Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/05/2013 | 25.79p | 25.79p | 24.31p | 25.79p | 0 |
15/05/2013 | 25.79p | 25.79p | 24.31p | 25.79p | 0 |
14/05/2013 | 25.79p | 25.79p | 24.31p | 25.79p | 0 |
13/05/2013 | 25.42p | 25.79p | 24.31p | 25.79p | 2520 |
10/05/2013 | 24.18p | 25.55p | 24.06p | 25.42p | 118335 |
09/05/2013 | 29.51p | 29.51p | 24.18p | 24.18p | 86577 |
08/05/2013 | 29.51p | 29.51p | 28.27p | 29.51p | 2945 |
07/05/2013 | 29.51p | 29.76p | 29.51p | 29.51p | 628 |
03/05/2013 | 29.27p | 29.76p | 29.27p | 29.51p | 20 |
02/05/2013 | 29.27p | 29.76p | 29.27p | 29.51p | 0 |
01/05/2013 | 29.76p | 29.76p | 29.27p | 29.27p | 3528 |
30/04/2013 | 29.76p | 29.76p | 29.76p | 29.76p | 6673 |
29/04/2013 | 29.76p | 29.76p | 27.78p | 29.76p | 0 |
26/04/2013 | 29.76p | 29.76p | 27.78p | 29.76p | 101 |
25/04/2013 | 29.76p | 29.76p | 29.76p | 29.76p | 1905 |
24/04/2013 | 29.76p | 29.76p | 27.78p | 29.76p | 999 |
23/04/2013 | 29.76p | 30.26p | 27.78p | 29.76p | 1336 |
22/04/2013 | 30.26p | 30.26p | 29.84p | 30.26p | 10080 |
19/04/2013 | 29.76p | 30.01p | 28.77p | 28.77p | 18143 |
18/04/2013 | 29.27p | 30.75p | 28.27p | 29.76p | 47964 |
17/04/2013 | 27.78p | 30.75p | 27.78p | 29.27p | 91235 |
16/04/2013 | 33.24p | 38.94p | 22.32p | 27.78p | 372036 |
15/04/2013 | 38.94p | 39.68p | 38.69p | 38.94p | 6548 |
12/04/2013 | 38.20p | 39.68p | 38.20p | 38.94p | 42839 |
11/04/2013 | 38.20p | 38.20p | 37.31p | 38.20p | 2478 |
10/04/2013 | 38.20p | 38.69p | 37.31p | 38.20p | 7056 |
09/04/2013 | 38.20p | 38.69p | 38.20p | 38.20p | 0 |
08/04/2013 | 38.20p | 38.69p | 38.20p | 38.20p | 7056 |
05/04/2013 | 38.20p | 38.20p | 37.20p | 38.20p | 0 |
04/04/2013 | 37.70p | 38.20p | 37.20p | 38.20p | 5241 |
03/04/2013 | 35.72p | 38.69p | 35.72p | 37.70p | 47878 |
02/04/2013 | 35.72p | 35.72p | 34.72p | 35.72p | 10080 |
28/03/2013 | 35.72p | 36.21p | 34.72p | 35.72p | 0 |
27/03/2013 | 36.21p | 36.21p | 34.72p | 35.72p | 30239 |
26/03/2013 | 36.21p | 37.20p | 36.21p | 36.21p | 605 |
25/03/2013 | 35.72p | 37.43p | 34.97p | 36.21p | 4765 |
22/03/2013 | 36.21p | 36.21p | 34.97p | 36.21p | 0 |
21/03/2013 | 36.21p | 36.21p | 34.97p | 36.21p | 0 |
20/03/2013 | 36.21p | 36.21p | 34.97p | 36.21p | 303 |
19/03/2013 | 35.72p | 36.21p | 35.72p | 36.21p | 50398 |
18/03/2013 | 36.21p | 37.70p | 35.22p | 35.72p | 20563 |
15/03/2013 | 36.21p | 37.70p | 34.72p | 36.21p | 0 |
14/03/2013 | 36.21p | 37.70p | 34.72p | 36.21p | 0 |
13/03/2013 | 36.21p | 37.70p | 34.72p | 36.21p | 0 |
12/03/2013 | 36.21p | 37.70p | 34.72p | 36.21p | 0 |
11/03/2013 | 36.71p | 37.70p | 34.72p | 36.21p | 15153 |
08/03/2013 | 36.71p | 36.71p | 34.72p | 36.71p | 0 |
07/03/2013 | 36.71p | 36.71p | 34.72p | 36.71p | 0 |
06/03/2013 | 36.71p | 36.71p | 34.72p | 36.71p | 9830 |
05/03/2013 | 36.71p | 36.71p | 35.12p | 36.71p | 0 |
