Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2013 | 32.50p | 33.00p | 31.30p | 32.50p | 0 |
24/04/2013 | 32.50p | 33.00p | 31.30p | 32.50p | 0 |
23/04/2013 | 32.50p | 33.00p | 31.30p | 32.50p | 15000 |
22/04/2013 | 32.50p | 33.00p | 30.01p | 32.50p | 0 |
19/04/2013 | 32.50p | 33.00p | 30.01p | 32.50p | 0 |
18/04/2013 | 32.50p | 33.00p | 30.01p | 32.50p | 0 |
17/04/2013 | 32.50p | 33.00p | 30.01p | 32.50p | 0 |
16/04/2013 | 32.50p | 33.00p | 30.01p | 32.50p | 0 |
15/04/2013 | 32.00p | 33.00p | 30.01p | 32.00p | 0 |
12/04/2013 | 32.00p | 33.00p | 30.01p | 32.00p | 0 |
11/04/2013 | 31.00p | 33.00p | 30.01p | 32.00p | 25269 |
10/04/2013 | 31.00p | 31.50p | 30.50p | 31.00p | 0 |
09/04/2013 | 30.50p | 31.50p | 30.50p | 31.00p | 25000 |
08/04/2013 | 30.50p | 31.50p | 30.01p | 30.50p | 0 |
05/04/2013 | 30.50p | 31.50p | 30.01p | 30.50p | 0 |
04/04/2013 | 31.50p | 31.50p | 30.01p | 30.50p | 2604 |
03/04/2013 | 31.50p | 31.50p | 30.01p | 31.50p | 0 |
02/04/2013 | 31.50p | 31.50p | 30.01p | 31.50p | 1715 |
28/03/2013 | 31.50p | 31.50p | 30.50p | 31.50p | 0 |
27/03/2013 | 30.50p | 31.50p | 30.50p | 31.50p | 10000 |
26/03/2013 | 30.50p | 31.50p | 30.50p | 30.50p | 0 |
25/03/2013 | 30.50p | 31.50p | 30.50p | 30.50p | 6000 |
22/03/2013 | 30.50p | 30.50p | 29.00p | 30.50p | 0 |
21/03/2013 | 30.50p | 30.50p | 29.00p | 30.50p | 8900 |
20/03/2013 | 30.50p | 31.50p | 29.00p | 30.50p | 0 |
19/03/2013 | 30.50p | 31.50p | 29.00p | 30.50p | 0 |
18/03/2013 | 30.50p | 31.50p | 29.00p | 30.50p | 0 |
15/03/2013 | 30.50p | 31.50p | 29.00p | 30.50p | 0 |
14/03/2013 | 31.50p | 31.50p | 29.00p | 30.50p | 11100 |
13/03/2013 | 30.50p | 31.50p | 30.50p | 31.50p | 7987 |
12/03/2013 | 30.50p | 30.50p | 29.00p | 30.50p | 0 |
11/03/2013 | 30.50p | 30.50p | 29.00p | 30.50p | 0 |
08/03/2013 | 30.50p | 30.50p | 29.00p | 30.50p | 1587 |
07/03/2013 | 30.50p | 31.50p | 30.50p | 30.50p | 0 |
06/03/2013 | 30.50p | 31.50p | 30.50p | 30.50p | 8135 |
05/03/2013 | 30.50p | 31.00p | 28.50p | 30.50p | 55000 |
04/03/2013 | 31.50p | 31.50p | 29.00p | 30.50p | 12530 |
01/03/2013 | 31.50p | 31.50p | 31.50p | 31.50p | 6278 |
28/02/2013 | 31.50p | 32.50p | 30.00p | 31.50p | 0 |
27/02/2013 | 30.50p | 32.50p | 30.00p | 31.50p | 3740 |
26/02/2013 | 32.50p | 32.50p | 31.00p | 32.50p | 5000 |
25/02/2013 | 31.50p | 33.00p | 30.00p | 32.50p | 6905 |
22/02/2013 | 31.50p | 32.45p | 31.50p | 31.50p | 0 |
21/02/2013 | 31.50p | 32.45p | 31.50p | 31.50p | 1000 |
20/02/2013 | 31.50p | 31.50p | 29.00p | 31.50p | 36500 |
19/02/2013 | 31.50p | 32.50p | 30.00p | 31.50p | 0 |
18/02/2013 | 32.50p | 32.50p | 30.00p | 31.50p | 5334 |
15/02/2013 | 32.50p | 33.50p | 31.00p | 32.50p | 0 |
14/02/2013 | 33.50p | 33.50p | 31.00p | 32.50p | 10000 |
13/02/2013 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
12/02/2013 | 33.50p | 33.50p | 33.00p | 33.50p | 1000 |
