Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 7500 |
19/04/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 0 |
18/04/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 0 |
17/04/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 0 |
16/04/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 0 |
15/04/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 222 |
12/04/2013 | 45.00p | 45.00p | 44.00p | 45.00p | 0 |
11/04/2013 | 45.00p | 45.00p | 44.00p | 45.00p | 10000 |
10/04/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 3 |
09/04/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 33 |
08/04/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 0 |
05/04/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 0 |
04/04/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 3 |
03/04/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 1000 |
02/04/2013 | 45.00p | 45.00p | 45.00p | 45.00p | 60000 |
28/03/2013 | 45.00p | 45.00p | 40.00p | 45.00p | 5317 |
27/03/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 0 |
26/03/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 13 |
25/03/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 34 |
22/03/2013 | 45.00p | 45.00p | 42.12p | 45.00p | 5033 |
21/03/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 0 |
20/03/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 0 |
19/03/2013 | 45.00p | 45.00p | 41.00p | 45.00p | 166 |
18/03/2013 | 45.00p | 45.00p | 42.50p | 45.00p | 17 |
15/03/2013 | 45.00p | 45.00p | 42.50p | 45.00p | 0 |
14/03/2013 | 45.00p | 45.00p | 42.50p | 45.00p | 0 |
13/03/2013 | 45.00p | 45.00p | 42.50p | 45.00p | 0 |
12/03/2013 | 45.00p | 45.00p | 42.50p | 45.00p | 3 |
11/03/2013 | 45.00p | 50.00p | 45.00p | 45.00p | 977 |
08/03/2013 | 45.00p | 45.00p | 42.50p | 45.00p | 0 |
07/03/2013 | 45.00p | 45.00p | 42.50p | 45.00p | 2859 |
06/03/2013 | 42.50p | 45.00p | 41.10p | 45.00p | 2584 |
05/03/2013 | 42.50p | 42.50p | 41.10p | 42.50p | 0 |
04/03/2013 | 42.50p | 42.50p | 41.10p | 42.50p | 310 |
01/03/2013 | 42.50p | 45.00p | 41.10p | 42.50p | 0 |
28/02/2013 | 42.50p | 45.00p | 41.10p | 42.50p | 0 |
27/02/2013 | 42.50p | 45.00p | 41.10p | 42.50p | 65133 |
26/02/2013 | 42.50p | 42.50p | 41.00p | 42.50p | 0 |
25/02/2013 | 42.50p | 42.50p | 41.00p | 42.50p | 246 |
22/02/2013 | 42.50p | 42.50p | 41.00p | 42.50p | 66 |
21/02/2013 | 42.50p | 42.50p | 41.00p | 42.50p | 13 |
20/02/2013 | 42.50p | 42.50p | 40.00p | 42.50p | 16 |
19/02/2013 | 42.50p | 42.50p | 41.00p | 42.50p | 0 |
18/02/2013 | 42.50p | 42.50p | 41.00p | 42.50p | 0 |
15/02/2013 | 42.50p | 42.50p | 41.00p | 42.50p | 0 |
14/02/2013 | 42.50p | 42.50p | 41.00p | 42.50p | 0 |
13/02/2013 | 42.50p | 42.50p | 41.00p | 42.50p | 16 |
12/02/2013 | 42.50p | 42.50p | 40.51p | 42.50p | 0 |
11/02/2013 | 42.50p | 42.50p | 40.51p | 42.50p | 0 |
08/02/2013 | 42.50p | 42.50p | 40.51p | 42.50p | 0 |
07/02/2013 | 42.50p | 42.50p | 40.51p | 42.50p | 0 |
06/02/2013 | 42.50p | 42.50p | 40.51p | 42.50p | 83 |
05/02/2013 | 42.50p | 42.50p | 40.51p | 42.50p | 0 |
