Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/05/2013 | 36.00p | 36.70p | 36.00p | 36.50p | 63710 |
09/05/2013 | 36.50p | 36.50p | 35.50p | 36.00p | 89025 |
08/05/2013 | 37.25p | 37.25p | 36.00p | 36.50p | 57051 |
07/05/2013 | 37.63p | 37.63p | 37.00p | 37.25p | 22137 |
03/05/2013 | 38.00p | 38.00p | 37.00p | 37.63p | 48023 |
02/05/2013 | 38.75p | 38.75p | 37.00p | 38.00p | 44124 |
01/05/2013 | 39.00p | 39.00p | 37.25p | 38.75p | 42369 |
30/04/2013 | 40.25p | 40.25p | 38.55p | 39.00p | 102063 |
29/04/2013 | 39.63p | 41.00p | 39.25p | 40.25p | 644976 |
26/04/2013 | 39.63p | 39.70p | 38.00p | 39.63p | 197398 |
25/04/2013 | 40.13p | 40.25p | 39.35p | 39.63p | 53006 |
24/04/2013 | 40.13p | 40.13p | 39.75p | 40.13p | 53499 |
23/04/2013 | 40.13p | 40.25p | 39.83p | 40.13p | 112977 |
22/04/2013 | 39.63p | 40.30p | 39.50p | 40.00p | 468380 |
19/04/2013 | 39.63p | 39.75p | 39.50p | 39.63p | 119819 |
18/04/2013 | 40.50p | 41.15p | 39.00p | 39.63p | 100583 |
17/04/2013 | 40.75p | 41.50p | 39.50p | 40.50p | 206655 |
16/04/2013 | 40.25p | 41.50p | 39.50p | 40.75p | 451744 |
15/04/2013 | 41.25p | 41.50p | 39.50p | 40.25p | 153563 |
12/04/2013 | 41.50p | 42.00p | 41.00p | 41.25p | 154925 |
11/04/2013 | 39.75p | 42.00p | 39.75p | 41.50p | 546307 |
10/04/2013 | 41.13p | 41.13p | 39.00p | 39.75p | 713646 |
09/04/2013 | 38.25p | 41.30p | 38.25p | 41.13p | 873183 |
08/04/2013 | 37.50p | 38.50p | 37.50p | 38.25p | 491531 |
05/04/2013 | 39.75p | 39.78p | 37.00p | 37.50p | 560004 |
04/04/2013 | 44.50p | 44.50p | 38.81p | 39.50p | 354974 |
03/04/2013 | 44.50p | 45.00p | 44.00p | 44.50p | 42138 |
02/04/2013 | 45.25p | 45.25p | 44.25p | 44.62p | 42185 |
28/03/2013 | 45.25p | 45.30p | 44.50p | 45.25p | 51008 |
27/03/2013 | 45.00p | 45.30p | 45.00p | 45.25p | 13063 |
26/03/2013 | 45.00p | 45.30p | 44.26p | 45.00p | 34486 |
25/03/2013 | 46.25p | 46.50p | 44.60p | 45.00p | 76481 |
22/03/2013 | 46.25p | 46.25p | 45.50p | 46.25p | 39322 |
21/03/2013 | 46.25p | 46.83p | 45.60p | 46.25p | 9203 |
20/03/2013 | 46.25p | 46.85p | 46.25p | 46.25p | 2102 |
19/03/2013 | 47.50p | 47.50p | 43.04p | 46.25p | 115165 |
18/03/2013 | 48.12p | 48.20p | 47.00p | 47.75p | 34189 |
15/03/2013 | 48.75p | 49.00p | 47.00p | 48.12p | 74752 |
14/03/2013 | 46.50p | 49.88p | 46.00p | 48.00p | 680486 |
13/03/2013 | 48.00p | 48.00p | 44.18p | 46.50p | 85702 |
12/03/2013 | 49.00p | 49.25p | 46.50p | 48.00p | 86349 |
11/03/2013 | 49.25p | 49.63p | 48.50p | 49.25p | 56687 |
08/03/2013 | 48.20p | 49.63p | 48.20p | 49.63p | 44492 |
07/03/2013 | 49.10p | 49.50p | 49.00p | 49.50p | 7908 |
06/03/2013 | 49.50p | 49.90p | 49.00p | 49.50p | 101643 |
05/03/2013 | 50.00p | 50.00p | 49.50p | 49.50p | 72911 |
04/03/2013 | 49.00p | 50.10p | 48.10p | 50.00p | 19038 |
01/03/2013 | 49.00p | 50.00p | 47.75p | 48.37p | 199024 |
28/02/2013 | 50.00p | 50.10p | 49.00p | 49.75p | 119043 |
