Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/05/2013 | 44.40p | 48.26p | 42.47p | 45.25p | 442208 |
30/04/2013 | 42.47p | 43.44p | 42.09p | 42.47p | 101820 |
29/04/2013 | 44.27p | 44.27p | 42.09p | 42.71p | 91694 |
26/04/2013 | 40.06p | 45.32p | 40.01p | 43.44p | 118211 |
25/04/2013 | 41.51p | 41.51p | 39.58p | 39.82p | 201251 |
24/04/2013 | 38.61p | 40.54p | 38.61p | 39.09p | 62226 |
23/04/2013 | 41.02p | 41.02p | 37.16p | 38.13p | 150206 |
22/04/2013 | 40.06p | 41.51p | 38.61p | 40.78p | 149288 |
19/04/2013 | 37.89p | 39.09p | 37.89p | 38.85p | 456472 |
18/04/2013 | 38.61p | 39.05p | 38.13p | 38.25p | 448646 |
17/04/2013 | 38.13p | 38.85p | 38.13p | 38.37p | 49309 |
16/04/2013 | 38.61p | 39.09p | 36.44p | 38.37p | 106036 |
15/04/2013 | 42.47p | 43.44p | 36.44p | 36.44p | 430085 |
12/04/2013 | 43.92p | 44.40p | 42.47p | 42.95p | 160463 |
11/04/2013 | 42.50p | 43.73p | 42.50p | 43.20p | 4355 |
10/04/2013 | 43.44p | 43.92p | 42.83p | 43.20p | 142680 |
09/04/2013 | 43.92p | 45.37p | 42.47p | 42.83p | 189697 |
08/04/2013 | 45.37p | 48.26p | 44.40p | 44.64p | 92323 |
05/04/2013 | 46.33p | 48.26p | 44.43p | 46.33p | 67921 |
04/04/2013 | 49.23p | 50.88p | 46.33p | 47.78p | 611153 |
03/04/2013 | 49.23p | 49.37p | 47.30p | 47.54p | 81511 |
02/04/2013 | 50.19p | 50.19p | 47.49p | 49.23p | 257798 |
28/03/2013 | 47.06p | 49.23p | 45.46p | 48.26p | 65727 |
27/03/2013 | 48.26p | 50.10p | 45.85p | 45.85p | 199984 |
26/03/2013 | 48.75p | 49.23p | 45.37p | 47.30p | 210522 |
25/03/2013 | 45.37p | 49.98p | 45.32p | 47.78p | 631524 |
22/03/2013 | 42.95p | 45.61p | 42.95p | 44.88p | 311807 |
21/03/2013 | 42.47p | 45.13p | 42.28p | 43.08p | 229099 |
20/03/2013 | 42.47p | 42.76p | 41.02p | 42.35p | 171432 |
19/03/2013 | 41.75p | 42.47p | 41.02p | 41.02p | 135135 |
18/03/2013 | 40.54p | 42.47p | 39.58p | 41.75p | 243239 |
15/03/2013 | 43.92p | 43.92p | 41.24p | 41.87p | 229467 |
14/03/2013 | 43.44p | 47.23p | 42.21p | 42.95p | 964594 |
13/03/2013 | 37.16p | 45.01p | 34.85p | 42.83p | 1740703 |
12/03/2013 | 36.68p | 37.16p | 34.75p | 36.08p | 174555 |
11/03/2013 | 36.44p | 36.68p | 34.36p | 35.35p | 128286 |
08/03/2013 | 37.65p | 38.18p | 34.75p | 36.68p | 225185 |
07/03/2013 | 38.37p | 39.58p | 38.18p | 39.09p | 25076 |
06/03/2013 | 38.37p | 39.58p | 38.13p | 39.33p | 117980 |
05/03/2013 | 38.37p | 40.06p | 38.37p | 39.21p | 79686 |
04/03/2013 | 38.13p | 40.25p | 38.13p | 39.46p | 74483 |
01/03/2013 | 40.25p | 40.25p | 38.13p | 39.33p | 12446 |
28/02/2013 | 38.37p | 40.49p | 38.37p | 39.33p | 34758 |
27/02/2013 | 38.37p | 40.54p | 38.18p | 39.33p | 46590 |
26/02/2013 | 38.61p | 40.54p | 37.65p | 39.33p | 367515 |
25/02/2013 | 42.47p | 43.23p | 39.58p | 40.54p | 374156 |
22/02/2013 | 44.16p | 45.37p | 40.54p | 41.99p | 388744 |
21/02/2013 | 44.88p | 46.33p | 43.90p | 45.37p | 299686 |
20/02/2013 | 41.51p | 46.24p | 40.07p | 44.28p | 935227 |
