Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2013 | 66.25p | 66.25p | 62.87p | 66.25p | 836 |
13/05/2013 | 66.25p | 66.25p | 62.87p | 66.25p | 2392 |
10/05/2013 | 66.25p | 66.25p | 62.50p | 66.25p | 2764 |
09/05/2013 | 67.50p | 67.50p | 62.52p | 66.25p | 2928 |
08/05/2013 | 67.50p | 67.50p | 65.25p | 67.50p | 873 |
07/05/2013 | 68.75p | 70.00p | 65.00p | 67.50p | 3601 |
03/05/2013 | 68.75p | 69.00p | 66.32p | 68.75p | 4470 |
02/05/2013 | 68.75p | 69.50p | 65.00p | 68.75p | 11207 |
01/05/2013 | 70.00p | 70.74p | 68.75p | 68.75p | 3222 |
30/04/2013 | 66.25p | 70.75p | 66.25p | 70.00p | 32778 |
29/04/2013 | 57.50p | 66.25p | 57.50p | 66.25p | 28577 |
26/04/2013 | 55.00p | 60.00p | 55.00p | 57.50p | 21856 |
25/04/2013 | 52.50p | 56.50p | 51.00p | 55.00p | 10150 |
24/04/2013 | 56.25p | 56.25p | 51.00p | 52.50p | 25281 |
23/04/2013 | 57.50p | 57.50p | 55.00p | 56.25p | 4273 |
22/04/2013 | 60.00p | 60.00p | 52.50p | 57.50p | 7007 |
19/04/2013 | 61.25p | 61.94p | 57.50p | 60.00p | 3194 |
18/04/2013 | 61.25p | 62.50p | 57.50p | 61.25p | 0 |
17/04/2013 | 61.25p | 62.50p | 57.50p | 61.25p | 2887 |
16/04/2013 | 63.75p | 63.75p | 57.50p | 61.25p | 2287 |
15/04/2013 | 65.00p | 65.00p | 62.50p | 63.75p | 13146 |
12/04/2013 | 65.00p | 65.00p | 62.50p | 65.00p | 7132 |
11/04/2013 | 65.00p | 65.00p | 63.50p | 65.00p | 400 |
10/04/2013 | 66.25p | 68.75p | 62.50p | 65.00p | 8386 |
09/04/2013 | 66.25p | 69.00p | 63.25p | 67.50p | 3151 |
08/04/2013 | 66.25p | 69.00p | 63.25p | 66.25p | 1369 |
05/04/2013 | 66.25p | 69.75p | 63.25p | 66.25p | 10573 |
04/04/2013 | 67.50p | 69.50p | 62.01p | 66.25p | 22080 |
03/04/2013 | 67.50p | 69.40p | 65.00p | 67.50p | 1820 |
02/04/2013 | 77.50p | 77.50p | 65.00p | 67.50p | 27745 |
28/03/2013 | 77.50p | 77.50p | 72.50p | 77.50p | 2992 |
27/03/2013 | 77.50p | 77.75p | 73.50p | 77.50p | 11412 |
26/03/2013 | 75.00p | 78.50p | 71.50p | 77.50p | 21699 |
25/03/2013 | 82.50p | 82.50p | 71.50p | 75.00p | 14975 |
22/03/2013 | 82.50p | 82.50p | 77.63p | 82.50p | 3030 |
21/03/2013 | 82.50p | 82.50p | 77.59p | 82.50p | 727 |
20/03/2013 | 82.50p | 82.50p | 77.50p | 82.50p | 7356 |
19/03/2013 | 81.25p | 82.50p | 78.50p | 82.50p | 3348 |
18/03/2013 | 85.00p | 85.00p | 78.50p | 81.25p | 15696 |
15/03/2013 | 85.00p | 85.00p | 80.84p | 85.00p | 16975 |
14/03/2013 | 85.00p | 85.00p | 82.85p | 85.00p | 5025 |
13/03/2013 | 85.00p | 90.00p | 82.85p | 85.00p | 37706 |
12/03/2013 | 85.00p | 85.05p | 82.65p | 85.00p | 2070 |
11/03/2013 | 85.00p | 85.25p | 82.50p | 85.00p | 6110 |
08/03/2013 | 86.25p | 86.25p | 82.50p | 85.00p | 3785 |
07/03/2013 | 85.00p | 87.50p | 83.25p | 85.00p | 14900 |
06/03/2013 | 85.00p | 85.00p | 83.00p | 85.00p | 4102 |
05/03/2013 | 85.00p | 85.00p | 82.60p | 85.00p | 15259 |
04/03/2013 | 85.00p | 85.00p | 79.90p | 85.00p | 10505 |
01/03/2013 | 85.00p | 86.30p | 82.00p | 85.00p | 14048 |
28/02/2013 | 87.50p | 87.50p | 82.00p | 85.00p | 10664 |
27/02/2013 | 87.50p | 88.49p | 86.30p | 87.50p | 4359 |