27/02/2013 | 49.50p | 50.00p | 47.98p | 49.50p | 113040 |
26/02/2013 | 51.00p | 51.25p | 49.35p | 49.88p | 81284 |
25/02/2013 | 52.00p | 52.75p | 49.50p | 51.25p | 197205 |
22/02/2013 | 52.50p | 53.70p | 52.00p | 52.50p | 62450 |
21/02/2013 | 52.75p | 53.87p | 52.25p | 52.50p | 62934 |
20/02/2013 | 52.50p | 53.70p | 52.06p | 53.37p | 104005 |
19/02/2013 | 51.75p | 52.88p | 47.31p | 52.50p | 428602 |
18/02/2013 | 52.50p | 53.37p | 51.75p | 52.88p | 30545 |
15/02/2013 | 52.50p | 53.20p | 51.20p | 53.13p | 135176 |
14/02/2013 | 53.50p | 54.00p | 52.00p | 53.00p | 124476 |
13/02/2013 | 54.50p | 55.00p | 53.25p | 54.00p | 132127 |
12/02/2013 | 53.00p | 55.00p | 52.75p | 55.00p | 401021 |
11/02/2013 | 53.06p | 53.50p | 52.13p | 53.25p | 27538 |
08/02/2013 | 53.00p | 54.00p | 52.00p | 52.88p | 147704 |
07/02/2013 | 55.50p | 55.50p | 53.00p | 54.00p | 158909 |
06/02/2013 | 54.00p | 55.95p | 53.00p | 53.50p | 78600 |
05/02/2013 | 54.00p | 55.75p | 53.87p | 54.50p | 43705 |
04/02/2013 | 55.25p | 56.00p | 53.75p | 54.12p | 183044 |
01/02/2013 | 55.50p | 56.90p | 55.40p | 56.00p | 191667 |
31/01/2013 | 53.00p | 58.27p | 53.00p | 56.38p | 384966 |
30/01/2013 | 56.00p | 57.50p | 53.00p | 54.00p | 357504 |
29/01/2013 | 59.50p | 59.50p | 55.20p | 57.00p | 756429 |
28/01/2013 | 56.00p | 65.33p | 56.00p | 58.00p | 2429584 |
25/01/2013 | 57.00p | 57.85p | 55.29p | 56.50p | 115933 |
24/01/2013 | 57.00p | 58.00p | 56.25p | 57.00p | 318698 |
23/01/2013 | 55.75p | 56.50p | 55.75p | 56.38p | 103523 |
22/01/2013 | 55.00p | 56.00p | 53.00p | 55.37p | 1724018 |
21/01/2013 | 53.75p | 55.00p | 52.50p | 53.25p | 134918 |
18/01/2013 | 52.75p | 53.87p | 52.50p | 52.75p | 47553 |
17/01/2013 | 53.00p | 53.87p | 53.00p | 53.87p | 74669 |
16/01/2013 | 53.00p | 53.75p | 53.00p | 53.75p | 10116 |
15/01/2013 | 52.50p | 53.75p | 52.50p | 53.75p | 620 |
14/01/2013 | 52.63p | 53.75p | 52.63p | 53.75p | 2291 |
11/01/2013 | 53.00p | 53.75p | 53.00p | 53.75p | 0 |
10/01/2013 | 53.00p | 53.75p | 53.00p | 53.75p | 9222 |
09/01/2013 | 53.16p | 53.75p | 52.57p | 53.75p | 4024 |
08/01/2013 | 53.66p | 53.75p | 52.63p | 53.75p | 21341 |
07/01/2013 | 53.75p | 53.75p | 52.75p | 53.75p | 3373 |
04/01/2013 | 52.75p | 53.75p | 52.75p | 53.75p | 894 |
03/01/2013 | 52.50p | 54.97p | 52.50p | 53.75p | 12304 |
02/01/2013 | 53.00p | 53.00p | 52.60p | 52.75p | 66908 |
31/12/2012 | 54.87p | 54.87p | 52.50p | 53.50p | 25178 |
28/12/2012 | 54.00p | 54.10p | 52.80p | 53.75p | 37774 |
27/12/2012 | 55.00p | 55.50p | 54.50p | 54.50p | 0 |
24/12/2012 | 55.00p | 55.50p | 55.00p | 55.50p | 1000 |
21/12/2012 | 55.00p | 55.00p | 54.50p | 54.50p | 8483 |
20/12/2012 | 54.10p | 55.50p | 54.10p | 55.50p | 1133 |
19/12/2012 | 55.50p | 55.50p | 54.10p | 55.50p | 0 |
18/12/2012 | 55.50p | 55.50p | 54.10p | 54.50p | 9484 |
17/12/2012 | 54.50p | 55.11p | 54.26p | 54.37p | 1533 |
14/12/2012 | 54.25p | 56.00p | 54.17p | 55.50p | 53318 |
