p | 17027324 |
14/11/2012 | 41.25p | 41.25p | 40.67p | 41.00p | 579063 |
13/11/2012 | 42.00p | 42.17p | 40.92p | 41.25p | 930915 |
12/11/2012 | 41.00p | 42.25p | 40.75p | 42.00p | 4019602 |
09/11/2012 | 37.90p | 38.00p | 37.50p | 38.00p | 140410 |
08/11/2012 | 36.50p | 37.75p | 36.50p | 37.75p | 142758 |
07/11/2012 | 36.75p | 37.10p | 36.50p | 37.00p | 935702 |
06/11/2012 | 37.50p | 37.84p | 36.75p | 37.25p | 888282 |
05/11/2012 | 37.00p | 37.53p | 37.00p | 37.50p | 160188 |
02/11/2012 | 37.50p | 38.20p | 37.00p | 37.75p | 993400 |
01/11/2012 | 38.25p | 38.35p | 37.50p | 37.50p | 582005 |
31/10/2012 | 38.00p | 38.25p | 37.57p | 38.00p | 466104 |
30/10/2012 | 38.50p | 38.50p | 38.00p | 38.00p | 572482 |
29/10/2012 | 38.00p | 38.69p | 38.00p | 38.25p | 62069 |
26/10/2012 | 37.75p | 38.50p | 37.75p | 38.25p | 136494 |
25/10/2012 | 38.50p | 38.75p | 38.00p | 38.00p | 376037 |
24/10/2012 | 38.25p | 38.35p | 38.06p | 38.25p | 428765 |
23/10/2012 | 38.00p | 38.75p | 37.75p | 38.50p | 598049 |
22/10/2012 | 38.50p | 39.15p | 38.25p | 38.50p | 514450 |
19/10/2012 | 38.75p | 39.00p | 37.76p | 39.00p | 610813 |
18/10/2012 | 39.00p | 39.00p | 37.80p | 38.50p | 283348 |
17/10/2012 | 39.00p | 39.45p | 38.25p | 39.25p | 147748 |
16/10/2012 | 39.00p | 39.50p | 38.55p | 39.50p | 92196 |
15/10/2012 | 38.50p | 38.75p | 38.07p | 38.75p | 445878 |
12/10/2012 | 38.47p | 38.50p | 37.78p | 38.12p | 82223 |
11/10/2012 | 38.00p | 38.50p | 37.55p | 38.50p | 598002 |
10/10/2012 | 39.00p | 39.00p | 37.56p | 38.00p | 320038 |
09/10/2012 | 39.00p | 39.00p | 38.10p | 39.00p | 77081 |
08/10/2012 | 39.50p | 39.50p | 38.00p | 39.00p | 322767 |
05/10/2012 | 39.50p | 39.50p | 38.00p | 39.25p | 712804 |
04/10/2012 | 39.50p | 40.30p | 38.50p | 39.00p | 458685 |
03/10/2012 | 38.50p | 40.12p | 38.10p | 40.00p | 883742 |
02/10/2012 | 38.25p | 38.50p | 37.50p | 38.00p | 489684 |
01/10/2012 | 37.50p | 38.25p | 37.50p | 38.25p | 121541 |
28/09/2012 | 37.50p | 39.50p | 36.55p | 38.00p | 2137599 |
27/09/2012 | 36.50p | 37.00p | 36.00p | 36.50p | 581722 |
26/09/2012 | 35.82p | 36.45p | 35.82p | 36.00p | 43982 |
25/09/2012 | 35.76p | 36.25p | 35.75p | 36.00p | 386227 |
24/09/2012 | 35.75p | 36.15p | 35.50p | 36.13p | 520977 |
21/09/2012 | 36.00p | 36.59p | 35.53p | 36.25p | 594200 |
20/09/2012 | 36.50p | 36.50p | 36.00p | 36.50p | 218291 |
19/09/2012 | 37.25p | 37.25p | 36.00p | 36.25p | 687451 |
18/09/2012 | 37.25p | 37.25p | 36.35p | 37.00p | 49597 |
