Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/01/2014 | 43.25p | 43.25p | 42.25p | 42.63p | 10408 |
28/01/2014 | 43.50p | 43.50p | 43.00p | 43.25p | 5763 |
27/01/2014 | 43.50p | 43.50p | 43.01p | 43.50p | 1587 |
24/01/2014 | 43.25p | 43.50p | 43.01p | 43.50p | 746463 |
23/01/2014 | 43.25p | 43.40p | 42.00p | 43.25p | 23919 |
22/01/2014 | 42.25p | 42.75p | 42.05p | 42.75p | 4102 |
21/01/2014 | 42.63p | 42.70p | 42.38p | 42.38p | 15214 |
20/01/2014 | 42.63p | 42.75p | 42.20p | 42.63p | 66589 |
17/01/2014 | 42.63p | 42.75p | 42.51p | 42.63p | 0 |
16/01/2014 | 42.75p | 42.75p | 42.51p | 42.63p | 196715 |
15/01/2014 | 43.25p | 43.40p | 42.75p | 42.75p | 116649 |
14/01/2014 | 43.00p | 43.49p | 43.00p | 43.25p | 30000 |
13/01/2014 | 43.50p | 44.49p | 43.00p | 43.00p | 0 |
10/01/2014 | 44.25p | 44.49p | 43.00p | 43.50p | 103085 |
09/01/2014 | 44.25p | 44.50p | 44.25p | 44.25p | 2000 |
08/01/2014 | 44.25p | 44.99p | 44.25p | 44.25p | 2222 |
07/01/2014 | 44.75p | 45.08p | 43.81p | 44.25p | 0 |
06/01/2014 | 44.00p | 45.08p | 43.81p | 44.75p | 77077 |
03/01/2014 | 44.00p | 44.00p | 43.22p | 44.00p | 42 |
02/01/2014 | 44.00p | 44.99p | 44.00p | 44.00p | 5501 |
31/12/2013 | 44.00p | 44.99p | 43.42p | 44.00p | 12941 |
30/12/2013 | 44.00p | 44.00p | 43.22p | 44.00p | 10408 |
27/12/2013 | 43.75p | 44.50p | 43.75p | 44.00p | 10000 |
24/12/2013 | 43.75p | 44.50p | 43.25p | 43.75p | 0 |
23/12/2013 | 43.50p | 44.50p | 43.25p | 43.75p | 40000 |
20/12/2013 | 43.75p | 44.49p | 42.60p | 43.50p | 32201 |
19/12/2013 | 44.75p | 44.75p | 43.75p | 43.75p | 25000 |
18/12/2013 | 44.75p | 45.50p | 44.50p | 44.75p | 52046 |
17/12/2013 | 41.00p | 46.00p | 40.50p | 44.75p | 89651 |
16/12/2013 | 40.50p | 41.40p | 40.50p | 40.50p | 0 |
13/12/2013 | 40.50p | 41.40p | 40.50p | 40.50p | 92 |
12/12/2013 | 40.50p | 40.50p | 39.70p | 40.50p | 0 |
11/12/2013 | 40.50p | 40.50p | 39.70p | 40.50p | 694 |
10/12/2013 | 40.50p | 40.50p | 39.70p | 40.50p | 4135 |
09/12/2013 | 40.50p | 40.50p | 39.70p | 40.50p | 0 |
06/12/2013 | 40.50p | 40.50p | 39.70p | 40.50p | 0 |
05/12/2013 | 40.50p | 40.50p | 39.70p | 40.50p | 2350 |
04/12/2013 | 40.50p | 40.50p | 39.70p | 40.50p | 5204 |
03/12/2013 | 42.00p | 42.00p | 39.70p | 40.50p | 38619 |
02/12/2013 | 42.00p | 42.50p | 41.00p | 42.00p | 88194 |
29/11/2013 | 42.25p | 42.25p | 42.00p | 42.00p | 45000 |
28/11/2013 | 42.25p | 42.63p | 41.55p | 42.25p | 0 |
27/11/2013 | 42.25p | 42.63p | 41.55p | 42.25p | 32468 |
26/11/2013 | 42.25p | 42.90p | 41.60p | 42.25p | 2593 |
25/11/2013 | 42.25p | 42.25p | 41.60p | 42.25p | 30238 |
22/11/2013 | 42.25p | 42.63p | 41.60p | 42.25p | 6358 |
21/11/2013 | 42.25p | 42.90p | 41.60p | 42.25p | 32500 |
20/11/2013 | 42.75p | 42.75p | 41.60p | 42.25p | 17148 |
19/11/2013 | 42.75p | 43.00p | 42.60p | 42.75p | 0 |
18/11/2013 | 43.00p | 43.00p | 42.60p | 42.75p | 3332 |