04/02/2013 | 42.50p | 42.50p | 40.51p | 42.50p | 0 |
01/02/2013 | 42.50p | 42.50p | 40.51p | 42.50p | 0 |
31/01/2013 | 42.50p | 42.50p | 40.51p | 42.50p | 8 |
30/01/2013 | 42.50p | 42.50p | 40.51p | 42.50p | 50 |
29/01/2013 | 42.50p | 42.50p | 40.51p | 42.50p | 66 |
28/01/2013 | 42.50p | 42.50p | 40.51p | 42.50p | 81 |
25/01/2013 | 42.50p | 45.00p | 40.51p | 42.50p | 0 |
24/01/2013 | 42.50p | 45.00p | 40.51p | 42.50p | 0 |
23/01/2013 | 42.50p | 45.00p | 40.51p | 42.50p | 0 |
22/01/2013 | 42.50p | 45.00p | 40.51p | 42.50p | 0 |
21/01/2013 | 42.50p | 45.00p | 40.51p | 42.50p | 0 |
18/01/2013 | 42.50p | 45.00p | 40.51p | 42.50p | 0 |
17/01/2013 | 42.50p | 45.00p | 40.51p | 42.50p | 0 |
16/01/2013 | 42.50p | 45.00p | 40.51p | 42.50p | 633 |
15/01/2013 | 37.50p | 40.00p | 36.70p | 38.50p | 5046 |
14/01/2013 | 37.50p | 37.50p | 36.40p | 37.50p | 3 |
11/01/2013 | 37.50p | 37.50p | 36.40p | 37.50p | 38 |
10/01/2013 | 37.50p | 37.50p | 36.30p | 37.50p | 2797 |
09/01/2013 | 37.50p | 37.50p | 36.25p | 37.50p | 2800 |
08/01/2013 | 37.50p | 37.50p | 36.25p | 37.50p | 33 |
07/01/2013 | 37.50p | 37.50p | 36.25p | 37.50p | 0 |
04/01/2013 | 37.50p | 37.50p | 36.25p | 37.50p | 6 |
03/01/2013 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
02/01/2013 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
31/12/2012 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
28/12/2012 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
27/12/2012 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
24/12/2012 | 37.50p | 37.50p | 35.00p | 37.50p | 3 |
21/12/2012 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
20/12/2012 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
19/12/2012 | 37.50p | 37.50p | 35.00p | 37.50p | 23 |
18/12/2012 | 37.50p | 37.50p | 35.00p | 37.50p | 2900 |
17/12/2012 | 37.50p | 37.50p | 36.50p | 37.50p | 0 |
14/12/2012 | 36.50p | 37.50p | 36.50p | 37.50p | 5000 |
13/12/2012 | 36.50p | 42.00p | 33.84p | 36.50p | 0 |
12/12/2012 | 36.50p | 42.00p | 33.84p | 36.50p | 28350 |
11/12/2012 | 36.50p | 36.50p | 33.00p | 36.50p | 0 |
10/12/2012 | 36.50p | 36.50p | 33.00p | 36.50p | 1258 |
07/12/2012 | 36.50p | 36.50p | 33.00p | 36.50p | 0 |
06/12/2012 | 36.50p | 36.50p | 33.00p | 36.50p | 7621 |
05/12/2012 | 36.50p | 36.50p | 33.50p | 36.50p | 26 |
04/12/2012 | 36.50p | 36.99p | 36.50p | 36.50p | 0 |
03/12/2012 | 36.50p | 36.99p | 36.50p | 36.50p | 0 |
30/11/2012 | 36.50p | 36.99p | 36.50p | 36.50p | 371 |
29/11/2012 | 36.50p | 36.50p | 33.00p | 36.50p | 0 |
28/11/2012 | 36.50p | 36.50p | 33.00p | 36.50p | 0 |
27/11/2012 | 36.50p | 36.50p | 33.00p | 36.50p | 0 |
26/11/2012 | 36.50p | 36.50p | 33.00p | 36.50p | 0 |
23/11/2012 | 36.50p | 36.50p | 33.00p | 36.50p | 0 |
22/11/2012 | 36.50p | 36.50p | 33.00p | 36.50p | 0 |
21/11/2012 | 36.50p | 36.50p | 33.00p | 36.50p | 0 |
20/11/2012 | 36.50p | 36.50p | 33.00p | 36.50p | 0 |
19/11/2012 | 36.50p | 36.50p | 33.00p | 36.50p | 12 |
16/11/2012 | 36.50p | 36.50p | 33.00p | 36.50p | 0 |
15/11/2012 | 36.50p | 36.50p | 33.00p | 36.50p | 192 |
14/11/2012 | 36.50p | 37.25p | 31.00p | 36.50p | 0 |
