Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2013 | 43.25p | 43.75p | 43.00p | 43.50p | 93060 |
08/05/2013 | 43.25p | 43.47p | 42.77p | 43.25p | 27026124 |
07/05/2013 | 43.25p | 43.51p | 42.77p | 43.25p | 18600 |
03/05/2013 | 43.25p | 43.95p | 42.50p | 43.25p | 85817 |
02/05/2013 | 43.25p | 43.50p | 42.50p | 43.25p | 17443 |
01/05/2013 | 42.88p | 43.31p | 42.50p | 43.00p | 1011727 |
30/04/2013 | 42.88p | 42.94p | 42.75p | 42.88p | 210671 |
29/04/2013 | 43.00p | 43.15p | 42.77p | 42.88p | 38658 |
26/04/2013 | 44.25p | 44.30p | 43.00p | 43.00p | 246119 |
25/04/2013 | 44.37p | 44.37p | 44.08p | 44.25p | 19457 |
24/04/2013 | 43.75p | 44.75p | 43.75p | 44.37p | 212221 |
23/04/2013 | 43.63p | 44.00p | 43.25p | 43.75p | 1125753 |
22/04/2013 | 43.50p | 43.75p | 43.44p | 43.63p | 79035 |
19/04/2013 | 43.88p | 44.00p | 43.31p | 43.50p | 549339 |
18/04/2013 | 44.00p | 44.00p | 43.38p | 43.88p | 152467 |
17/04/2013 | 44.00p | 44.00p | 43.50p | 44.00p | 45005 |
16/04/2013 | 43.25p | 44.75p | 42.88p | 44.00p | 227319 |
15/04/2013 | 43.38p | 43.88p | 42.88p | 43.25p | 48741 |
12/04/2013 | 43.38p | 45.75p | 43.19p | 45.75p | 418429 |
11/04/2013 | 43.25p | 43.50p | 42.77p | 43.38p | 2206773 |
10/04/2013 | 43.25p | 45.50p | 42.92p | 43.25p | 129893 |
09/04/2013 | 43.50p | 45.50p | 43.00p | 45.50p | 56914 |
08/04/2013 | 43.63p | 43.75p | 43.10p | 43.50p | 43272 |
05/04/2013 | 43.50p | 44.00p | 43.10p | 43.63p | 111010 |
04/04/2013 | 43.38p | 43.60p | 43.00p | 43.50p | 317933 |
03/04/2013 | 43.38p | 43.75p | 43.09p | 43.38p | 731821 |
02/04/2013 | 43.38p | 43.56p | 43.08p | 43.38p | 92321 |
28/03/2013 | 43.38p | 43.75p | 43.00p | 43.38p | 105269 |
27/03/2013 | 43.38p | 43.75p | 43.00p | 43.38p | 214669 |
26/03/2013 | 43.50p | 43.80p | 43.00p | 43.38p | 1436558 |
25/03/2013 | 43.88p | 44.00p | 43.00p | 44.00p | 167605 |
22/03/2013 | 44.25p | 44.25p | 43.70p | 43.88p | 28826 |
21/03/2013 | 44.50p | 44.60p | 44.00p | 44.25p | 29530 |
20/03/2013 | 44.00p | 44.75p | 44.00p | 44.50p | 115224 |
19/03/2013 | 43.50p | 44.60p | 43.50p | 44.00p | 201869 |
18/03/2013 | 44.00p | 44.23p | 43.25p | 43.50p | 140698 |
15/03/2013 | 44.00p | 44.25p | 43.61p | 44.00p | 6581 |
14/03/2013 | 44.25p | 44.50p | 43.50p | 44.00p | 174323 |
13/03/2013 | 44.25p | 44.75p | 43.50p | 44.25p | 72653 |
12/03/2013 | 44.62p | 45.25p | 44.00p | 44.25p | 146153 |
11/03/2013 | 43.25p | 45.50p | 43.09p | 44.62p | 486560 |
08/03/2013 | 42.75p | 43.35p | 42.45p | 43.25p | 6265627 |
07/03/2013 | 42.75p | 43.09p | 42.18p | 42.50p | 637580 |
06/03/2013 | 42.75p | 43.25p | 42.15p | 42.75p | 435914 |
05/03/2013 | 43.00p | 43.53p | 42.75p | 42.75p | 2897107 |
04/03/2013 | 40.75p | 41.75p | 40.00p | 41.75p | 1028239 |
01/03/2013 | 40.75p | 40.75p | 40.06p | 40.75p | 51431 |
28/02/2013 | 40.50p | 40.75p | 40.00p | 40.75p | 8550 |
27/02/2013 | 40.50p | 40.94p | 40.10p | 40.50p | 44469 |
26/02/2013 | 41.50p | 41.50p | 40.25p | 40.50p | 105996 |
