Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/05/2013 | 58.43p | 59.11p | 58.04p | 58.94p | 190294368 |
09/05/2013 | 57.00p | 58.16p | 55.86p | 58.06p | 241896496 |
08/05/2013 | 55.20p | 56.13p | 54.63p | 56.08p | 128737176 |
07/05/2013 | 54.98p | 55.19p | 54.26p | 55.19p | 155937808 |
03/05/2013 | 54.42p | 54.80p | 53.50p | 54.05p | 137348208 |
02/05/2013 | 53.50p | 54.48p | 53.27p | 54.26p | 169910096 |
01/05/2013 | 55.24p | 55.25p | 53.95p | 54.20p | 97040320 |
30/04/2013 | 54.95p | 57.21p | 53.50p | 54.33p | 342490432 |
29/04/2013 | 53.40p | 53.85p | 52.91p | 53.50p | 146482336 |
26/04/2013 | 53.00p | 53.67p | 52.43p | 52.91p | 96007184 |
25/04/2013 | 52.00p | 53.46p | 51.47p | 53.17p | 159470240 |
24/04/2013 | 51.00p | 52.13p | 50.53p | 51.95p | 145025632 |
23/04/2013 | 49.39p | 51.08p | 48.40p | 51.08p | 173127408 |
22/04/2013 | 48.20p | 49.45p | 48.02p | 49.13p | 169501680 |
19/04/2013 | 47.28p | 47.59p | 46.80p | 47.49p | 107444648 |
18/04/2013 | 48.50p | 48.50p | 46.76p | 47.08p | 109798200 |
17/04/2013 | 49.00p | 49.42p | 47.87p | 48.23p | 117545840 |
16/04/2013 | 48.12p | 48.86p | 47.75p | 48.35p | 90537088 |
15/04/2013 | 48.69p | 48.95p | 48.00p | 48.55p | 87188464 |
12/04/2013 | 48.39p | 48.99p | 47.81p | 48.69p | 106389912 |
11/04/2013 | 48.47p | 48.96p | 47.95p | 48.68p | 82605408 |
10/04/2013 | 47.21p | 48.68p | 47.18p | 48.36p | 117678360 |
09/04/2013 | 46.41p | 47.58p | 46.31p | 47.18p | 98341336 |
08/04/2013 | 47.17p | 47.60p | 46.08p | 46.31p | 103817288 |
05/04/2013 | 48.48p | 48.67p | 46.37p | 47.01p | 131702528 |
04/04/2013 | 49.54p | 49.61p | 48.09p | 48.15p | 121946176 |
03/04/2013 | 49.32p | 49.81p | 48.90p | 49.09p | 119542096 |
02/04/2013 | 48.48p | 49.50p | 48.46p | 49.38p | 137416768 |
28/03/2013 | 49.24p | 49.69p | 48.50p | 48.69p | 149401328 |
27/03/2013 | 47.77p | 49.56p | 47.01p | 48.70p | 198169680 |
26/03/2013 | 47.99p | 48.22p | 46.60p | 47.65p | 142733824 |
25/03/2013 | 50.00p | 50.85p | 47.67p | 47.82p | 167177312 |
22/03/2013 | 48.85p | 49.53p | 47.60p | 48.63p | 153803040 |
21/03/2013 | 49.49p | 49.74p | 48.77p | 49.00p | 118969304 |
20/03/2013 | 49.84p | 50.06p | 48.88p | 49.56p | 130780424 |
19/03/2013 | 49.91p | 50.22p | 48.97p | 49.41p | 128305624 |
18/03/2013 | 49.43p | 50.05p | 48.58p | 49.85p | 157519088 |
15/03/2013 | 50.69p | 50.93p | 50.04p | 50.52p | 205949328 |
14/03/2013 | 50.55p | 51.37p | 50.41p | 50.76p | 137381840 |