15/11/2013 | 42.75p | 43.49p | 42.60p | 43.00p | 14331 |
14/11/2013 | 42.00p | 42.90p | 42.00p | 42.75p | 17432 |
13/11/2013 | 42.00p | 42.70p | 41.00p | 42.00p | 9901 |
12/11/2013 | 42.00p | 42.70p | 41.03p | 42.00p | 23321 |
11/11/2013 | 42.00p | 42.20p | 41.05p | 42.00p | 22377 |
08/11/2013 | 42.00p | 42.00p | 41.10p | 42.00p | 5995 |
07/11/2013 | 42.00p | 42.00p | 41.20p | 42.00p | 0 |
06/11/2013 | 42.00p | 42.00p | 41.20p | 42.00p | 13000 |
05/11/2013 | 42.00p | 42.00p | 41.20p | 42.00p | 5000 |
04/11/2013 | 41.75p | 42.49p | 41.20p | 41.75p | 2925 |
01/11/2013 | 40.50p | 41.75p | 40.50p | 41.75p | 17500 |
31/10/2013 | 40.00p | 41.40p | 39.35p | 40.50p | 87051 |
30/10/2013 | 38.50p | 40.60p | 38.00p | 40.00p | 101316 |
29/10/2013 | 38.25p | 38.25p | 37.70p | 38.00p | 25000 |
28/10/2013 | 38.00p | 38.90p | 37.70p | 38.25p | 55217 |
25/10/2013 | 38.00p | 38.90p | 38.00p | 38.00p | 10000 |
24/10/2013 | 38.00p | 38.90p | 37.05p | 38.00p | 33185 |
23/10/2013 | 38.00p | 38.00p | 37.25p | 38.00p | 70000 |
22/10/2013 | 38.00p | 38.80p | 37.00p | 38.00p | 75204 |
21/10/2013 | 38.00p | 38.80p | 37.26p | 38.00p | 77797 |
18/10/2013 | 38.00p | 38.90p | 37.26p | 38.00p | 20536 |
17/10/2013 | 38.00p | 38.00p | 37.26p | 38.00p | 2081 |
16/10/2013 | 38.00p | 38.00p | 36.26p | 38.00p | 0 |
15/10/2013 | 36.75p | 38.00p | 36.26p | 38.00p | 129318 |
14/10/2013 | 35.00p | 37.00p | 35.00p | 36.75p | 192830 |
11/10/2013 | 35.25p | 35.50p | 35.25p | 35.25p | 150 |
10/10/2013 | 35.25p | 35.50p | 34.50p | 35.25p | 0 |
09/10/2013 | 35.25p | 35.50p | 34.50p | 35.25p | 75 |
08/10/2013 | 35.25p | 35.50p | 34.50p | 35.25p | 0 |
07/10/2013 | 35.25p | 35.50p | 34.50p | 35.25p | 34621 |
04/10/2013 | 35.25p | 35.50p | 34.09p | 35.25p | 150856 |
03/10/2013 | 34.75p | 35.50p | 34.50p | 35.25p | 103328 |
02/10/2013 | 34.50p | 35.00p | 34.50p | 34.75p | 97500 |
01/10/2013 | 34.00p | 34.50p | 34.00p | 34.50p | 143701 |
30/09/2013 | 33.25p | 34.00p | 33.00p | 34.00p | 0 |
27/09/2013 | 33.25p | 33.25p | 33.00p | 33.25p | 5994 |
26/09/2013 | 33.25p | 33.25p | 32.51p | 33.25p | 1165 |
25/09/2013 | 33.25p | 33.25p | 32.50p | 33.25p | 0 |
24/09/2013 | 33.25p | 33.25p | 32.51p | 33.25p | 4310 |
23/09/2013 | 33.25p | 33.25p | 32.50p | 33.25p | 33939 |
20/09/2013 | 32.75p | 33.25p | 32.01p | 33.25p | 0 |
19/09/2013 | 32.75p | 33.00p | 32.01p | 32.75p | 31500 |
18/09/2013 | 33.00p | 33.00p | 32.01p | 32.75p | 356 |
17/09/2013 | 33.00p | 33.00p | 32.01p | 33.00p | 0 |
16/09/2013 | 33.00p | 33.00p | 32.01p | 33.00p | 4041 |
13/09/2013 | 33.00p | 33.13p | 32.01p | 33.00p | 1095 |
12/09/2013 | 33.00p | 33.00p | 32.01p | 33.00p | 3788 |
11/09/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 0 |
10/09/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 40204 |
09/09/2013 | 33.00p | 33.00p | 32.01p | 33.00p | 14000 |
06/09/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 246732 |