25/02/2013 | 41.50p | 41.70p | 41.00p | 41.50p | 60320 |
22/02/2013 | 41.87p | 41.87p | 41.50p | 41.50p | 25153 |
21/02/2013 | 41.87p | 42.00p | 41.50p | 41.87p | 27438 |
20/02/2013 | 41.75p | 41.87p | 41.50p | 41.87p | 137742 |
19/02/2013 | 41.75p | 41.93p | 41.50p | 41.75p | 16725 |
18/02/2013 | 41.75p | 41.93p | 41.65p | 41.75p | 42940 |
15/02/2013 | 41.75p | 41.84p | 41.50p | 41.75p | 185589 |
14/02/2013 | 41.50p | 41.85p | 41.00p | 41.75p | 138191 |
13/02/2013 | 40.75p | 41.90p | 40.20p | 41.50p | 1346918 |
12/02/2013 | 40.75p | 41.00p | 40.15p | 40.75p | 310296 |
11/02/2013 | 40.13p | 41.00p | 40.06p | 40.75p | 180293 |
08/02/2013 | 40.50p | 40.50p | 39.50p | 40.13p | 433980 |
07/02/2013 | 40.63p | 41.40p | 39.90p | 40.50p | 25204 |
06/02/2013 | 39.75p | 41.00p | 39.55p | 40.63p | 161979 |
05/02/2013 | 39.75p | 39.83p | 39.50p | 39.75p | 126420 |
04/02/2013 | 39.38p | 39.75p | 39.38p | 39.75p | 120338 |
01/02/2013 | 39.38p | 39.75p | 39.00p | 39.38p | 2867407 |
31/01/2013 | 39.38p | 39.55p | 39.38p | 39.38p | 2039 |
30/01/2013 | 40.13p | 40.13p | 38.54p | 39.38p | 96302 |
29/01/2013 | 40.13p | 40.20p | 40.00p | 40.13p | 102397 |
28/01/2013 | 40.25p | 40.30p | 40.00p | 40.13p | 132239 |
25/01/2013 | 39.75p | 40.25p | 39.75p | 40.25p | 3600 |
24/01/2013 | 40.25p | 40.25p | 40.00p | 40.25p | 34817 |
23/01/2013 | 40.25p | 40.35p | 40.00p | 40.25p | 8261 |
22/01/2013 | 40.00p | 40.40p | 39.60p | 40.25p | 104009 |
21/01/2013 | 39.63p | 40.00p | 39.50p | 40.00p | 48353 |
18/01/2013 | 39.63p | 39.71p | 39.35p | 39.63p | 38500 |
17/01/2013 | 39.38p | 39.71p | 39.38p | 39.63p | 182500 |
16/01/2013 | 39.50p | 39.70p | 39.30p | 39.38p | 28153 |
15/01/2013 | 39.50p | 39.75p | 39.25p | 39.50p | 132782 |
14/01/2013 | 39.63p | 39.70p | 39.50p | 39.50p | 100100 |
11/01/2013 | 39.75p | 39.77p | 39.38p | 39.50p | 474764 |
10/01/2013 | 40.25p | 42.00p | 39.83p | 42.00p | 95419 |
09/01/2013 | 39.38p | 41.00p | 39.38p | 41.00p | 58869 |
08/01/2013 | 39.38p | 40.70p | 39.30p | 39.38p | 356135 |
07/01/2013 | 38.50p | 39.45p | 38.35p | 39.13p | 259496 |
04/01/2013 | 36.50p | 39.23p | 36.20p | 38.50p | 681081 |
03/01/2013 | 35.75p | 37.00p | 35.53p | 37.00p | 7930 |
02/01/2013 | 35.75p | 36.29p | 35.30p | 35.75p | 43974 |
31/12/2012 | 35.50p | 36.00p | 35.28p | 35.75p | 40905 |
28/12/2012 | 35.50p | 36.00p | 35.50p | 35.50p | 2480 |
27/12/2012 | 34.50p | 35.50p | 34.36p | 35.50p | 368928 |
24/12/2012 | 34.50p | 35.00p | 34.36p | 34.50p | 7689 |
21/12/2012 | 34.50p | 35.00p | 34.00p | 34.50p | 1765180 |
20/12/2012 | 34.50p | 34.50p | 34.13p | 34.50p | 2012371 |
19/12/2012 | 33.75p | 34.50p | 33.75p | 34.50p | 670268 |
18/12/2012 | 34.00p | 34.30p | 33.50p | 33.75p | 103874 |
17/12/2012 | 34.00p | 34.25p | 33.50p | 34.25p | 55480 |
14/12/2012 | 34.00p | 34.30p | 33.50p | 34.00p | 19722 |
13/12/2012 | 34.00p | 34.30p | 33.65p | 34.00p | 16974 |