17/09/2012 | 37.00p | 37.50p | 36.60p | 37.50p | 249595 |
14/09/2012 | 36.50p | 37.00p | 36.05p | 36.50p | 297696 |
13/09/2012 | 35.75p | 36.69p | 35.75p | 35.75p | 303297 |
12/09/2012 | 36.00p | 36.31p | 34.00p | 35.75p | 1837187 |
11/09/2012 | 37.00p | 37.98p | 36.00p | 36.25p | 357813 |
10/09/2012 | 38.00p | 38.00p | 37.28p | 37.50p | 302831 |
07/09/2012 | 37.50p | 37.65p | 37.00p | 37.00p | 619132 |
06/09/2012 | 37.75p | 38.00p | 37.25p | 37.25p | 310801 |
05/09/2012 | 38.00p | 38.00p | 37.34p | 37.75p | 283930 |
04/09/2012 | 38.50p | 38.50p | 37.59p | 37.75p | 56624 |
03/09/2012 | 38.50p | 38.50p | 37.50p | 37.50p | 850555 |
31/08/2012 | 39.00p | 39.00p | 37.75p | 37.75p | 277318 |
30/08/2012 | 39.00p | 39.00p | 38.25p | 38.25p | 206126 |
29/08/2012 | 39.25p | 39.25p | 38.25p | 38.62p | 145416 |
28/08/2012 | 39.25p | 39.25p | 38.25p | 38.25p | 87052 |
24/08/2012 | 39.50p | 39.50p | 38.50p | 38.50p | 276251 |
23/08/2012 | 39.50p | 39.50p | 38.50p | 39.25p | 155392 |
22/08/2012 | 39.50p | 39.50p | 38.75p | 39.50p | 282301 |
21/08/2012 | 39.50p | 39.50p | 38.75p | 39.50p | 487883 |
20/08/2012 | 39.50p | 39.75p | 38.75p | 39.50p | 462574 |
17/08/2012 | 39.25p | 39.50p | 39.00p | 39.50p | 386495 |
16/08/2012 | 39.00p | 39.00p | 38.15p | 39.00p | 330935 |
15/08/2012 | 38.00p | 38.99p | 38.00p | 38.00p | 384628 |
14/08/2012 | 38.50p | 39.00p | 38.24p | 38.62p | 164321 |
13/08/2012 | 38.00p | 38.25p | 38.00p | 38.25p | 59341 |
10/08/2012 | 38.05p | 38.62p | 38.05p | 38.50p | 137078 |
09/08/2012 | 38.50p | 38.50p | 38.32p | 38.50p | 1074083 |
08/08/2012 | 38.50p | 38.75p | 38.10p | 38.75p | 226485 |
07/08/2012 | 39.00p | 39.00p | 38.60p | 38.75p | 121760 |
06/08/2012 | 38.57p | 39.00p | 38.57p | 39.00p | 166362 |
03/08/2012 | 38.95p | 39.00p | 38.95p | 39.00p | 94968 |
02/08/2012 | 39.00p | 39.00p | 38.50p | 39.00p | 147477 |
01/08/2012 | 38.57p | 39.00p | 38.42p | 39.00p | 1086467 |
31/07/2012 | 39.00p | 39.00p | 38.57p | 39.00p | 128198 |
30/07/2012 | 38.25p | 39.00p | 38.25p | 38.75p | 254121 |
27/07/2012 | 38.57p | 39.00p | 38.57p | 39.00p | 20569 |
26/07/2012 | 38.75p | 38.75p | 38.35p | 38.75p | 80529 |
25/07/2012 | 38.75p | 39.00p | 38.50p | 39.00p | 262156 |
24/07/2012 | 39.00p | 39.00p | 38.57p | 39.00p | 18566 |
23/07/2012 | 39.00p | 39.00p | 38.02p | 38.75p | 115106 |
20/07/2012 | 39.00p | 39.00p | 38.50p | 39.00p | 76074 |
19/07/2012 | 39.00p | 39.00p | 38.60p | 39.00p | 111858 |
*Close Price adjusted for both dividends and splits