26/02/2013 | 87.50p | 89.97p | 86.25p | 87.50p | 7927 |
25/02/2013 | 92.50p | 92.50p | 86.25p | 87.50p | 36262 |
22/02/2013 | 92.50p | 92.50p | 88.00p | 92.50p | 36675 |
21/02/2013 | 90.00p | 92.50p | 89.15p | 92.50p | 27495 |
20/02/2013 | 91.25p | 92.55p | 87.50p | 90.00p | 79132 |
19/02/2013 | 95.00p | 100.00p | 81.25p | 91.25p | 136497 |
18/02/2013 | 162.50p | 500.00p | 75.00p | 95.00p | 714940 |
15/02/2013 | 500.00p | 509.50p | 493.75p | 500.00p | 13354 |
14/02/2013 | 487.50p | 519.75p | 481.25p | 493.75p | 18968 |
13/02/2013 | 468.75p | 498.50p | 468.75p | 481.25p | 13509 |
12/02/2013 | 481.25p | 500.00p | 459.25p | 468.75p | 10314 |
11/02/2013 | 462.50p | 486.00p | 457.50p | 481.25p | 21055 |
08/02/2013 | 456.25p | 475.00p | 456.25p | 462.50p | 16341 |
07/02/2013 | 431.25p | 462.50p | 416.00p | 456.25p | 7828 |
06/02/2013 | 437.50p | 438.00p | 414.00p | 431.25p | 4882 |
05/02/2013 | 456.25p | 456.25p | 427.55p | 437.50p | 10729 |
04/02/2013 | 431.25p | 462.50p | 425.00p | 450.00p | 27741 |
01/02/2013 | 431.25p | 437.50p | 425.00p | 425.00p | 5975 |
31/01/2013 | 437.50p | 437.50p | 425.50p | 437.50p | 4874 |
30/01/2013 | 437.50p | 445.00p | 425.50p | 437.50p | 3349 |
29/01/2013 | 437.50p | 440.00p | 429.00p | 437.50p | 363 |
28/01/2013 | 443.75p | 443.75p | 429.00p | 437.50p | 1559 |
25/01/2013 | 443.75p | 443.75p | 437.50p | 443.75p | 2729 |
24/01/2013 | 443.75p | 450.00p | 439.00p | 443.75p | 2554 |
23/01/2013 | 437.50p | 447.50p | 429.20p | 443.75p | 3139 |
22/01/2013 | 456.25p | 456.25p | 429.20p | 437.50p | 1597 |
21/01/2013 | 456.25p | 462.50p | 450.00p | 456.25p | 1094 |
18/01/2013 | 456.25p | 462.50p | 450.00p | 456.25p | 936 |
17/01/2013 | 456.25p | 463.00p | 450.00p | 456.25p | 4201 |
16/01/2013 | 456.25p | 463.00p | 450.00p | 456.25p | 6955 |
15/01/2013 | 425.00p | 474.50p | 425.00p | 456.25p | 17732 |
14/01/2013 | 456.25p | 459.00p | 400.00p | 418.75p | 12218 |
11/01/2013 | 525.00p | 525.00p | 450.00p | 456.25p | 28677 |
10/01/2013 | 537.50p | 537.50p | 525.00p | 525.00p | 4052 |
09/01/2013 | 543.75p | 555.00p | 534.75p | 543.75p | 1642 |
08/01/2013 | 543.75p | 555.75p | 534.00p | 543.75p | 1295 |
07/01/2013 | 537.50p | 556.50p | 527.50p | 543.75p | 6834 |
04/01/2013 | 537.50p | 546.00p | 530.25p | 537.50p | 815 |
03/01/2013 | 537.50p | 546.00p | 530.00p | 537.50p | 2283 |
02/01/2013 | 537.50p | 544.00p | 528.00p | 537.50p | 3114 |
31/12/2012 | 537.50p | 537.50p | 528.00p | 537.50p | 1203 |
28/12/2012 | 537.50p | 547.25p | 512.50p | 537.50p | 4714 |
27/12/2012 | 543.75p | 545.00p | 525.00p | 537.50p | 1909 |
24/12/2012 | 543.75p | 550.00p | 528.00p | 543.75p | 1342 |
21/12/2012 | 550.00p | 555.00p | 528.00p | 543.75p | 1444 |
20/12/2012 | 556.25p | 564.75p | 540.50p | 550.00p | 2461 |
19/12/2012 | 518.75p | 573.00p | 509.75p | 556.25p | 3811 |
18/12/2012 | 581.25p | 584.50p | 514.00p | 518.75p | 12365 |
17/12/2012 | 468.75p | 587.50p | 468.75p | 568.75p | 20509 |