12/12/2012 | 34.00p | 34.50p | 33.50p | 34.00p | 45276 |
11/12/2012 | 33.63p | 34.00p | 33.63p | 34.00p | 250000 |
10/12/2012 | 33.63p | 33.70p | 33.54p | 33.63p | 22558 |
07/12/2012 | 33.63p | 33.75p | 33.50p | 33.63p | 0 |
06/12/2012 | 33.63p | 33.75p | 33.50p | 33.63p | 204319 |
05/12/2012 | 33.63p | 33.75p | 33.60p | 33.75p | 47101 |
04/12/2012 | 33.88p | 33.88p | 33.50p | 33.63p | 73714 |
03/12/2012 | 34.00p | 34.30p | 33.50p | 33.88p | 80015 |
30/11/2012 | 33.75p | 34.00p | 33.50p | 34.00p | 928095 |
29/11/2012 | 33.75p | 33.90p | 33.56p | 33.75p | 21843 |
28/11/2012 | 34.13p | 34.15p | 33.50p | 33.75p | 522750 |
27/11/2012 | 34.00p | 34.50p | 33.50p | 34.00p | 272738 |
26/11/2012 | 34.25p | 34.25p | 34.00p | 34.00p | 115794 |
23/11/2012 | 34.25p | 34.35p | 34.00p | 34.25p | 165100 |
22/11/2012 | 34.25p | 34.25p | 34.00p | 34.25p | 48900 |
21/11/2012 | 34.25p | 34.25p | 34.06p | 34.25p | 167081 |
20/11/2012 | 34.25p | 34.50p | 34.06p | 34.25p | 6700 |
19/11/2012 | 34.25p | 34.25p | 34.00p | 34.25p | 392300 |
16/11/2012 | 35.00p | 35.35p | 34.00p | 34.25p | 171007 |
15/11/2012 | 35.00p | 35.00p | 34.50p | 35.00p | 10220 |
14/11/2012 | 35.00p | 35.50p | 34.70p | 35.00p | 18390 |
13/11/2012 | 35.00p | 35.35p | 34.92p | 35.00p | 22252 |
12/11/2012 | 35.00p | 35.40p | 34.50p | 35.00p | 15040 |
09/11/2012 | 35.00p | 35.50p | 34.88p | 35.00p | 40606 |
08/11/2012 | 35.00p | 35.50p | 34.50p | 35.00p | 59686 |
07/11/2012 | 35.00p | 35.50p | 34.85p | 35.00p | 45819 |
06/11/2012 | 35.00p | 35.50p | 34.50p | 35.00p | 150488 |
05/11/2012 | 34.38p | 35.50p | 34.00p | 35.00p | 14696993 |
02/11/2012 | 34.38p | 34.69p | 34.15p | 34.38p | 408882 |
01/11/2012 | 34.50p | 34.69p | 34.37p | 34.38p | 56362 |
31/10/2012 | 34.63p | 34.75p | 34.00p | 34.50p | 469047 |
30/10/2012 | 34.63p | 34.75p | 34.53p | 34.63p | 83039 |
29/10/2012 | 34.75p | 34.83p | 34.53p | 34.63p | 27550 |
26/10/2012 | 34.75p | 35.00p | 34.50p | 34.75p | 65905 |
25/10/2012 | 34.63p | 35.00p | 34.50p | 34.75p | 270725 |
24/10/2012 | 34.88p | 35.00p | 34.55p | 34.75p | 146419 |
23/10/2012 | 35.00p | 35.25p | 34.50p | 34.88p | 3047424 |
22/10/2012 | 35.00p | 35.12p | 34.50p | 35.00p | 368248 |
19/10/2012 | 34.50p | 35.00p | 34.25p | 35.00p | 986606 |
18/10/2012 | 34.50p | 35.00p | 34.10p | 34.50p | 3291411 |
17/10/2012 | 33.75p | 34.92p | 33.75p | 34.50p | 214578 |
16/10/2012 | 33.63p | 34.00p | 33.50p | 33.75p | 131495 |
15/10/2012 | 33.63p | 34.00p | 33.42p | 33.63p | 2052635 |
12/10/2012 | 33.50p | 33.90p | 33.00p | 33.63p | 218350 |
11/10/2012 | 33.50p | 34.00p | 33.00p | 33.38p | 2973535 |
10/10/2012 | 33.50p | 33.75p | 33.22p | 33.75p | 98544 |
09/10/2012 | 32.75p | 33.75p | 32.75p | 33.75p | 2949420 |
08/10/2012 | 32.75p | 33.00p | 32.55p | 32.75p | 1487711 |
05/10/2012 | 32.75p | 32.75p | 32.50p | 32.75p | 1186564 |
04/10/2012 | 32.75p | 32.86p | 32.58p | 32.75p | 37250 |
03/10/2012 | 32.75p | 33.00p | 32.55p | 32.75p | 305854 |