04/03/2013 | 36.71p | 36.71p | 35.12p | 36.71p | 0 |
01/03/2013 | 35.22p | 36.71p | 35.12p | 36.71p | 30705 |
28/02/2013 | 35.22p | 36.41p | 34.92p | 35.22p | 8064 |
27/02/2013 | 35.22p | 36.21p | 35.22p | 35.22p | 0 |
26/02/2013 | 35.72p | 36.21p | 35.22p | 35.22p | 6378 |
25/02/2013 | 35.72p | 37.70p | 35.72p | 35.72p | 23768 |
22/02/2013 | 36.71p | 37.70p | 33.73p | 35.72p | 15274 |
21/02/2013 | 39.68p | 39.68p | 35.72p | 36.71p | 14626 |
20/02/2013 | 39.19p | 39.19p | 37.70p | 39.19p | 7560 |
19/02/2013 | 39.68p | 40.68p | 39.19p | 39.19p | 29989 |
18/02/2013 | 40.68p | 41.17p | 38.69p | 40.68p | 49512 |
15/02/2013 | 42.16p | 42.66p | 39.68p | 40.68p | 149316 |
14/02/2013 | 36.21p | 42.16p | 35.72p | 42.16p | 102813 |
13/02/2013 | 36.21p | 37.70p | 36.21p | 36.21p | 202 |
12/02/2013 | 36.21p | 37.70p | 35.22p | 36.21p | 12678 |
11/02/2013 | 34.72p | 37.70p | 33.73p | 36.21p | 49371 |
08/02/2013 | 32.74p | 36.71p | 32.74p | 34.72p | 29648 |
07/02/2013 | 32.24p | 33.73p | 32.24p | 33.73p | 13204 |
06/02/2013 | 30.75p | 33.73p | 30.75p | 32.24p | 24107 |
05/02/2013 | 29.14p | 32.74p | 29.14p | 30.75p | 189152 |
04/02/2013 | 29.02p | 29.27p | 28.80p | 29.14p | 32418 |
01/02/2013 | 29.02p | 29.02p | 26.79p | 29.02p | 0 |
31/01/2013 | 29.02p | 29.02p | 26.79p | 29.02p | 0 |
30/01/2013 | 29.02p | 29.02p | 26.79p | 29.02p | 0 |
29/01/2013 | 27.28p | 29.02p | 26.79p | 29.02p | 52414 |
28/01/2013 | 27.28p | 28.27p | 24.80p | 27.78p | 117977 |
25/01/2013 | 27.28p | 28.27p | 27.28p | 27.28p | 2725 |
24/01/2013 | 27.28p | 27.28p | 26.29p | 27.28p | 948 |
23/01/2013 | 27.28p | 28.27p | 27.28p | 27.28p | 170 |
22/01/2013 | 27.28p | 27.28p | 26.29p | 27.28p | 1503 |
21/01/2013 | 26.79p | 27.78p | 25.79p | 27.28p | 90969 |
18/01/2013 | 26.29p | 27.28p | 26.29p | 26.29p | 948 |
17/01/2013 | 25.79p | 27.78p | 25.79p | 26.29p | 95907 |
16/01/2013 | 24.31p | 27.28p | 23.81p | 25.30p | 8208502 |
15/01/2013 | 24.31p | 25.79p | 24.31p | 24.31p | 95559 |
14/01/2013 | 24.31p | 25.79p | 24.16p | 24.31p | 3730258 |
11/01/2013 | 24.31p | 24.80p | 24.31p | 24.31p | 30239 |
10/01/2013 | 24.31p | 24.31p | 23.51p | 24.31p | 1712 |
09/01/2013 | 24.31p | 25.79p | 23.81p | 24.31p | 0 |
08/01/2013 | 24.31p | 25.79p | 23.81p | 24.31p | 0 |
07/01/2013 | 24.80p | 25.79p | 23.81p | 24.31p | 9853 |
04/01/2013 | 24.80p | 24.80p | 24.06p | 24.80p | 8185 |
03/01/2013 | 24.80p | 25.10p | 24.53p | 24.80p | 2981 |
02/01/2013 | 24.31p | 25.79p | 24.31p | 24.80p | 13680 |
31/12/2012 | 24.31p | 25.79p | 24.31p | 24.31p | 0 |
28/12/2012 | 24.31p | 25.79p | 24.31p | 24.31p | 0 |
27/12/2012 | 25.79p | 25.79p | 24.31p | 24.31p | 9727 |
24/12/2012 | 25.79p | 25.79p | 25.30p | 25.79p | 191 |
21/12/2012 | 25.79p | 25.79p | 25.10p | 25.79p | 15040 |