13/03/2013 | 50.52p | 51.37p | 49.86p | 51.37p | 142389584 |
12/03/2013 | 50.43p | 51.29p | 50.00p | 50.60p | 122664824 |
11/03/2013 | 50.14p | 50.23p | 49.11p | 50.00p | 129284896 |
08/03/2013 | 50.22p | 50.93p | 49.92p | 50.07p | 159489472 |
07/03/2013 | 50.82p | 51.15p | 49.86p | 49.86p | 251117120 |
06/03/2013 | 52.35p | 52.50p | 50.84p | 51.02p | 111261760 |
05/03/2013 | 51.56p | 52.49p | 51.53p | 52.04p | 140403536 |
04/03/2013 | 52.82p | 53.11p | 51.13p | 51.30p | 197382016 |
01/03/2013 | 53.25p | 53.99p | 49.85p | 53.25p | 470735744 |
28/02/2013 | 54.06p | 55.81p | 53.62p | 54.47p | 175451456 |
27/02/2013 | 53.47p | 53.94p | 52.33p | 53.70p | 125193792 |
26/02/2013 | 52.72p | 54.93p | 52.21p | 53.14p | 127101096 |
25/02/2013 | 55.30p | 55.61p | 54.41p | 54.93p | 112717008 |
22/02/2013 | 54.36p | 55.10p | 53.97p | 54.86p | 87686416 |
21/02/2013 | 55.22p | 55.68p | 53.83p | 53.97p | 115110336 |
20/02/2013 | 55.05p | 56.14p | 54.91p | 55.68p | 86523504 |
19/02/2013 | 54.40p | 55.78p | 54.40p | 55.26p | 72616032 |
18/02/2013 | 54.66p | 54.92p | 54.29p | 54.63p | 37268092 |
15/02/2013 | 54.83p | 55.09p | 54.16p | 54.66p | 71093336 |
14/02/2013 | 55.36p | 55.99p | 54.30p | 54.88p | 102869416 |
13/02/2013 | 55.45p | 55.80p | 54.49p | 55.30p | 142178720 |
12/02/2013 | 52.53p | 55.55p | 52.53p | 55.45p | 233827440 |
11/02/2013 | 52.58p | 53.17p | 52.40p | 52.75p | 63983704 |
08/02/2013 | 52.00p | 53.11p | 51.95p | 52.79p | 85906096 |
07/02/2013 | 52.00p | 52.42p | 51.49p | 51.89p | 113025216 |
06/02/2013 | 51.83p | 52.56p | 49.55p | 52.12p | 130027160 |
05/02/2013 | 50.60p | 51.90p | 50.44p | 51.48p | 116913320 |
04/02/2013 | 51.84p | 51.88p | 50.27p | 50.66p | 112264416 |
01/02/2013 | 51.92p | 52.37p | 51.04p | 51.64p | 147061312 |
31/01/2013 | 50.77p | 52.00p | 50.56p | 51.66p | 182816784 |
30/01/2013 | 52.01p | 52.11p | 50.35p | 51.04p | 199811696 |
29/01/2013 | 53.00p | 53.35p | 51.64p | 51.93p | 142084240 |
28/01/2013 | 53.63p | 53.78p | 53.09p | 53.14p | 81835408 |
25/01/2013 | 53.14p | 53.87p | 53.05p | 53.45p | 105045896 |
24/01/2013 | 52.00p | 53.87p | 51.53p | 53.48p | 121771376 |
23/01/2013 | 52.59p | 52.94p | 51.68p | 52.02p | 143042688 |
22/01/2013 | 53.13p | 53.40p | 52.67p | 52.82p | 88057016 |
21/01/2013 | 53.56p | 53.97p | 53.01p | 53.20p | 78549072 |
18/01/2013 | 53.71p | 53.99p | 53.02p | 53.36p | 112532688 |
17/01/2013 | 53.00p | 53.85p | 52.80p | 53.28p | 95765360 |
16/01/2013 | 54.00p | 54.23p | 52.09p | 53.01p | 225310784 |