11/02/2013 | 34.50p | 34.50p | 32.97p | 33.50p | 10050 |
08/02/2013 | 34.50p | 34.50p | 33.00p | 34.50p | 0 |
07/02/2013 | 34.50p | 34.50p | 33.00p | 34.50p | 306 |
06/02/2013 | 34.50p | 35.40p | 34.50p | 34.50p | 0 |
05/02/2013 | 34.50p | 35.40p | 34.50p | 34.50p | 5000 |
04/02/2013 | 34.50p | 36.40p | 34.00p | 34.50p | 0 |
01/02/2013 | 34.50p | 36.40p | 34.00p | 34.50p | 0 |
31/01/2013 | 35.00p | 36.40p | 34.00p | 34.50p | 0 |
30/01/2013 | 35.00p | 36.40p | 34.00p | 35.00p | 0 |
29/01/2013 | 35.00p | 36.40p | 34.00p | 35.00p | 0 |
28/01/2013 | 35.50p | 36.40p | 34.00p | 35.00p | 3542 |
25/01/2013 | 35.50p | 36.40p | 35.50p | 35.50p | 1373 |
24/01/2013 | 35.50p | 35.50p | 34.00p | 35.50p | 1608 |
23/01/2013 | 36.50p | 36.50p | 35.00p | 35.50p | 2000 |
22/01/2013 | 36.50p | 36.50p | 35.00p | 36.50p | 1598 |
21/01/2013 | 36.50p | 37.00p | 35.00p | 36.50p | 3649 |
18/01/2013 | 36.50p | 37.00p | 35.00p | 36.50p | 9037 |
17/01/2013 | 36.50p | 37.40p | 36.50p | 36.50p | 0 |
16/01/2013 | 36.50p | 37.40p | 36.50p | 36.50p | 8000 |
15/01/2013 | 35.00p | 37.00p | 35.00p | 36.50p | 1349134 |
14/01/2013 | 32.50p | 38.00p | 32.50p | 35.00p | 25057 |
11/01/2013 | 32.50p | 32.50p | 31.00p | 32.50p | 2710 |
10/01/2013 | 32.50p | 34.88p | 32.50p | 32.50p | 8522 |
09/01/2013 | 32.50p | 34.00p | 32.50p | 32.50p | 0 |
08/01/2013 | 32.50p | 34.00p | 32.50p | 32.50p | 0 |
07/01/2013 | 32.50p | 34.00p | 32.50p | 32.50p | 0 |
04/01/2013 | 32.50p | 34.00p | 32.50p | 32.50p | 0 |
03/01/2013 | 32.50p | 34.00p | 32.50p | 32.50p | 0 |
02/01/2013 | 32.50p | 34.00p | 32.50p | 32.50p | 0 |
31/12/2012 | 32.50p | 34.00p | 32.50p | 32.50p | 1489 |
28/12/2012 | 32.50p | 32.50p | 31.10p | 32.50p | 10000 |
27/12/2012 | 32.50p | 34.60p | 31.10p | 32.50p | 1587 |
24/12/2012 | 32.50p | 32.50p | 31.10p | 32.50p | 0 |
21/12/2012 | 32.50p | 32.50p | 31.10p | 32.50p | 0 |
20/12/2012 | 31.50p | 32.50p | 31.10p | 32.50p | 1000 |
19/12/2012 | 31.50p | 33.00p | 31.50p | 31.50p | 9021 |
18/12/2012 | 31.50p | 33.00p | 30.50p | 30.50p | 31291 |
17/12/2012 | 31.50p | 32.75p | 31.50p | 31.50p | 206 |
14/12/2012 | 31.50p | 31.50p | 31.00p | 31.50p | 10000 |
13/12/2012 | 31.50p | 32.30p | 28.00p | 31.50p | 0 |
12/12/2012 | 30.50p | 32.30p | 28.00p | 31.50p | 3968 |
11/12/2012 | 30.50p | 31.40p | 28.00p | 30.50p | 11269 |
10/12/2012 | 30.00p | 32.50p | 30.00p | 30.50p | 0 |
07/12/2012 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
06/12/2012 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
05/12/2012 | 30.00p | 32.50p | 30.00p | 30.00p | 0 |
04/12/2012 | 32.50p | 32.50p | 30.00p | 30.50p | 4007 |
03/12/2012 | 32.50p | 32.50p | 30.50p | 32.50p | 0 |
30/11/2012 | 32.50p | 32.50p | 30.50p | 32.50p | 3750 |
29/11/2012 | 32.50p | 34.00p | 32.50p | 32.50p | 52 |
28/11/2012 | 32.50p | 32.50p | 30.50p | 32.50p | 200 |