20/12/2012 | 25.79p | 25.79p | 21.83p | 24.80p | 61319 |
19/12/2012 | 25.79p | 25.79p | 24.80p | 25.79p | 11843 |
18/12/2012 | 25.79p | 25.79p | 25.70p | 25.79p | 0 |
17/12/2012 | 25.79p | 25.79p | 25.70p | 25.79p | 0 |
14/12/2012 | 25.79p | 25.79p | 25.70p | 25.79p | 1444 |
13/12/2012 | 25.79p | 25.79p | 25.50p | 25.79p | 0 |
12/12/2012 | 25.79p | 25.79p | 25.50p | 25.79p | 7347 |
11/12/2012 | 25.79p | 25.79p | 24.80p | 25.79p | 22192 |
10/12/2012 | 23.81p | 24.80p | 17.86p | 23.81p | 0 |
07/12/2012 | 23.81p | 24.80p | 17.86p | 23.81p | 0 |
06/12/2012 | 23.81p | 24.80p | 17.86p | 23.81p | 0 |
05/12/2012 | 24.80p | 24.80p | 17.86p | 23.81p | 15120 |
04/12/2012 | 24.80p | 24.80p | 24.70p | 24.80p | 1260 |
03/12/2012 | 25.30p | 25.30p | 23.81p | 24.80p | 2011 |
30/11/2012 | 25.30p | 25.30p | 23.81p | 25.30p | 7786 |
29/11/2012 | 25.79p | 25.79p | 24.80p | 25.30p | 384 |
28/11/2012 | 25.79p | 25.79p | 24.80p | 25.79p | 2493 |
27/11/2012 | 25.79p | 25.79p | 24.80p | 25.79p | 2356648 |
26/11/2012 | 26.29p | 26.29p | 24.31p | 25.79p | 5963 |
23/11/2012 | 26.29p | 26.39p | 26.29p | 26.29p | 182 |
22/11/2012 | 26.79p | 27.18p | 25.79p | 26.29p | 101253 |
21/11/2012 | 26.79p | 27.48p | 24.80p | 26.79p | 0 |
20/11/2012 | 27.28p | 27.48p | 24.80p | 26.79p | 1854652 |
19/11/2012 | 32.24p | 32.28p | 25.79p | 27.28p | 120669 |
16/11/2012 | 35.72p | 36.21p | 34.23p | 36.21p | 42335 |
15/11/2012 | 35.72p | 35.72p | 33.98p | 35.72p | 16049 |
14/11/2012 | 36.71p | 37.50p | 34.33p | 35.72p | 17083 |
13/11/2012 | 37.20p | 37.20p | 35.72p | 36.71p | 2016 |
12/11/2012 | 37.20p | 37.20p | 35.72p | 37.20p | 10080 |
09/11/2012 | 37.20p | 37.20p | 36.16p | 37.20p | 0 |
08/11/2012 | 37.20p | 37.20p | 36.16p | 37.20p | 1866 |
07/11/2012 | 37.20p | 37.70p | 35.12p | 37.20p | 0 |
06/11/2012 | 37.20p | 37.70p | 35.12p | 37.20p | 0 |
05/11/2012 | 37.20p | 37.70p | 35.12p | 37.20p | 0 |
02/11/2012 | 36.21p | 37.70p | 35.12p | 37.20p | 0 |
01/11/2012 | 36.21p | 37.70p | 35.12p | 36.21p | 0 |
31/10/2012 | 37.70p | 37.70p | 35.12p | 36.21p | 39785 |
30/10/2012 | 37.70p | 38.69p | 37.30p | 37.70p | 15120 |
29/10/2012 | 37.70p | 37.70p | 37.00p | 37.70p | 1210 |
26/10/2012 | 37.70p | 38.10p | 37.70p | 37.70p | 12600 |
25/10/2012 | 37.70p | 38.10p | 37.65p | 37.70p | 9908 |
24/10/2012 | 37.70p | 38.10p | 37.70p | 37.70p | 4032 |
23/10/2012 | 38.69p | 38.69p | 37.70p | 37.70p | 2822 |
22/10/2012 | 38.69p | 39.09p | 38.44p | 38.69p | 67030 |
19/10/2012 | 38.20p | 38.79p | 37.30p | 38.20p | 6534 |
18/10/2012 | 38.20p | 39.19p | 38.20p | 38.20p | 10281 |
17/10/2012 | 38.20p | 40.68p | 36.71p | 38.20p | 0 |
16/10/2012 | 40.68p | 40.68p | 36.71p | 38.20p | 27215 |
15/10/2012 | 42.66p | 42.66p | 40.68p | 40.68p | 16127 |
12/10/2012 | 43.16p | 43.65p | 41.67p | 42.66p | 0 |
11/10/2012 | 43.65p | 43.65p | 41.67p | 43.16p | 53926 |