15/01/2013 | 55.08p | 55.67p | 54.06p | 54.37p | 147137008 |
14/01/2013 | 54.10p | 55.73p | 54.10p | 54.92p | 176744160 |
11/01/2013 | 53.90p | 54.22p | 53.47p | 54.04p | 141823360 |
10/01/2013 | 53.61p | 54.54p | 52.92p | 53.30p | 190059952 |
09/01/2013 | 51.90p | 54.23p | 51.58p | 53.37p | 233026416 |
08/01/2013 | 50.35p | 51.41p | 50.05p | 50.86p | 113135288 |
07/01/2013 | 51.00p | 51.01p | 50.00p | 50.50p | 118142608 |
04/01/2013 | 49.49p | 50.17p | 49.18p | 49.86p | 103792936 |
03/01/2013 | 49.73p | 50.33p | 49.58p | 49.70p | 71020936 |
02/01/2013 | 49.24p | 50.15p | 48.86p | 49.69p | 136792320 |
31/12/2012 | 48.31p | 48.63p | 47.75p | 47.92p | 39355904 |
28/12/2012 | 49.32p | 49.63p | 48.63p | 48.68p | 61624016 |
27/12/2012 | 48.10p | 49.66p | 48.01p | 49.09p | 76572912 |
24/12/2012 | 48.23p | 48.73p | 48.00p | 48.10p | 34097368 |
21/12/2012 | 49.12p | 49.42p | 47.90p | 48.32p | 149177888 |
20/12/2012 | 48.66p | 49.83p | 47.96p | 49.25p | 121675488 |
19/12/2012 | 47.36p | 49.49p | 47.34p | 49.20p | 171889344 |
18/12/2012 | 46.96p | 47.62p | 46.87p | 47.14p | 128433064 |
17/12/2012 | 46.45p | 46.96p | 46.45p | 46.83p | 65675116 |
14/12/2012 | 46.61p | 46.98p | 46.51p | 46.72p | 58485528 |
13/12/2012 | 47.00p | 47.00p | 46.54p | 46.68p | 63791792 |
12/12/2012 | 46.60p | 46.96p | 46.00p | 46.76p | 90605744 |
11/12/2012 | 46.64p | 46.93p | 46.24p | 46.47p | 68911368 |
10/12/2012 | 47.00p | 47.12p | 46.29p | 46.72p | 122047392 |
07/12/2012 | 46.42p | 46.78p | 46.33p | 46.74p | 74457168 |
06/12/2012 | 46.66p | 46.72p | 46.05p | 46.50p | 100580360 |
05/12/2012 | 46.25p | 46.46p | 45.93p | 46.29p | 84852376 |
04/12/2012 | 45.55p | 46.45p | 45.50p | 45.97p | 78131312 |
03/12/2012 | 46.54p | 46.88p | 45.54p | 45.74p | 104143120 |
30/11/2012 | 46.54p | 46.95p | 46.18p | 46.50p | 97753368 |
29/11/2012 | 46.20p | 47.12p | 46.09p | 46.64p | 126407560 |
28/11/2012 | 46.09p | 46.38p | 45.13p | 45.94p | 110517944 |
27/11/2012 | 45.29p | 46.70p | 45.21p | 46.42p | 122496448 |
26/11/2012 | 46.25p | 46.25p | 44.80p | 45.10p | 106342240 |
23/11/2012 | 46.00p | 46.62p | 45.72p | 46.40p | 74131920 |
22/11/2012 | 45.90p | 46.04p | 45.12p | 45.95p | 75991568 |
21/11/2012 | 45.38p | 46.04p | 45.30p | 45.74p | 139098240 |
20/11/2012 | 45.00p | 45.47p | 44.37p | 45.28p | 162114928 |
19/11/2012 | 44.00p | 45.27p | 43.69p | 45.14p | 179078224 |
16/11/2012 | 45.46p | 46.04p | 43.94p | 43.97p | 217008304 |
