Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2013 | 54.14p | 54.14p | 52.41p | 54.14p | 0 |
16/04/2013 | 54.14p | 54.14p | 52.41p | 54.14p | 0 |
15/04/2013 | 54.14p | 54.14p | 52.41p | 54.14p | 0 |
12/04/2013 | 54.14p | 54.14p | 52.41p | 54.14p | 2309 |
11/04/2013 | 54.14p | 58.47p | 44.83p | 54.14p | 0 |
10/04/2013 | 47.65p | 58.47p | 44.83p | 54.14p | 16161 |
09/04/2013 | 58.47p | 58.47p | 56.31p | 58.47p | 0 |
08/04/2013 | 58.47p | 58.47p | 56.31p | 58.47p | 3348 |
05/04/2013 | 58.47p | 58.47p | 56.31p | 58.47p | 2309 |
04/04/2013 | 58.47p | 58.47p | 56.31p | 58.47p | 231 |
03/04/2013 | 58.47p | 58.47p | 56.31p | 58.47p | 0 |
02/04/2013 | 58.47p | 58.47p | 56.31p | 58.47p | 0 |
28/03/2013 | 58.47p | 58.47p | 56.31p | 58.47p | 0 |
27/03/2013 | 58.47p | 58.47p | 56.31p | 58.47p | 0 |
26/03/2013 | 58.47p | 58.47p | 56.31p | 58.47p | 2309 |
25/03/2013 | 58.47p | 58.47p | 52.32p | 58.47p | 1493 |
22/03/2013 | 58.47p | 58.47p | 56.31p | 58.47p | 0 |
21/03/2013 | 58.47p | 58.47p | 56.31p | 58.47p | 231 |
20/03/2013 | 58.47p | 58.47p | 57.61p | 58.47p | 1154 |
19/03/2013 | 58.47p | 60.64p | 56.31p | 58.47p | 0 |
18/03/2013 | 60.64p | 60.64p | 56.31p | 58.47p | 1154 |
15/03/2013 | 60.64p | 62.81p | 56.31p | 60.64p | 3809 |
14/03/2013 | 60.64p | 60.64p | 56.31p | 60.64p | 2886 |
13/03/2013 | 60.64p | 60.64p | 56.31p | 60.64p | 2309 |
12/03/2013 | 60.64p | 60.64p | 56.31p | 60.64p | 0 |
11/03/2013 | 60.64p | 60.64p | 56.31p | 60.64p | 808 |
08/03/2013 | 60.64p | 60.86p | 58.26p | 60.64p | 0 |
07/03/2013 | 60.64p | 60.86p | 58.26p | 60.64p | 0 |
06/03/2013 | 59.56p | 60.86p | 58.26p | 60.64p | 31168 |
05/03/2013 | 59.56p | 59.56p | 56.31p | 59.56p | 0 |
04/03/2013 | 59.56p | 59.56p | 56.31p | 59.56p | 0 |
01/03/2013 | 59.56p | 59.56p | 56.31p | 59.56p | 1962 |
28/02/2013 | 59.56p | 59.56p | 56.31p | 59.56p | 0 |
27/02/2013 | 59.56p | 59.56p | 56.31p | 59.56p | 0 |
26/02/2013 | 59.56p | 59.56p | 56.31p | 59.56p | 0 |
25/02/2013 | 59.56p | 59.56p | 56.31p | 59.56p | 2309 |
22/02/2013 | 59.56p | 59.56p | 56.31p | 59.56p | 0 |
21/02/2013 | 59.56p | 59.56p | 56.31p | 59.56p | 2309 |
20/02/2013 | 59.56p | 59.56p | 57.39p | 59.56p | 2309 |
19/02/2013 | 59.56p | 59.56p | 57.39p | 59.56p | 0 |
18/02/2013 | 59.56p | 59.56p | 57.39p | 59.56p | 1154 |
15/02/2013 | 59.56p | 59.56p | 59.56p | 59.56p | 0 |
14/02/2013 | 59.56p | 59.56p | 59.56p | 59.56p | 0 |
13/02/2013 | 59.56p | 59.56p | 59.56p | 59.56p | 0 |
12/02/2013 | 59.56p | 59.56p | 59.56p | 59.56p | 15510 |
11/02/2013 | 59.56p | 59.56p | 59.56p | 59.56p | 23087 |
08/02/2013 | 60.64p | 62.81p | 58.47p | 59.56p | 10150 |
07/02/2013 | 60.64p | 62.81p | 60.64p | 60.64p | 3522 |
06/02/2013 | 60.64p | 60.64p | 55.23p | 60.64p | 0 |
05/02/2013 | 55.23p | 60.64p | 55.23p | 60.64p | 12236 |