14/12/2012 | 468.75p | 474.75p | 466.00p | 468.75p | 584 |
13/12/2012 | 462.50p | 475.00p | 453.00p | 468.75p | 1958 |
12/12/2012 | 456.25p | 468.00p | 456.25p | 462.50p | 1338 |
11/12/2012 | 456.25p | 464.00p | 446.25p | 456.25p | 163 |
10/12/2012 | 456.25p | 464.00p | 446.13p | 456.25p | 256 |
07/12/2012 | 456.25p | 465.00p | 445.75p | 456.25p | 1096 |
06/12/2012 | 456.25p | 465.00p | 445.00p | 456.25p | 5708 |
05/12/2012 | 456.25p | 465.00p | 445.00p | 456.25p | 350 |
04/12/2012 | 456.25p | 465.25p | 445.00p | 456.25p | 302 |
03/12/2012 | 456.25p | 466.25p | 439.38p | 456.25p | 1643 |
30/11/2012 | 462.50p | 467.50p | 450.00p | 456.25p | 1671 |
29/11/2012 | 468.75p | 485.00p | 460.00p | 462.50p | 4930 |
28/11/2012 | 443.75p | 487.50p | 430.00p | 468.75p | 7449 |
27/11/2012 | 462.50p | 462.50p | 425.00p | 425.00p | 4252 |
26/11/2012 | 481.25p | 481.25p | 450.00p | 462.50p | 1606 |
23/11/2012 | 481.25p | 495.00p | 472.50p | 481.25p | 474 |
22/11/2012 | 468.75p | 505.00p | 468.75p | 481.25p | 4044 |
21/11/2012 | 450.00p | 487.21p | 445.00p | 468.75p | 3697 |
20/11/2012 | 443.75p | 460.50p | 442.50p | 450.00p | 9033 |
19/11/2012 | 443.75p | 443.75p | 437.50p | 443.75p | 3605 |
16/11/2012 | 443.75p | 443.75p | 437.50p | 437.50p | 860 |
15/11/2012 | 443.75p | 443.75p | 442.45p | 443.75p | 271 |
14/11/2012 | 443.75p | 444.50p | 443.75p | 443.75p | 43 |
13/11/2012 | 443.75p | 450.00p | 438.50p | 450.00p | 488 |
12/11/2012 | 443.75p | 443.75p | 434.00p | 443.75p | 775 |
09/11/2012 | 443.75p | 446.00p | 437.63p | 443.75p | 26 |
08/11/2012 | 443.75p | 446.45p | 443.75p | 443.75p | 343 |
07/11/2012 | 466.25p | 472.50p | 427.50p | 443.75p | 4736 |
06/11/2012 | 487.50p | 487.50p | 462.50p | 466.25p | 4212 |
05/11/2012 | 487.50p | 500.00p | 470.00p | 487.50p | 1628 |
02/11/2012 | 487.50p | 492.75p | 475.00p | 487.50p | 1403 |
01/11/2012 | 487.50p | 487.50p | 477.00p | 487.50p | 20 |
31/10/2012 | 487.50p | 493.00p | 477.00p | 487.50p | 466 |
30/10/2012 | 506.25p | 506.25p | 475.00p | 487.50p | 1268 |
29/10/2012 | 506.25p | 506.25p | 489.50p | 506.25p | 166 |
26/10/2012 | 506.25p | 506.25p | 489.50p | 506.25p | 17 |
25/10/2012 | 506.25p | 507.50p | 489.50p | 506.25p | 1431 |
24/10/2012 | 512.50p | 513.00p | 489.50p | 506.25p | 3698 |
23/10/2012 | 518.75p | 520.00p | 500.00p | 512.50p | 936 |
22/10/2012 | 518.75p | 518.75p | 502.00p | 518.75p | 327 |
19/10/2012 | 518.75p | 518.75p | 502.00p | 518.75p | 2452 |
18/10/2012 | 518.75p | 521.75p | 502.00p | 518.75p | 1690 |
17/10/2012 | 512.50p | 518.75p | 502.00p | 518.75p | 223 |
16/10/2012 | 531.25p | 539.13p | 512.50p | 512.50p | 1904 |
15/10/2012 | 543.75p | 554.25p | 520.00p | 531.25p | 1999 |
12/10/2012 | 543.75p | 555.00p | 530.03p | 543.75p | 1207 |
11/10/2012 | 543.75p | 554.25p | 543.75p | 543.75p | 100 |
10/10/2012 | 543.75p | 555.00p | 527.00p | 543.75p | 427 |
09/10/2012 | 500.00p | 557.00p | 495.00p | 550.00p | 10258 |
08/10/2012 | 556.25p | 556.25p | 486.73p | 500.00p | 16896 |