19/02/2013 | 40.30p | 41.41p | 39.33p | 40.54p | 262209 |
18/02/2013 | 36.68p | 40.44p | 35.71p | 39.33p | 490496 |
15/02/2013 | 35.71p | 36.54p | 33.78p | 35.71p | 654906 |
14/02/2013 | 37.65p | 37.65p | 35.71p | 36.20p | 397090 |
13/02/2013 | 34.75p | 38.30p | 33.78p | 36.68p | 920320 |
12/02/2013 | 30.41p | 35.23p | 29.83p | 34.75p | 408050 |
11/02/2013 | 28.64p | 30.59p | 28.62p | 30.41p | 71927 |
08/02/2013 | 28.96p | 30.79p | 28.60p | 29.68p | 102993 |
07/02/2013 | 30.41p | 30.66p | 28.96p | 29.68p | 156523 |
06/02/2013 | 30.89p | 32.76p | 30.41p | 31.61p | 171140 |
05/02/2013 | 32.82p | 32.82p | 30.87p | 31.61p | 236559 |
04/02/2013 | 28.96p | 35.23p | 27.87p | 32.46p | 1281624 |
01/02/2013 | 27.03p | 28.86p | 25.62p | 27.87p | 193393 |
31/01/2013 | 25.10p | 26.54p | 24.13p | 25.82p | 900903 |
30/01/2013 | 23.89p | 24.96p | 23.31p | 24.13p | 157275 |
29/01/2013 | 25.58p | 25.58p | 23.75p | 24.86p | 29204 |
28/01/2013 | 24.61p | 25.34p | 23.41p | 24.49p | 285771 |
25/01/2013 | 24.86p | 27.03p | 24.71p | 25.34p | 85105 |
24/01/2013 | 24.86p | 25.22p | 24.61p | 24.61p | 88655 |
23/01/2013 | 24.86p | 25.22p | 24.67p | 25.22p | 125840 |
22/01/2013 | 25.10p | 25.82p | 24.90p | 25.46p | 60794 |
21/01/2013 | 24.61p | 26.06p | 24.61p | 25.82p | 315732 |
18/01/2013 | 26.79p | 28.67p | 23.26p | 24.73p | 748550 |
17/01/2013 | 27.03p | 28.67p | 26.83p | 27.87p | 32558 |
16/01/2013 | 28.43p | 28.43p | 27.51p | 28.23p | 19726 |
15/01/2013 | 27.51p | 28.96p | 27.51p | 28.23p | 44708 |
14/01/2013 | 28.96p | 28.96p | 27.56p | 28.11p | 38931 |
11/01/2013 | 27.61p | 28.72p | 27.52p | 28.23p | 16832 |
10/01/2013 | 27.51p | 28.96p | 27.46p | 28.23p | 81979 |
09/01/2013 | 27.75p | 28.21p | 27.52p | 27.63p | 17682 |
08/01/2013 | 27.27p | 27.75p | 27.27p | 27.51p | 156002 |
07/01/2013 | 27.03p | 27.96p | 26.96p | 27.51p | 76350 |
04/01/2013 | 26.91p | 27.03p | 26.30p | 26.67p | 178266 |
03/01/2013 | 28.96p | 28.96p | 26.30p | 27.03p | 377917 |
02/01/2013 | 27.78p | 29.00p | 27.78p | 28.96p | 79515 |
31/12/2012 | 29.38p | 29.38p | 28.84p | 28.84p | 11080 |
28/12/2012 | 28.96p | 29.92p | 27.75p | 29.44p | 74312 |
27/12/2012 | 28.23p | 29.05p | 27.99p | 28.72p | 71196 |
24/12/2012 | 28.48p | 29.68p | 28.48p | 28.96p | 29595 |
21/12/2012 | 27.99p | 29.52p | 27.56p | 28.48p | 150002 |
20/12/2012 | 27.03p | 28.96p | 27.03p | 28.96p | 328493 |
19/12/2012 | 26.54p | 27.92p | 26.32p | 27.15p | 133372 |
18/12/2012 | 27.03p | 27.75p | 26.06p | 26.79p | 746211 |
17/12/2012 | 27.03p | 27.03p | 25.10p | 26.54p | 88005 |
14/12/2012 | 26.06p | 26.42p | 25.48p | 26.42p | 36833 |
13/12/2012 | 27.03p | 27.80p | 25.63p | 26.54p | 110234 |
12/12/2012 | 26.30p | 26.79p | 26.16p | 26.54p | 20455 |
11/12/2012 | 26.54p | 26.69p | 25.34p | 26.30p | 99549 |
10/12/2012 | 24.61p | 26.83p | 24.30p | 25.70p | 349223 |
07/12/2012 | 23.17p | 24.66p | 22.68p | 24.49p | 549805 |
06/12/2012 | 24.13p | 24.81p | 21.96p | 22.20p | 504184 |