10/10/2012 | 44.64p | 44.64p | 42.66p | 43.65p | 29346 |
09/10/2012 | 46.13p | 47.47p | 44.64p | 44.64p | 8486 |
08/10/2012 | 47.12p | 47.12p | 44.64p | 46.13p | 2061 |
05/10/2012 | 47.12p | 47.53p | 47.12p | 47.12p | 0 |
04/10/2012 | 47.12p | 47.53p | 47.12p | 47.12p | 0 |
03/10/2012 | 47.12p | 47.53p | 47.12p | 47.12p | 0 |
02/10/2012 | 47.12p | 47.53p | 47.12p | 47.12p | 10242 |
01/10/2012 | 47.12p | 47.62p | 47.12p | 47.12p | 7056 |
28/09/2012 | 47.12p | 50.60p | 47.12p | 47.12p | 0 |
27/09/2012 | 50.60p | 50.60p | 47.12p | 47.12p | 3387 |
26/09/2012 | 50.60p | 50.60p | 50.43p | 50.60p | 0 |
25/09/2012 | 50.60p | 50.60p | 50.43p | 50.60p | 274 |
24/09/2012 | 50.60p | 50.60p | 50.43p | 50.60p | 30 |
21/09/2012 | 50.60p | 50.60p | 50.43p | 50.60p | 504 |
20/09/2012 | 50.60p | 50.60p | 49.60p | 50.60p | 682 |
19/09/2012 | 50.60p | 50.60p | 49.60p | 50.60p | 0 |
18/09/2012 | 50.60p | 50.60p | 49.60p | 50.60p | 1678 |
17/09/2012 | 51.09p | 51.43p | 51.09p | 51.09p | 941 |
14/09/2012 | 51.09p | 52.08p | 50.68p | 51.09p | 4852 |
13/09/2012 | 51.09p | 51.09p | 50.68p | 51.09p | 0 |
12/09/2012 | 51.09p | 51.09p | 50.68p | 51.09p | 101 |
11/09/2012 | 53.57p | 53.57p | 51.09p | 51.09p | 5611 |
10/09/2012 | 53.57p | 53.57p | 51.59p | 53.57p | 1707 |
07/09/2012 | 53.57p | 55.56p | 53.57p | 53.57p | 272 |
06/09/2012 | 53.57p | 53.57p | 53.57p | 53.57p | 71 |
05/09/2012 | 53.57p | 53.57p | 53.57p | 53.57p | 0 |
04/09/2012 | 53.57p | 53.57p | 53.57p | 53.57p | 0 |
03/09/2012 | 53.57p | 53.57p | 53.57p | 53.57p | 0 |
31/08/2012 | 53.57p | 53.57p | 53.57p | 53.57p | 0 |
30/08/2012 | 53.57p | 53.57p | 53.57p | 53.57p | 12 |
29/08/2012 | 53.57p | 54.57p | 52.58p | 53.57p | 0 |
28/08/2012 | 53.57p | 54.57p | 52.58p | 53.57p | 0 |
24/08/2012 | 53.57p | 54.57p | 52.58p | 53.57p | 0 |
23/08/2012 | 54.07p | 54.57p | 52.58p | 53.57p | 0 |
22/08/2012 | 54.57p | 54.57p | 52.58p | 54.57p | 7436 |
21/08/2012 | 54.57p | 54.76p | 54.57p | 54.57p | 10080 |
20/08/2012 | 54.57p | 54.57p | 52.58p | 54.57p | 0 |
17/08/2012 | 54.57p | 54.57p | 52.58p | 54.57p | 0 |
16/08/2012 | 54.57p | 54.57p | 52.58p | 54.57p | 1210 |
15/08/2012 | 54.57p | 54.57p | 52.58p | 54.57p | 0 |
14/08/2012 | 54.57p | 54.57p | 52.58p | 54.57p | 0 |
13/08/2012 | 54.57p | 54.57p | 52.58p | 54.57p | 851 |
10/08/2012 | 54.57p | 54.76p | 52.58p | 54.57p | 2085 |
09/08/2012 | 55.56p | 55.56p | 54.57p | 54.57p | 2016 |
08/08/2012 | 55.56p | 56.05p | 54.57p | 55.56p | 0 |
07/08/2012 | 55.56p | 56.05p | 54.57p | 55.56p | 0 |
06/08/2012 | 55.56p | 56.05p | 54.57p | 55.56p | 0 |
03/08/2012 | 55.56p | 56.05p | 54.57p | 55.56p | 0 |
02/08/2012 | 55.56p | 56.05p | 54.57p | 55.56p | 0 |
01/08/2012 | 55.56p | 56.05p | 54.57p | 55.56p | 0 |
*Close Price adjusted for both dividends and splits