05/10/2012 | 606.25p | 606.25p | 537.50p | 556.25p | 7009 |
04/10/2012 | 612.50p | 613.00p | 600.00p | 606.25p | 1838 |
03/10/2012 | 612.50p | 613.50p | 602.50p | 612.50p | 3185 |
02/10/2012 | 612.50p | 615.00p | 600.83p | 612.50p | 2817 |
01/10/2012 | 612.50p | 615.00p | 582.50p | 612.50p | 2468 |
28/09/2012 | 612.50p | 616.50p | 603.00p | 612.50p | 4285 |
27/09/2012 | 612.50p | 612.50p | 603.00p | 612.50p | 346 |
26/09/2012 | 612.50p | 618.00p | 602.00p | 612.50p | 2323 |
25/09/2012 | 612.50p | 618.75p | 602.00p | 612.50p | 3128 |
24/09/2012 | 612.50p | 617.50p | 600.00p | 612.50p | 7308 |
21/09/2012 | 631.25p | 637.50p | 602.75p | 612.50p | 4722 |
20/09/2012 | 631.25p | 649.00p | 626.50p | 637.50p | 18361 |
19/09/2012 | 612.50p | 637.50p | 612.50p | 631.25p | 4105 |
18/09/2012 | 612.50p | 619.00p | 596.45p | 612.50p | 6641 |
17/09/2012 | 612.50p | 622.50p | 600.00p | 612.50p | 26974 |
14/09/2012 | 587.50p | 621.75p | 585.50p | 612.50p | 8921 |
13/09/2012 | 568.75p | 599.75p | 564.50p | 587.50p | 8223 |
12/09/2012 | 562.50p | 575.00p | 562.50p | 568.75p | 12617 |
11/09/2012 | 562.50p | 570.00p | 550.00p | 562.50p | 10411 |
10/09/2012 | 543.75p | 575.00p | 537.50p | 575.00p | 17858 |
07/09/2012 | 525.00p | 548.76p | 521.25p | 543.75p | 10662 |
06/09/2012 | 525.00p | 532.50p | 521.25p | 525.00p | 2800 |
05/09/2012 | 518.75p | 535.00p | 501.00p | 525.00p | 11916 |
04/09/2012 | 512.50p | 540.00p | 512.50p | 518.75p | 6111 |
03/09/2012 | 525.00p | 537.25p | 505.50p | 512.50p | 11091 |
31/08/2012 | 456.25p | 543.75p | 452.50p | 537.50p | 15794 |
30/08/2012 | 506.25p | 521.25p | 446.79p | 456.25p | 18749 |
29/08/2012 | 387.50p | 512.50p | 376.00p | 500.00p | 41042 |
28/08/2012 | 391.25p | 391.25p | 367.50p | 387.50p | 836 |
24/08/2012 | 395.00p | 404.10p | 375.00p | 391.25p | 1850 |
23/08/2012 | 387.50p | 410.00p | 380.00p | 395.00p | 10388 |
22/08/2012 | 350.00p | 406.87p | 350.00p | 381.25p | 12561 |
21/08/2012 | 325.00p | 362.00p | 325.00p | 350.00p | 3467 |
20/08/2012 | 325.00p | 331.50p | 312.50p | 325.00p | 2604 |
17/08/2012 | 325.00p | 331.50p | 325.00p | 325.00p | 823 |
16/08/2012 | 331.25p | 331.76p | 317.50p | 325.00p | 402 |
15/08/2012 | 331.25p | 341.37p | 331.25p | 331.25p | 2 |
14/08/2012 | 331.25p | 331.25p | 317.37p | 331.25p | 7 |
13/08/2012 | 325.00p | 331.25p | 325.00p | 331.25p | 5297 |
10/08/2012 | 318.75p | 332.45p | 318.75p | 325.00p | 1113 |
09/08/2012 | 306.25p | 318.75p | 306.25p | 318.75p | 5018 |
08/08/2012 | 306.25p | 312.50p | 300.00p | 306.25p | 2610 |
07/08/2012 | 297.50p | 309.00p | 297.50p | 306.25p | 5436 |
06/08/2012 | 297.50p | 302.90p | 291.75p | 297.50p | 0 |
03/08/2012 | 297.50p | 302.90p | 291.75p | 297.50p | 1002 |
02/08/2012 | 297.50p | 302.50p | 291.75p | 297.50p | 876 |
01/08/2012 | 297.50p | 302.50p | 291.75p | 297.50p | 135 |
31/07/2012 | 297.50p | 302.50p | 297.50p | 297.50p | 0 |
30/07/2012 | 297.50p | 302.50p | 297.50p | 297.50p | 652 |
*Close Price adjusted for both dividends and splits