13/12/2012 | 55.50p | 55.75p | 54.75p | 55.25p | 88467 |
12/12/2012 | 55.80p | 55.80p | 55.75p | 55.75p | 13050 |
11/12/2012 | 56.00p | 56.00p | 55.54p | 56.00p | 14772 |
10/12/2012 | 56.50p | 57.00p | 56.10p | 57.00p | 5023 |
07/12/2012 | 57.25p | 58.00p | 56.50p | 57.25p | 93496 |
06/12/2012 | 56.00p | 58.80p | 56.00p | 58.25p | 33365 |
05/12/2012 | 57.13p | 57.50p | 56.00p | 57.50p | 22548 |
04/12/2012 | 57.00p | 58.00p | 56.88p | 56.88p | 87279 |
03/12/2012 | 58.00p | 58.00p | 57.50p | 57.75p | 25000 |
30/11/2012 | 59.00p | 59.00p | 57.10p | 58.38p | 21042 |
29/11/2012 | 59.00p | 59.00p | 57.88p | 57.88p | 900 |
28/11/2012 | 56.00p | 57.75p | 55.25p | 57.75p | 23230 |
27/11/2012 | 56.00p | 57.50p | 56.00p | 57.50p | 334 |
26/11/2012 | 56.63p | 58.00p | 56.50p | 57.75p | 16376 |
23/11/2012 | 57.80p | 57.80p | 57.75p | 57.75p | 854 |
22/11/2012 | 58.00p | 58.25p | 56.00p | 56.50p | 61251 |
21/11/2012 | 58.25p | 58.90p | 57.00p | 57.88p | 42200 |
20/11/2012 | 59.00p | 59.80p | 58.50p | 58.75p | 57906 |
19/11/2012 | 59.50p | 59.70p | 58.57p | 59.62p | 58162 |
16/11/2012 | 59.00p | 59.38p | 58.81p | 59.38p | 22865 |
15/11/2012 | 57.00p | 59.95p | 57.00p | 59.00p | 73283 |
14/11/2012 | 58.00p | 58.00p | 57.00p | 57.75p | 30000 |
13/11/2012 | 58.00p | 58.00p | 57.06p | 57.50p | 0 |
12/11/2012 | 58.00p | 58.00p | 57.06p | 57.75p | 6400 |
09/11/2012 | 58.00p | 58.91p | 57.10p | 58.00p | 0 |
08/11/2012 | 58.00p | 58.91p | 57.10p | 58.00p | 52104 |
07/11/2012 | 59.00p | 59.36p | 58.75p | 58.75p | 48837 |
06/11/2012 | 62.00p | 64.00p | 57.91p | 58.25p | 379186 |
05/11/2012 | 64.00p | 67.89p | 63.00p | 63.00p | 47196 |
02/11/2012 | 64.50p | 67.81p | 64.20p | 66.00p | 0 |
01/11/2012 | 64.50p | 67.81p | 64.20p | 66.00p | 15850 |
31/10/2012 | 65.00p | 66.50p | 64.67p | 66.50p | 30295 |
30/10/2012 | 67.86p | 67.86p | 66.75p | 66.75p | 5000 |
29/10/2012 | 65.50p | 66.00p | 65.50p | 66.00p | 6260 |
26/10/2012 | 65.00p | 66.00p | 65.00p | 66.00p | 15795 |
25/10/2012 | 66.50p | 67.87p | 65.50p | 66.50p | 97166 |
24/10/2012 | 67.00p | 67.89p | 66.00p | 66.50p | 279830 |
23/10/2012 | 67.00p | 67.90p | 63.00p | 65.50p | 144992 |
22/10/2012 | 67.10p | 67.10p | 67.00p | 67.00p | 2360 |
19/10/2012 | 68.00p | 68.75p | 67.00p | 67.00p | 28926 |
18/10/2012 | 67.50p | 68.90p | 67.00p | 67.00p | 26913 |
17/10/2012 | 68.00p | 68.70p | 67.50p | 67.50p | 33933 |
16/10/2012 | 65.00p | 71.50p | 65.00p | 68.75p | 536928 |
15/10/2012 | 64.00p | 65.00p | 64.00p | 65.00p | 11374 |
12/10/2012 | 63.00p | 64.90p | 63.00p | 64.50p | 0 |
11/10/2012 | 63.00p | 64.90p | 63.00p | 64.50p | 4481 |
10/10/2012 | 63.00p | 64.90p | 62.50p | 64.00p | 97097 |
09/10/2012 | 63.00p | 64.90p | 62.75p | 63.88p | 77611 |
08/10/2012 | 63.00p | 65.90p | 63.00p | 64.00p | 614853 |
05/10/2012 | 66.00p | 66.00p | 63.00p | 64.50p | 24791 |
04/10/2012 | 65.00p | 66.00p | 63.60p | 65.00p | 31075 |