27/11/2012 | 32.50p | 32.50p | 30.50p | 32.50p | 210 |
26/11/2012 | 32.50p | 34.00p | 30.50p | 32.50p | 0 |
23/11/2012 | 32.50p | 34.00p | 30.50p | 32.50p | 57 |
22/11/2012 | 32.50p | 34.90p | 30.00p | 32.50p | 0 |
21/11/2012 | 32.50p | 34.90p | 30.00p | 32.50p | 41471 |
20/11/2012 | 32.50p | 34.47p | 32.50p | 32.50p | 1441 |
19/11/2012 | 32.50p | 34.50p | 32.50p | 32.50p | 0 |
16/11/2012 | 32.50p | 34.50p | 32.50p | 32.50p | 0 |
15/11/2012 | 32.50p | 34.50p | 32.50p | 32.50p | 14384 |
14/11/2012 | 32.50p | 34.50p | 32.50p | 32.50p | 5866 |
13/11/2012 | 36.50p | 36.50p | 34.50p | 36.50p | 0 |
12/11/2012 | 36.50p | 36.50p | 34.50p | 36.50p | 0 |
09/11/2012 | 36.50p | 36.50p | 34.50p | 36.50p | 0 |
08/11/2012 | 36.50p | 36.50p | 34.50p | 36.50p | 690 |
07/11/2012 | 36.50p | 38.00p | 36.00p | 36.50p | 0 |
06/11/2012 | 36.00p | 38.00p | 36.00p | 36.50p | 6152 |
05/11/2012 | 36.00p | 37.00p | 34.50p | 36.00p | 0 |
02/11/2012 | 36.00p | 37.00p | 34.50p | 36.00p | 2502 |
01/11/2012 | 36.00p | 36.00p | 34.50p | 36.00p | 0 |
31/10/2012 | 36.00p | 36.00p | 34.50p | 36.00p | 0 |
30/10/2012 | 36.00p | 36.00p | 34.50p | 36.00p | 1950 |
29/10/2012 | 36.00p | 36.00p | 34.50p | 36.00p | 2666 |
26/10/2012 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
25/10/2012 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
24/10/2012 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
23/10/2012 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
22/10/2012 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
19/10/2012 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
18/10/2012 | 36.00p | 37.00p | 36.00p | 36.00p | 3400 |
17/10/2012 | 36.00p | 36.00p | 35.00p | 36.00p | 0 |
16/10/2012 | 36.00p | 36.00p | 35.00p | 36.00p | 10000 |
15/10/2012 | 36.00p | 36.00p | 34.50p | 36.00p | 0 |
12/10/2012 | 36.00p | 36.00p | 34.50p | 36.00p | 0 |
11/10/2012 | 36.00p | 36.00p | 34.50p | 36.00p | 1724 |
10/10/2012 | 35.50p | 36.50p | 35.50p | 36.00p | 545 |
09/10/2012 | 35.50p | 35.50p | 35.00p | 35.50p | 0 |
08/10/2012 | 35.50p | 35.50p | 35.00p | 35.50p | 0 |
05/10/2012 | 35.00p | 35.50p | 35.00p | 35.50p | 4800 |
04/10/2012 | 35.00p | 35.50p | 35.00p | 35.00p | 0 |
03/10/2012 | 35.00p | 35.50p | 35.00p | 35.00p | 0 |
02/10/2012 | 35.00p | 35.50p | 35.00p | 35.00p | 2789 |
01/10/2012 | 35.00p | 35.10p | 35.00p | 35.00p | 0 |
28/09/2012 | 35.00p | 35.10p | 35.00p | 35.00p | 0 |
27/09/2012 | 35.00p | 35.10p | 35.00p | 35.00p | 220200 |
26/09/2012 | 35.00p | 35.50p | 35.00p | 35.00p | 0 |
25/09/2012 | 35.00p | 35.50p | 35.00p | 35.00p | 0 |
24/09/2012 | 35.00p | 35.50p | 35.00p | 35.00p | 4400 |
21/09/2012 | 35.50p | 35.50p | 33.10p | 35.00p | 9000 |
20/09/2012 | 36.50p | 36.50p | 33.50p | 35.50p | 11009 |
19/09/2012 | 36.50p | 36.50p | 35.01p | 36.50p | 6000 |
18/09/2012 | 36.00p | 36.50p | 35.00p | 36.50p | 3500 |