05/12/2012 | 25.10p | 25.58p | 22.20p | 23.65p | 590430 |
04/12/2012 | 26.06p | 26.54p | 24.13p | 25.70p | 213822 |
03/12/2012 | 26.54p | 27.03p | 25.58p | 26.54p | 84660 |
30/11/2012 | 26.54p | 27.27p | 26.54p | 27.27p | 27684 |
29/11/2012 | 27.03p | 27.03p | 26.06p | 27.03p | 155292 |
28/11/2012 | 27.51p | 28.86p | 26.59p | 27.15p | 355240 |
27/11/2012 | 27.27p | 29.05p | 27.27p | 27.27p | 180162 |
26/11/2012 | 29.68p | 30.16p | 27.99p | 28.96p | 137228 |
23/11/2012 | 28.96p | 30.16p | 28.96p | 29.92p | 30110 |
22/11/2012 | 29.01p | 29.83p | 29.01p | 29.44p | 12042 |
21/11/2012 | 29.92p | 30.01p | 28.96p | 29.44p | 321620 |
20/11/2012 | 31.85p | 32.34p | 29.92p | 30.41p | 697931 |
19/11/2012 | 31.85p | 32.82p | 31.85p | 32.34p | 34521 |
16/11/2012 | 32.10p | 32.63p | 32.10p | 32.46p | 29289 |
15/11/2012 | 33.30p | 34.43p | 30.89p | 32.46p | 411150 |
14/11/2012 | 33.78p | 33.78p | 33.25p | 33.42p | 84252 |
13/11/2012 | 32.34p | 33.57p | 31.85p | 32.94p | 294058 |
12/11/2012 | 31.37p | 31.85p | 30.89p | 31.85p | 303839 |
09/11/2012 | 31.85p | 31.90p | 30.65p | 31.61p | 189906 |
08/11/2012 | 32.34p | 32.34p | 31.37p | 31.37p | 18337 |
07/11/2012 | 31.42p | 31.85p | 30.89p | 31.37p | 111421 |
06/11/2012 | 32.10p | 32.10p | 30.89p | 31.25p | 28240 |
05/11/2012 | 32.34p | 32.58p | 31.13p | 31.85p | 279259 |
02/11/2012 | 31.37p | 32.10p | 30.71p | 31.49p | 871160 |
01/11/2012 | 29.44p | 30.29p | 29.44p | 30.29p | 50701 |
31/10/2012 | 28.96p | 29.92p | 28.96p | 29.68p | 87337 |
30/10/2012 | 30.41p | 30.89p | 28.96p | 29.44p | 342131 |
29/10/2012 | 30.52p | 31.37p | 30.21p | 30.77p | 53437 |
26/10/2012 | 29.92p | 30.56p | 29.92p | 30.41p | 31765 |
25/10/2012 | 29.92p | 30.84p | 29.92p | 30.16p | 54987 |
24/10/2012 | 30.65p | 31.37p | 29.41p | 30.65p | 467034 |
23/10/2012 | 30.89p | 31.56p | 30.68p | 31.13p | 25330 |
22/10/2012 | 31.85p | 32.72p | 30.99p | 31.37p | 166559 |
19/10/2012 | 30.89p | 32.67p | 30.41p | 32.34p | 305493 |
18/10/2012 | 30.41p | 31.37p | 28.96p | 30.65p | 841159 |
17/10/2012 | 30.65p | 30.89p | 30.41p | 30.89p | 103265 |
16/10/2012 | 30.89p | 31.20p | 30.45p | 31.01p | 53467 |
15/10/2012 | 30.65p | 31.03p | 29.76p | 31.01p | 565061 |
12/10/2012 | 29.92p | 30.29p | 29.49p | 29.68p | 141360 |
11/10/2012 | 30.41p | 30.89p | 29.24p | 30.16p | 344347 |
10/10/2012 | 30.89p | 30.89p | 30.41p | 30.89p | 81353 |
09/10/2012 | 31.13p | 31.66p | 30.41p | 31.01p | 133746 |
08/10/2012 | 30.89p | 31.36p | 30.74p | 30.89p | 1768535 |
05/10/2012 | 31.37p | 31.37p | 30.38p | 30.41p | 121582 |
04/10/2012 | 32.82p | 33.30p | 28.96p | 30.41p | 551784 |
03/10/2012 | 34.27p | 34.75p | 33.49p | 33.78p | 131556 |
02/10/2012 | 34.99p | 35.23p | 34.27p | 34.75p | 87665 |
01/10/2012 | 34.75p | 35.59p | 34.75p | 35.59p | 97256 |
28/09/2012 | 34.75p | 35.35p | 33.78p | 34.27p | 126593 |
27/09/2012 | 34.75p | 35.71p | 34.27p | 34.99p | 69080 |