04/02/2013 | 53.06p | 56.31p | 51.98p | 55.23p | 10389 |
01/02/2013 | 51.98p | 53.06p | 49.81p | 51.98p | 0 |
31/01/2013 | 51.98p | 53.06p | 49.81p | 51.98p | 0 |
30/01/2013 | 53.06p | 53.06p | 49.81p | 51.98p | 0 |
29/01/2013 | 53.06p | 53.06p | 49.81p | 53.06p | 4617 |
28/01/2013 | 53.06p | 53.06p | 50.68p | 53.06p | 0 |
25/01/2013 | 53.06p | 53.06p | 50.68p | 53.06p | 4617 |
24/01/2013 | 53.06p | 53.06p | 50.46p | 53.06p | 0 |
23/01/2013 | 53.06p | 53.06p | 50.46p | 53.06p | 0 |
22/01/2013 | 50.46p | 53.06p | 50.46p | 53.06p | 4617 |
21/01/2013 | 50.46p | 51.11p | 50.46p | 50.46p | 0 |
18/01/2013 | 50.46p | 51.11p | 50.46p | 50.46p | 0 |
17/01/2013 | 50.46p | 51.11p | 50.46p | 50.46p | 4617 |
16/01/2013 | 50.46p | 53.06p | 50.46p | 50.46p | 0 |
15/01/2013 | 50.46p | 53.06p | 50.46p | 50.46p | 0 |
14/01/2013 | 53.06p | 53.06p | 50.46p | 50.46p | 346 |
11/01/2013 | 50.46p | 51.11p | 48.17p | 50.46p | 0 |
10/01/2013 | 49.38p | 51.11p | 48.17p | 50.46p | 4617 |
09/01/2013 | 49.38p | 51.33p | 49.38p | 49.38p | 0 |
08/01/2013 | 51.33p | 51.33p | 49.38p | 49.38p | 5310 |
07/01/2013 | 51.33p | 51.33p | 50.68p | 51.33p | 0 |
04/01/2013 | 51.33p | 51.33p | 50.68p | 51.33p | 13621 |
03/01/2013 | 50.89p | 51.33p | 49.81p | 51.33p | 9235 |
02/01/2013 | 50.89p | 50.89p | 50.03p | 50.89p | 0 |
31/12/2012 | 50.89p | 50.89p | 50.03p | 50.89p | 0 |
28/12/2012 | 50.89p | 50.89p | 50.03p | 50.89p | 0 |
27/12/2012 | 50.89p | 50.89p | 50.03p | 50.89p | 1154 |
24/12/2012 | 50.89p | 51.74p | 50.89p | 50.89p | 0 |
21/12/2012 | 50.89p | 51.74p | 50.89p | 50.89p | 416 |
20/12/2012 | 50.89p | 51.98p | 49.81p | 50.89p | 0 |
19/12/2012 | 50.89p | 51.98p | 49.81p | 50.89p | 62305 |
18/12/2012 | 50.89p | 51.11p | 49.81p | 50.89p | 3647 |
17/12/2012 | 51.98p | 54.14p | 49.81p | 50.89p | 23364 |
14/12/2012 | 49.81p | 54.14p | 49.81p | 51.98p | 25714 |
13/12/2012 | 47.65p | 51.98p | 47.65p | 49.81p | 30785 |
12/12/2012 | 40.72p | 64.10p | 40.72p | 47.65p | 55303 |
11/12/2012 | 40.72p | 43.31p | 40.72p | 40.72p | 5772 |
10/12/2012 | 33.57p | 41.15p | 33.57p | 40.72p | 34862 |
07/12/2012 | 30.32p | 34.65p | 30.32p | 33.57p | 46273 |
06/12/2012 | 29.45p | 31.62p | 29.45p | 29.89p | 11544 |
05/12/2012 | 31.40p | 31.62p | 29.89p | 29.89p | 23087 |
04/12/2012 | 31.40p | 32.27p | 30.32p | 31.40p | 0 |
03/12/2012 | 31.40p | 32.27p | 30.32p | 31.40p | 0 |
30/11/2012 | 30.32p | 32.27p | 30.32p | 31.40p | 51415 |
29/11/2012 | 31.40p | 31.40p | 30.32p | 31.40p | 34631 |
28/11/2012 | 31.40p | 31.40p | 30.32p | 31.40p | 0 |
27/11/2012 | 31.40p | 31.40p | 30.32p | 31.40p | 0 |
26/11/2012 | 31.40p | 31.40p | 30.32p | 31.40p | 0 |
23/11/2012 | 31.40p | 31.40p | 30.32p | 31.40p | 23087 |
22/11/2012 | 31.40p | 31.40p | 30.75p | 31.40p | 2309 |