05/09/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 32180 |
04/09/2013 | 33.00p | 33.13p | 33.00p | 33.00p | 0 |
03/09/2013 | 33.00p | 33.13p | 33.00p | 33.00p | 10000 |
02/09/2013 | 32.50p | 33.10p | 31.51p | 33.00p | 42573 |
30/08/2013 | 31.75p | 32.80p | 31.25p | 32.50p | 119814 |
29/08/2013 | 29.50p | 32.00p | 29.50p | 31.25p | 50614 |
28/08/2013 | 28.50p | 28.50p | 27.55p | 28.50p | 28105 |
27/08/2013 | 28.50p | 28.50p | 27.65p | 28.50p | 0 |
23/08/2013 | 28.50p | 28.50p | 27.65p | 28.50p | 3842 |
22/08/2013 | 27.00p | 28.75p | 27.00p | 28.50p | 30382 |
21/08/2013 | 27.00p | 27.00p | 26.15p | 27.00p | 0 |
20/08/2013 | 26.75p | 27.00p | 26.15p | 27.00p | 2963 |
19/08/2013 | 26.50p | 27.00p | 26.50p | 26.75p | 16497 |
16/08/2013 | 26.25p | 26.60p | 25.75p | 26.50p | 0 |
15/08/2013 | 25.75p | 26.60p | 25.75p | 26.25p | 10000 |
14/08/2013 | 25.00p | 26.40p | 25.00p | 25.75p | 25350 |
13/08/2013 | 25.00p | 25.00p | 24.25p | 25.00p | 20000 |
12/08/2013 | 25.00p | 25.00p | 24.25p | 25.00p | 0 |
09/08/2013 | 25.00p | 25.00p | 24.25p | 25.00p | 0 |
08/08/2013 | 25.00p | 25.00p | 24.25p | 25.00p | 2289 |
07/08/2013 | 25.00p | 25.00p | 24.25p | 25.00p | 10259 |
06/08/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
05/08/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 10763 |
02/08/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
01/08/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 2250 |
31/07/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
30/07/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
29/07/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 100000 |
26/07/2013 | 25.00p | 25.00p | 24.75p | 25.00p | 125000 |
25/07/2013 | 25.00p | 25.50p | 24.15p | 25.00p | 73498 |
24/07/2013 | 25.00p | 25.00p | 24.00p | 25.00p | 22899 |
23/07/2013 | 25.00p | 25.62p | 25.00p | 25.00p | 24100 |
22/07/2013 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
19/07/2013 | 25.00p | 25.00p | 24.00p | 25.00p | 7555 |
18/07/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
17/07/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
16/07/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
15/07/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 50000 |
12/07/2013 | 25.00p | 25.00p | 24.00p | 25.00p | 37733 |
11/07/2013 | 25.00p | 25.60p | 25.00p | 25.00p | 0 |
10/07/2013 | 25.00p | 25.60p | 25.00p | 25.00p | 56023 |
09/07/2013 | 25.00p | 25.80p | 25.00p | 25.00p | 0 |
08/07/2013 | 25.00p | 25.80p | 25.00p | 25.00p | 3000 |
05/07/2013 | 25.00p | 25.00p | 24.10p | 25.00p | 5402 |
04/07/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 75000 |
03/07/2013 | 25.00p | 25.90p | 25.00p | 25.00p | 2000 |
02/07/2013 | 25.00p | 26.50p | 23.04p | 25.00p | 0 |
01/07/2013 | 26.50p | 26.50p | 23.04p | 25.00p | 57327 |
28/06/2013 | 28.50p | 28.50p | 25.50p | 26.50p | 118660 |