15/11/2012 | 45.82p | 46.65p | 45.52p | 45.70p | 193418416 |
14/11/2012 | 46.30p | 47.29p | 45.84p | 46.36p | 233126320 |
13/11/2012 | 44.81p | 46.68p | 44.70p | 46.52p | 166650240 |
12/11/2012 | 43.58p | 45.34p | 43.35p | 45.14p | 240379696 |
09/11/2012 | 43.81p | 44.50p | 42.72p | 43.61p | 159800128 |
08/11/2012 | 44.65p | 44.84p | 43.51p | 44.00p | 249411408 |
07/11/2012 | 45.45p | 45.74p | 44.28p | 44.48p | 235075920 |
06/11/2012 | 43.15p | 44.94p | 43.14p | 44.91p | 249410304 |
05/11/2012 | 43.27p | 43.33p | 42.53p | 42.85p | 106982888 |
02/11/2012 | 44.01p | 44.55p | 42.63p | 43.43p | 212757904 |
01/11/2012 | 42.00p | 44.21p | 41.49p | 43.94p | 410162336 |
31/10/2012 | 40.92p | 41.64p | 40.56p | 40.58p | 146076912 |
30/10/2012 | 40.40p | 41.15p | 40.31p | 41.10p | 72261160 |
29/10/2012 | 40.25p | 40.74p | 39.66p | 40.45p | 88168304 |
26/10/2012 | 40.26p | 40.65p | 39.90p | 40.47p | 118386064 |
25/10/2012 | 40.28p | 41.59p | 40.20p | 40.69p | 121198688 |
24/10/2012 | 40.31p | 40.61p | 39.25p | 40.45p | 185832944 |
23/10/2012 | 40.70p | 40.99p | 39.84p | 40.29p | 142334976 |
22/10/2012 | 40.35p | 41.35p | 40.06p | 40.81p | 110460808 |
19/10/2012 | 41.00p | 41.53p | 40.36p | 40.49p | 255112448 |
18/10/2012 | 41.23p | 42.95p | 41.01p | 41.87p | 227926256 |
17/10/2012 | 43.00p | 43.36p | 41.60p | 42.14p | 223856208 |
16/10/2012 | 40.75p | 42.92p | 40.74p | 42.76p | 252751536 |
15/10/2012 | 39.55p | 40.50p | 39.17p | 40.32p | 158129184 |
12/10/2012 | 39.11p | 40.44p | 39.06p | 39.70p | 285468640 |
11/10/2012 | 38.20p | 39.59p | 38.13p | 39.25p | 195494144 |
10/10/2012 | 37.10p | 38.81p | 37.10p | 38.48p | 238080208 |
09/10/2012 | 37.13p | 37.60p | 36.74p | 37.01p | 119705736 |
08/10/2012 | 37.50p | 37.88p | 36.97p | 37.04p | 113140040 |
05/10/2012 | 38.13p | 38.46p | 37.40p | 37.81p | 207511504 |
04/10/2012 | 39.05p | 39.12p | 37.86p | 38.03p | 209234880 |
03/10/2012 | 38.67p | 39.85p | 38.49p | 38.80p | 131737080 |
02/10/2012 | 39.60p | 40.13p | 38.52p | 39.03p | 225212272 |
01/10/2012 | 38.80p | 40.66p | 38.80p | 39.97p | 154423680 |
28/09/2012 | 39.42p | 39.80p | 38.73p | 38.83p | 128129224 |
27/09/2012 | 39.10p | 39.74p | 38.87p | 39.23p | 97544464 |
26/09/2012 | 40.12p | 40.29p | 38.66p | 38.89p | 169912144 |
25/09/2012 | 40.00p | 40.80p | 39.91p | 40.62p | 142272784 |
24/09/2012 | 39.99p | 40.51p | 39.61p | 40.08p | 105383056 |
21/09/2012 | 39.46p | 40.62p | 39.41p | 40.17p | 235086048 |