17/09/2012 | 36.50p | 36.50p | 35.00p | 36.00p | 21568 |
14/09/2012 | 36.50p | 37.00p | 35.25p | 36.50p | 43075 |
13/09/2012 | 36.50p | 37.50p | 35.01p | 36.50p | 0 |
12/09/2012 | 36.50p | 37.50p | 35.01p | 36.50p | 0 |
11/09/2012 | 37.50p | 37.50p | 35.01p | 36.50p | 1000 |
10/09/2012 | 37.50p | 37.50p | 35.01p | 37.50p | 1492 |
07/09/2012 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
06/09/2012 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
05/09/2012 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
04/09/2012 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
03/09/2012 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
31/08/2012 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
30/08/2012 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
29/08/2012 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
28/08/2012 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
24/08/2012 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
23/08/2012 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
22/08/2012 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
21/08/2012 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
20/08/2012 | 35.50p | 37.50p | 35.50p | 37.50p | 5000 |
17/08/2012 | 35.50p | 35.50p | 35.00p | 35.50p | 0 |
16/08/2012 | 35.50p | 35.50p | 35.00p | 35.50p | 0 |
15/08/2012 | 35.50p | 35.50p | 35.00p | 35.50p | 0 |
14/08/2012 | 35.50p | 35.50p | 35.00p | 35.50p | 0 |
13/08/2012 | 35.00p | 35.50p | 35.00p | 35.50p | 8511 |
10/08/2012 | 35.50p | 35.50p | 35.00p | 35.00p | 3000 |
09/08/2012 | 35.50p | 35.50p | 35.05p | 35.50p | 0 |
08/08/2012 | 35.50p | 35.50p | 35.05p | 35.50p | 0 |
07/08/2012 | 35.50p | 35.50p | 35.05p | 35.50p | 700 |
06/08/2012 | 35.50p | 35.88p | 35.50p | 35.50p | 0 |
03/08/2012 | 35.50p | 35.88p | 35.50p | 35.50p | 1958 |
02/08/2012 | 36.50p | 36.50p | 35.00p | 35.50p | 0 |
01/08/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 0 |
31/07/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 0 |
30/07/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 0 |
27/07/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 0 |
26/07/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 0 |
25/07/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 11342 |
24/07/2012 | 36.50p | 36.50p | 35.37p | 36.50p | 0 |
23/07/2012 | 36.50p | 36.50p | 35.37p | 36.50p | 0 |
20/07/2012 | 36.50p | 36.50p | 35.37p | 36.50p | 300 |
19/07/2012 | 36.50p | 37.50p | 35.50p | 36.50p | 0 |
18/07/2012 | 36.00p | 37.50p | 35.50p | 36.50p | 0 |
17/07/2012 | 36.00p | 37.50p | 36.00p | 36.00p | 6000 |
16/07/2012 | 34.00p | 36.00p | 34.00p | 36.00p | 20000 |
13/07/2012 | 34.00p | 37.00p | 32.00p | 34.00p | 0 |
12/07/2012 | 34.00p | 37.00p | 32.00p | 34.00p | 0 |
*Close Price adjusted for both dividends and splits