27/06/2013 | 28.75p | 28.75p | 27.50p | 28.50p | 11330 |
26/06/2013 | 29.00p | 29.00p | 28.00p | 28.75p | 7165 |
25/06/2013 | 29.00p | 29.50p | 29.00p | 29.00p | 0 |
24/06/2013 | 29.00p | 29.50p | 29.00p | 29.00p | 0 |
21/06/2013 | 29.00p | 29.50p | 29.00p | 29.00p | 0 |
20/06/2013 | 29.00p | 29.50p | 29.00p | 29.00p | 0 |
19/06/2013 | 29.00p | 29.50p | 29.00p | 29.00p | 0 |
18/06/2013 | 29.00p | 29.50p | 29.00p | 29.00p | 14592 |
17/06/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 6119 |
14/06/2013 | 29.00p | 29.00p | 28.01p | 29.00p | 0 |
13/06/2013 | 29.00p | 29.00p | 28.01p | 29.00p | 780 |
12/06/2013 | 29.00p | 29.25p | 28.58p | 29.00p | 0 |
11/06/2013 | 29.25p | 29.25p | 28.58p | 29.00p | 4116 |
10/06/2013 | 29.25p | 29.50p | 28.60p | 29.25p | 0 |
07/06/2013 | 29.25p | 29.50p | 28.60p | 29.25p | 0 |
06/06/2013 | 29.50p | 29.50p | 28.60p | 29.25p | 2053 |
05/06/2013 | 29.50p | 29.50p | 28.80p | 29.50p | 0 |
04/06/2013 | 29.50p | 29.50p | 28.80p | 29.50p | 8119 |
03/06/2013 | 29.50p | 29.50p | 28.80p | 29.50p | 0 |
31/05/2013 | 29.50p | 29.50p | 28.80p | 29.50p | 0 |
30/05/2013 | 29.50p | 29.50p | 28.80p | 29.50p | 3093 |
29/05/2013 | 29.50p | 29.88p | 29.50p | 29.50p | 25000 |
28/05/2013 | 29.50p | 30.00p | 29.28p | 29.50p | 0 |
24/05/2013 | 30.00p | 30.00p | 29.28p | 29.50p | 25000 |
23/05/2013 | 29.75p | 29.75p | 29.28p | 29.75p | 3121 |
22/05/2013 | 29.25p | 29.80p | 28.80p | 29.75p | 17790 |
21/05/2013 | 29.25p | 29.50p | 28.80p | 29.25p | 29012 |
20/05/2013 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
17/05/2013 | 29.25p | 29.25p | 29.25p | 29.25p | 137798 |
16/05/2013 | 29.25p | 29.90p | 28.90p | 29.25p | 0 |
15/05/2013 | 29.25p | 29.90p | 28.90p | 29.25p | 55520 |
14/05/2013 | 29.25p | 29.50p | 28.90p | 29.25p | 32982 |
13/05/2013 | 29.25p | 29.50p | 28.90p | 29.25p | 82876 |
10/05/2013 | 29.25p | 30.00p | 29.12p | 29.25p | 5681 |
09/05/2013 | 29.25p | 29.95p | 29.00p | 29.25p | 22207 |
08/05/2013 | 28.50p | 29.50p | 28.50p | 29.25p | 138766 |
07/05/2013 | 28.50p | 29.49p | 28.50p | 28.50p | 3390 |
03/05/2013 | 28.50p | 29.50p | 28.30p | 28.50p | 40483 |
02/05/2013 | 28.50p | 29.49p | 28.50p | 28.50p | 2838 |
01/05/2013 | 28.00p | 29.49p | 28.00p | 28.50p | 78613 |
30/04/2013 | 24.25p | 28.50p | 23.00p | 28.00p | 144650 |
29/04/2013 | 23.00p | 23.00p | 22.30p | 23.00p | 9049 |
26/04/2013 | 23.00p | 23.00p | 22.30p | 23.00p | 13531 |
25/04/2013 | 23.00p | 23.00p | 22.30p | 23.00p | 2081 |
24/04/2013 | 23.00p | 23.30p | 23.00p | 23.00p | 50000 |
23/04/2013 | 23.25p | 23.25p | 22.50p | 23.00p | 8537 |
22/04/2013 | 23.25p | 23.25p | 22.19p | 23.25p | 19125 |
19/04/2013 | 23.25p | 23.25p | 23.00p | 23.25p | 4079 |
18/04/2013 | 23.25p | 23.50p | 22.50p | 23.25p | 0 |
17/04/2013 | 23.50p | 23.50p | 22.50p | 23.25p | 13911 |
*Close Price adjusted for both dividends and splits