21/11/2012 | 31.40p | 32.49p | 31.40p | 31.40p | 55 |
20/11/2012 | 31.40p | 31.40p | 30.32p | 31.40p | 1154 |
19/11/2012 | 31.40p | 31.40p | 31.40p | 31.40p | 0 |
16/11/2012 | 31.40p | 31.40p | 31.40p | 31.40p | 0 |
15/11/2012 | 31.40p | 31.40p | 31.40p | 31.40p | 0 |
14/11/2012 | 31.40p | 31.40p | 31.40p | 31.40p | 0 |
13/11/2012 | 31.40p | 31.40p | 31.40p | 31.40p | 0 |
12/11/2012 | 31.40p | 31.40p | 31.40p | 31.40p | 0 |
09/11/2012 | 31.40p | 31.40p | 31.40p | 31.40p | 850 |
08/11/2012 | 31.40p | 31.40p | 30.32p | 31.40p | 0 |
07/11/2012 | 31.40p | 31.40p | 30.32p | 31.40p | 0 |
06/11/2012 | 31.40p | 31.40p | 30.32p | 31.40p | 1493 |
05/11/2012 | 31.40p | 31.84p | 30.32p | 31.40p | 8619 |
02/11/2012 | 31.40p | 31.40p | 30.32p | 31.40p | 0 |
01/11/2012 | 31.40p | 31.40p | 30.32p | 31.40p | 25388 |
31/10/2012 | 27.07p | 29.89p | 27.07p | 29.89p | 0 |
30/10/2012 | 27.07p | 27.29p | 27.07p | 27.07p | 0 |
29/10/2012 | 27.07p | 27.29p | 27.07p | 27.07p | 0 |
26/10/2012 | 27.07p | 27.29p | 27.07p | 27.07p | 1501 |
25/10/2012 | 25.77p | 27.07p | 25.77p | 27.07p | 71570 |
24/10/2012 | 25.56p | 25.99p | 25.12p | 25.77p | 42795 |
23/10/2012 | 25.56p | 25.56p | 25.12p | 25.56p | 70663 |
22/10/2012 | 25.56p | 25.56p | 24.04p | 25.56p | 0 |
19/10/2012 | 24.91p | 25.56p | 24.04p | 25.56p | 54567 |
18/10/2012 | 22.74p | 23.17p | 21.66p | 22.74p | 0 |
17/10/2012 | 22.74p | 23.17p | 21.66p | 22.74p | 0 |
16/10/2012 | 22.74p | 23.17p | 21.66p | 22.74p | 4782 |
15/10/2012 | 22.09p | 23.17p | 20.14p | 22.74p | 0 |
12/10/2012 | 21.66p | 21.77p | 20.14p | 21.66p | 0 |
11/10/2012 | 21.66p | 21.77p | 20.14p | 21.66p | 0 |
10/10/2012 | 20.14p | 21.77p | 20.14p | 21.66p | 64791 |
09/10/2012 | 28.37p | 28.37p | 20.14p | 20.14p | 132417 |
08/10/2012 | 28.37p | 29.02p | 25.99p | 28.37p | 0 |
05/10/2012 | 29.02p | 29.02p | 25.99p | 28.37p | 140955 |
04/10/2012 | 29.89p | 29.89p | 27.29p | 29.02p | 18701 |
03/10/2012 | 29.89p | 30.32p | 29.45p | 29.89p | 0 |
02/10/2012 | 29.45p | 30.32p | 29.45p | 29.89p | 5772 |
01/10/2012 | 29.45p | 29.89p | 29.45p | 29.45p | 0 |
28/09/2012 | 29.45p | 29.89p | 29.45p | 29.45p | 0 |
27/09/2012 | 29.89p | 29.89p | 29.45p | 29.45p | 5933 |
26/09/2012 | 29.89p | 31.62p | 29.45p | 29.89p | 0 |
25/09/2012 | 29.89p | 31.62p | 29.45p | 29.89p | 0 |
24/09/2012 | 29.89p | 31.62p | 29.45p | 29.89p | 0 |
21/09/2012 | 29.89p | 29.89p | 29.45p | 29.89p | 0 |
20/09/2012 | 29.89p | 29.89p | 29.45p | 29.89p | 0 |
19/09/2012 | 29.89p | 29.89p | 29.45p | 29.89p | 1050 |
18/09/2012 | 29.89p | 29.89p | 29.24p | 29.89p | 0 |
17/09/2012 | 29.89p | 29.89p | 29.24p | 29.89p | 0 |
14/09/2012 | 29.89p | 29.89p | 29.24p | 29.89p | 0 |
13/09/2012 | 29.67p | 29.89p | 29.24p | 29.89p | 0 |