02/10/2012 | 32.75p | 32.80p | 32.50p | 32.75p | 94977 |
01/10/2012 | 32.75p | 33.00p | 31.50p | 31.50p | 755562 |
28/09/2012 | 33.00p | 33.00p | 32.50p | 32.75p | 56746 |
27/09/2012 | 33.00p | 33.25p | 32.50p | 33.00p | 161922 |
26/09/2012 | 33.00p | 33.50p | 32.50p | 33.00p | 181370 |
25/09/2012 | 33.25p | 34.00p | 32.50p | 33.00p | 249898 |
24/09/2012 | 33.00p | 33.89p | 33.00p | 33.25p | 283079 |
21/09/2012 | 33.00p | 33.50p | 33.00p | 33.00p | 372422 |
20/09/2012 | 33.00p | 33.50p | 32.50p | 33.00p | 217766 |
19/09/2012 | 32.25p | 33.03p | 32.25p | 33.00p | 190975 |
18/09/2012 | 32.25p | 32.50p | 32.00p | 32.25p | 2340579 |
17/09/2012 | 31.75p | 32.50p | 31.65p | 32.25p | 1582817 |
14/09/2012 | 31.25p | 32.00p | 31.25p | 31.75p | 85763 |
13/09/2012 | 31.50p | 31.70p | 31.00p | 31.25p | 6106901 |
12/09/2012 | 31.75p | 31.94p | 31.25p | 31.50p | 1205003 |
11/09/2012 | 31.50p | 32.00p | 31.50p | 31.75p | 270149 |
10/09/2012 | 30.50p | 31.50p | 30.25p | 31.50p | 2074325 |
07/09/2012 | 30.50p | 30.80p | 30.00p | 30.50p | 400809 |
06/09/2012 | 30.50p | 31.00p | 30.00p | 30.50p | 162053 |
05/09/2012 | 30.00p | 31.00p | 30.00p | 31.00p | 6368244 |
04/09/2012 | 28.50p | 30.50p | 28.00p | 30.00p | 1496278 |
03/09/2012 | 28.25p | 29.50p | 28.00p | 28.00p | 266691 |
31/08/2012 | 28.25p | 28.45p | 27.75p | 28.25p | 75429 |
30/08/2012 | 28.25p | 28.45p | 27.75p | 28.25p | 0 |
29/08/2012 | 28.25p | 28.45p | 27.75p | 28.25p | 38880 |
28/08/2012 | 28.00p | 28.25p | 27.75p | 28.25p | 118773 |
24/08/2012 | 28.00p | 28.30p | 27.75p | 28.00p | 41014 |
23/08/2012 | 28.00p | 28.00p | 27.65p | 28.00p | 720 |
22/08/2012 | 28.25p | 28.65p | 27.88p | 28.00p | 313382 |
21/08/2012 | 28.25p | 28.50p | 27.88p | 28.25p | 63536 |
20/08/2012 | 28.13p | 28.69p | 27.90p | 28.00p | 43749 |
17/08/2012 | 28.00p | 28.40p | 27.50p | 28.00p | 125810 |
16/08/2012 | 27.88p | 28.40p | 27.88p | 28.00p | 12198 |
15/08/2012 | 28.00p | 28.30p | 28.00p | 28.00p | 33530 |
14/08/2012 | 28.00p | 28.50p | 27.50p | 28.00p | 22563 |
13/08/2012 | 27.88p | 28.30p | 27.61p | 28.00p | 45818 |
10/08/2012 | 27.50p | 27.88p | 27.45p | 27.88p | 287464 |
09/08/2012 | 27.50p | 27.80p | 27.45p | 27.50p | 422857 |
08/08/2012 | 27.50p | 28.00p | 27.35p | 27.50p | 34547 |
07/08/2012 | 27.50p | 27.90p | 26.50p | 27.50p | 71096 |
06/08/2012 | 27.50p | 27.80p | 26.25p | 27.50p | 38393 |
03/08/2012 | 27.50p | 27.80p | 27.30p | 27.50p | 277813 |
02/08/2012 | 28.00p | 28.50p | 27.50p | 27.50p | 137886 |
01/08/2012 | 27.13p | 28.00p | 27.10p | 28.00p | 2831441 |
31/07/2012 | 27.13p | 27.13p | 26.95p | 27.13p | 25039 |
30/07/2012 | 27.13p | 27.35p | 26.86p | 27.13p | 2943750 |
27/07/2012 | 27.13p | 27.13p | 26.86p | 27.13p | 228155 |
26/07/2012 | 27.13p | 27.25p | 26.82p | 27.13p | 442320 |
25/07/2012 | 27.13p | 27.25p | 27.00p | 27.13p | 208605 |
*Close Price adjusted for both dividends and splits