20/09/2012 | 38.98p | 39.37p | 38.66p | 39.32p | 104010968 |
19/09/2012 | 38.80p | 39.53p | 38.16p | 39.50p | 138980224 |
18/09/2012 | 39.54p | 39.77p | 38.64p | 38.86p | 155604832 |
17/09/2012 | 39.57p | 40.68p | 39.42p | 39.85p | 171221328 |
14/09/2012 | 39.63p | 40.93p | 37.30p | 40.01p | 333012736 |
13/09/2012 | 38.62p | 39.05p | 37.41p | 38.89p | 138077712 |
12/09/2012 | 37.30p | 38.68p | 37.20p | 38.51p | 293393408 |
11/09/2012 | 36.74p | 37.27p | 36.23p | 37.06p | 136268064 |
10/09/2012 | 37.09p | 37.63p | 36.66p | 37.02p | 165131456 |
07/09/2012 | 36.78p | 37.77p | 36.03p | 37.02p | 403276800 |
06/09/2012 | 34.00p | 36.75p | 33.72p | 36.20p | 353047200 |
05/09/2012 | 32.89p | 34.10p | 32.79p | 33.93p | 142677280 |
04/09/2012 | 33.47p | 34.00p | 32.65p | 32.89p | 102180024 |
03/09/2012 | 33.31p | 33.79p | 33.01p | 33.41p | 69235928 |
31/08/2012 | 33.14p | 33.61p | 32.91p | 33.31p | 121412016 |
30/08/2012 | 33.32p | 33.65p | 33.06p | 33.24p | 66253400 |
29/08/2012 | 33.99p | 34.12p | 33.41p | 33.49p | 95724808 |
28/08/2012 | 33.50p | 34.15p | 33.50p | 34.05p | 113304608 |
24/08/2012 | 33.97p | 34.23p | 33.44p | 33.98p | 88390208 |
23/08/2012 | 34.80p | 35.40p | 33.89p | 34.04p | 124767168 |
22/08/2012 | 34.42p | 35.41p | 34.29p | 34.59p | 141111760 |
21/08/2012 | 34.95p | 35.09p | 34.50p | 34.81p | 95716064 |
20/08/2012 | 34.22p | 35.82p | 33.96p | 34.43p | 267322112 |
17/08/2012 | 33.00p | 34.33p | 32.95p | 34.22p | 248005920 |
16/08/2012 | 32.16p | 33.29p | 31.94p | 32.98p | 150134336 |
15/08/2012 | 31.99p | 32.21p | 31.61p | 31.96p | 90872496 |
14/08/2012 | 31.79p | 31.98p | 31.43p | 31.87p | 78588072 |
13/08/2012 | 31.29p | 31.73p | 31.21p | 31.64p | 66720248 |
10/08/2012 | 31.46p | 31.74p | 31.20p | 31.38p | 94795376 |
09/08/2012 | 31.64p | 32.00p | 31.39p | 31.60p | 98891272 |
08/08/2012 | 31.49p | 31.84p | 30.93p | 31.56p | 96377600 |
07/08/2012 | 31.38p | 31.96p | 30.86p | 31.67p | 114907376 |
06/08/2012 | 30.48p | 31.49p | 30.46p | 31.36p | 130887336 |
03/08/2012 | 29.53p | 31.04p | 29.21p | 30.61p | 169286448 |
02/08/2012 | 30.66p | 31.08p | 29.22p | 29.39p | 175396368 |
01/08/2012 | 30.10p | 30.80p | 30.10p | 30.70p | 75304384 |
31/07/2012 | 31.04p | 31.41p | 30.36p | 30.36p | 97295712 |
30/07/2012 | 30.43p | 31.39p | 30.22p | 31.09p | 128870032 |
27/07/2012 | 29.52p | 30.55p | 28.70p | 30.20p | 180860160 |
26/07/2012 | 29.54p | 29.97p | 28.59p | 29.14p | 184670096 |
*Close Price adjusted for both dividends and splits