03/10/2012 | 62.10p | 65.00p | 62.10p | 64.00p | 25143 |
02/10/2012 | 66.00p | 66.00p | 62.00p | 63.50p | 121217 |
01/10/2012 | 70.00p | 70.00p | 66.00p | 67.50p | 52805 |
28/09/2012 | 68.50p | 70.95p | 66.75p | 68.37p | 88852 |
27/09/2012 | 67.00p | 70.95p | 67.00p | 70.13p | 96197 |
26/09/2012 | 71.00p | 72.00p | 64.25p | 66.25p | 209212 |
25/09/2012 | 63.00p | 70.25p | 63.00p | 67.50p | 572297 |
24/09/2012 | 56.75p | 63.00p | 56.75p | 63.00p | 346355 |
21/09/2012 | 56.00p | 56.75p | 55.55p | 56.00p | 75779 |
20/09/2012 | 55.00p | 56.00p | 54.95p | 55.75p | 277500 |
19/09/2012 | 54.00p | 55.00p | 53.00p | 53.00p | 73510 |
18/09/2012 | 54.00p | 55.50p | 54.00p | 54.00p | 36284 |
17/09/2012 | 54.00p | 55.00p | 53.30p | 54.87p | 68925 |
14/09/2012 | 52.75p | 54.87p | 52.75p | 53.75p | 18455 |
13/09/2012 | 52.50p | 55.00p | 52.50p | 52.50p | 27155 |
12/09/2012 | 53.25p | 54.90p | 52.50p | 52.50p | 79253 |
11/09/2012 | 52.75p | 56.00p | 52.75p | 53.50p | 63570 |
10/09/2012 | 52.75p | 53.50p | 52.54p | 53.50p | 8675 |
07/09/2012 | 52.00p | 54.42p | 52.00p | 53.00p | 17720 |
06/09/2012 | 53.00p | 55.00p | 52.31p | 54.00p | 66935 |
05/09/2012 | 56.50p | 56.50p | 52.85p | 54.25p | 96208 |
04/09/2012 | 57.00p | 57.00p | 54.86p | 57.00p | 129535 |
03/09/2012 | 57.00p | 59.40p | 57.00p | 58.38p | 0 |
31/08/2012 | 57.00p | 59.40p | 57.00p | 58.38p | 23344 |
30/08/2012 | 57.25p | 59.05p | 57.25p | 59.00p | 19414 |
29/08/2012 | 56.75p | 58.88p | 56.75p | 58.00p | 13730 |
28/08/2012 | 57.00p | 58.75p | 56.50p | 57.50p | 64268 |
24/08/2012 | 57.25p | 58.00p | 57.15p | 58.00p | 12469 |
23/08/2012 | 59.00p | 59.62p | 58.00p | 58.50p | 58169 |
22/08/2012 | 57.00p | 58.00p | 56.50p | 58.00p | 160529 |
21/08/2012 | 57.25p | 57.53p | 57.00p | 57.00p | 37715 |
20/08/2012 | 59.00p | 59.75p | 57.00p | 57.50p | 195110 |
17/08/2012 | 56.00p | 60.90p | 56.00p | 59.00p | 362303 |
16/08/2012 | 52.00p | 57.75p | 51.65p | 56.00p | 537150 |
15/08/2012 | 50.00p | 50.75p | 48.12p | 50.13p | 22866 |
14/08/2012 | 48.00p | 49.00p | 47.00p | 48.75p | 2539845 |
13/08/2012 | 49.00p | 49.67p | 48.50p | 49.00p | 17734 |
10/08/2012 | 48.50p | 49.00p | 48.50p | 49.00p | 14172 |
09/08/2012 | 48.00p | 49.68p | 48.00p | 49.00p | 9099 |
08/08/2012 | 49.00p | 49.00p | 48.00p | 48.50p | 221539 |
07/08/2012 | 48.97p | 49.00p | 47.56p | 48.25p | 44999 |
06/08/2012 | 47.00p | 49.00p | 47.00p | 48.25p | 54004 |
03/08/2012 | 48.56p | 48.56p | 46.60p | 48.00p | 19359 |
02/08/2012 | 48.00p | 48.00p | 47.75p | 47.75p | 22500 |
01/08/2012 | 47.10p | 48.00p | 47.10p | 48.00p | 9000 |
31/07/2012 | 50.00p | 50.00p | 47.00p | 48.00p | 85777 |
30/07/2012 | 49.00p | 49.75p | 48.90p | 49.75p | 4490 |
27/07/2012 | 49.00p | 49.90p | 49.00p | 49.25p | 23348 |
26/07/2012 | 50.00p | 50.00p | 49.38p | 49.50p | 41905 |
*Close Price adjusted for both dividends and splits