12/09/2012 | 29.67p | 29.89p | 29.67p | 29.67p | 30783 |
11/09/2012 | 29.67p | 29.67p | 29.45p | 29.67p | 0 |
10/09/2012 | 29.67p | 29.67p | 29.45p | 29.67p | 0 |
07/09/2012 | 29.67p | 29.67p | 29.45p | 29.67p | 0 |
06/09/2012 | 29.67p | 29.67p | 29.45p | 29.67p | 0 |
05/09/2012 | 29.67p | 29.67p | 29.45p | 29.67p | 115 |
04/09/2012 | 29.67p | 29.67p | 28.15p | 29.67p | 0 |
03/09/2012 | 29.67p | 29.67p | 28.15p | 29.67p | 0 |
31/08/2012 | 29.67p | 29.67p | 28.15p | 29.67p | 0 |
30/08/2012 | 29.67p | 29.67p | 28.15p | 29.67p | 2309 |
29/08/2012 | 29.67p | 29.67p | 29.11p | 29.67p | 910 |
28/08/2012 | 29.67p | 29.67p | 29.24p | 29.67p | 0 |
24/08/2012 | 29.67p | 29.67p | 29.24p | 29.67p | 0 |
23/08/2012 | 29.67p | 29.67p | 29.24p | 29.67p | 0 |
22/08/2012 | 29.67p | 29.67p | 29.24p | 29.67p | 0 |
21/08/2012 | 29.67p | 29.67p | 29.24p | 29.67p | 0 |
20/08/2012 | 29.67p | 29.67p | 29.24p | 29.67p | 0 |
17/08/2012 | 29.24p | 29.67p | 29.24p | 29.67p | 3463 |
16/08/2012 | 29.67p | 29.67p | 29.24p | 29.67p | 1743 |
15/08/2012 | 29.24p | 29.67p | 29.24p | 29.67p | 2309 |
14/08/2012 | 29.24p | 29.24p | 28.80p | 29.24p | 4617 |
13/08/2012 | 29.24p | 29.28p | 29.24p | 29.24p | 0 |
10/08/2012 | 29.24p | 29.28p | 29.24p | 29.24p | 0 |
09/08/2012 | 29.24p | 29.28p | 29.24p | 29.24p | 0 |
08/08/2012 | 29.24p | 29.28p | 29.24p | 29.24p | 0 |
07/08/2012 | 29.24p | 29.28p | 29.24p | 29.24p | 0 |
06/08/2012 | 29.24p | 29.28p | 29.24p | 29.24p | 808 |
03/08/2012 | 29.24p | 29.24p | 28.15p | 29.24p | 11544 |
02/08/2012 | 29.24p | 30.32p | 29.24p | 29.24p | 5772 |
01/08/2012 | 29.24p | 29.24p | 29.24p | 29.24p | 0 |
31/07/2012 | 29.24p | 29.24p | 29.24p | 29.24p | 855 |
30/07/2012 | 25.56p | 28.15p | 25.21p | 28.15p | 33476 |
27/07/2012 | 24.91p | 25.56p | 23.87p | 25.56p | 36939 |
26/07/2012 | 21.66p | 24.91p | 21.66p | 24.91p | 75158 |
25/07/2012 | 21.66p | 21.66p | 21.66p | 21.66p | 6926 |
24/07/2012 | 21.66p | 21.66p | 19.27p | 21.66p | 0 |
23/07/2012 | 21.44p | 21.66p | 19.27p | 21.66p | 0 |
20/07/2012 | 19.27p | 21.44p | 19.27p | 21.44p | 57718 |
19/07/2012 | 19.27p | 22.31p | 17.76p | 19.27p | 0 |
18/07/2012 | 22.31p | 22.31p | 17.76p | 19.27p | 15007 |
17/07/2012 | 22.31p | 22.31p | 20.79p | 22.31p | 0 |
16/07/2012 | 22.31p | 22.31p | 20.79p | 22.31p | 1154 |
13/07/2012 | 22.31p | 22.31p | 20.79p | 22.31p | 0 |
12/07/2012 | 22.31p | 22.31p | 20.79p | 22.31p | 0 |
11/07/2012 | 22.31p | 22.31p | 20.79p | 22.31p | 8081 |
10/07/2012 | 22.31p | 22.31p | 20.79p | 22.31p | 1154 |
09/07/2012 | 22.74p | 22.74p | 21.66p | 22.31p | 1732 |
06/07/2012 | 22.74p | 22.74p | 22.74p | 22.74p | 9235 |
05/07/2012 | 22.74p | 22.74p | 21.66p | 22.74p | 0 |
04/07/2012 | 22.74p | 22.74p | 21.66p | 22.74p | 0 |
*Close Price adjusted for both dividends and splits