26/09/2012 | 37.16p | 37.31p | 34.75p | 34.75p | 258104 |
25/09/2012 | 37.65p | 38.18p | 36.68p | 37.77p | 140080 |
24/09/2012 | 39.09p | 39.46p | 37.26p | 38.37p | 350012 |
21/09/2012 | 39.09p | 40.54p | 38.73p | 39.94p | 79314 |
20/09/2012 | 39.58p | 41.51p | 39.58p | 40.78p | 676775 |
19/09/2012 | 40.06p | 41.51p | 39.09p | 41.02p | 154669 |
18/09/2012 | 40.54p | 40.54p | 39.09p | 40.06p | 94996 |
17/09/2012 | 39.82p | 40.54p | 38.90p | 40.54p | 239682 |
14/09/2012 | 40.54p | 42.47p | 39.14p | 40.30p | 182726 |
13/09/2012 | 41.99p | 42.23p | 38.32p | 40.06p | 521719 |
12/09/2012 | 43.92p | 43.92p | 41.51p | 43.08p | 295488 |
11/09/2012 | 42.47p | 44.97p | 42.47p | 43.80p | 43762 |
10/09/2012 | 42.47p | 44.02p | 42.47p | 42.47p | 60640 |
07/09/2012 | 43.44p | 44.88p | 42.47p | 42.47p | 95289 |
06/09/2012 | 43.45p | 45.37p | 43.43p | 44.40p | 623373 |
05/09/2012 | 43.67p | 45.37p | 43.45p | 44.40p | 43632 |
04/09/2012 | 45.37p | 45.37p | 43.45p | 44.40p | 16933 |
03/09/2012 | 44.64p | 45.07p | 43.73p | 44.40p | 63277 |
31/08/2012 | 45.56p | 45.56p | 43.44p | 44.64p | 72808 |
30/08/2012 | 43.44p | 45.85p | 43.44p | 44.88p | 44177 |
29/08/2012 | 46.33p | 46.33p | 43.45p | 44.40p | 239130 |
28/08/2012 | 44.40p | 45.25p | 43.52p | 44.88p | 106301 |
24/08/2012 | 44.88p | 45.27p | 44.40p | 45.13p | 51744 |
23/08/2012 | 45.37p | 46.04p | 44.64p | 45.85p | 35700 |
22/08/2012 | 43.92p | 46.38p | 43.68p | 45.85p | 145120 |
21/08/2012 | 46.33p | 48.26p | 43.77p | 44.16p | 334120 |
20/08/2012 | 46.57p | 48.26p | 46.57p | 48.14p | 13798 |
17/08/2012 | 46.33p | 47.66p | 46.33p | 47.54p | 6490 |
16/08/2012 | 47.30p | 48.26p | 46.33p | 47.30p | 27581 |
15/08/2012 | 48.75p | 48.75p | 47.90p | 47.90p | 2838 |
14/08/2012 | 47.30p | 48.75p | 47.30p | 48.26p | 57244 |
13/08/2012 | 49.71p | 49.71p | 47.30p | 49.71p | 7599 |
10/08/2012 | 49.23p | 49.23p | 47.30p | 48.26p | 62960 |
09/08/2012 | 48.26p | 49.42p | 47.30p | 48.26p | 49814 |
08/08/2012 | 48.26p | 48.75p | 47.78p | 48.75p | 44710 |
07/08/2012 | 48.26p | 48.75p | 47.38p | 48.02p | 76926 |
06/08/2012 | 48.75p | 48.75p | 47.08p | 48.02p | 50402 |
03/08/2012 | 50.19p | 50.19p | 47.54p | 48.75p | 223614 |
02/08/2012 | 48.26p | 50.39p | 47.30p | 49.83p | 28414 |
01/08/2012 | 48.26p | 50.36p | 46.57p | 46.57p | 56540 |
31/07/2012 | 50.18p | 50.18p | 46.77p | 48.14p | 12348 |
30/07/2012 | 46.82p | 48.77p | 46.52p | 47.78p | 316542 |
27/07/2012 | 47.06p | 50.18p | 46.82p | 46.82p | 10394 |
26/07/2012 | 49.23p | 49.82p | 46.82p | 47.54p | 218600 |
25/07/2012 | 49.23p | 49.23p | 45.81p | 46.82p | 86219 |
24/07/2012 | 45.85p | 47.78p | 45.85p | 46.82p | 71228 |
23/07/2012 | 47.30p | 47.80p | 45.61p | 45.61p | 459326 |
20/07/2012 | 48.75p | 48.75p | 46.82p | 47.06p | 238990 |
19/07/2012 | 48.75p | 49.55p | 47.78p | 48.26p | 260219 |
18/07/2012 | 51.16p | 53.09p | 47.30p | 48.26p | 432713 |
*Close Price adjusted for both dividends and splits