13/11/2012 | 34.50p | 37.25p | 31.00p | 36.50p | 51390 |
12/11/2012 | 34.00p | 34.00p | 28.00p | 32.50p | 3817 |
09/11/2012 | 34.00p | 35.00p | 30.00p | 34.00p | 0 |
08/11/2012 | 35.00p | 35.00p | 30.00p | 34.00p | 6 |
07/11/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 3 |
06/11/2012 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
05/11/2012 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
02/11/2012 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
01/11/2012 | 35.00p | 35.00p | 35.00p | 35.00p | 20469 |
31/10/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 34 |
30/10/2012 | 35.00p | 37.00p | 32.00p | 35.00p | 0 |
29/10/2012 | 35.00p | 37.00p | 32.00p | 35.00p | 0 |
26/10/2012 | 35.00p | 37.00p | 32.00p | 35.00p | 0 |
25/10/2012 | 35.00p | 37.00p | 32.00p | 35.00p | 0 |
24/10/2012 | 35.00p | 37.00p | 32.00p | 35.00p | 0 |
23/10/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 3 |
22/10/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 43 |
19/10/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 0 |
18/10/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 0 |
17/10/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 429 |
16/10/2012 | 35.00p | 37.00p | 32.00p | 35.00p | 0 |
15/10/2012 | 35.00p | 37.00p | 32.00p | 35.00p | 0 |
12/10/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 0 |
11/10/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 0 |
10/10/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 0 |
09/10/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 0 |
08/10/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 0 |
05/10/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 1233 |
04/10/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 0 |
03/10/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 6 |
02/10/2012 | 36.00p | 36.00p | 30.00p | 35.00p | 6225 |
01/10/2012 | 36.00p | 36.00p | 32.00p | 36.00p | 0 |
28/09/2012 | 36.00p | 36.00p | 32.00p | 36.00p | 250 |
27/09/2012 | 36.00p | 36.00p | 32.00p | 36.00p | 77 |
26/09/2012 | 36.00p | 36.00p | 32.00p | 36.00p | 0 |
25/09/2012 | 36.00p | 36.00p | 32.00p | 36.00p | 10 |
24/09/2012 | 36.00p | 36.00p | 36.00p | 36.00p | 13 |
21/09/2012 | 36.00p | 36.00p | 32.00p | 36.00p | 0 |
20/09/2012 | 36.00p | 36.00p | 32.00p | 36.00p | 18 |
19/09/2012 | 36.00p | 36.00p | 32.00p | 36.00p | 0 |
18/09/2012 | 36.00p | 36.00p | 32.00p | 36.00p | 133 |
17/09/2012 | 36.00p | 37.00p | 32.00p | 36.00p | 0 |
14/09/2012 | 37.00p | 37.00p | 32.00p | 36.00p | 213 |
13/09/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 178 |
12/09/2012 | 37.00p | 38.92p | 32.00p | 37.00p | 0 |
11/09/2012 | 37.00p | 38.92p | 32.00p | 37.00p | 0 |
10/09/2012 | 37.00p | 38.92p | 32.00p | 37.00p | 0 |
07/09/2012 | 37.00p | 38.92p | 32.00p | 37.00p | 3066 |
06/09/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 0 |
05/09/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 3 |
04/09/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 0 |
03/09/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 0 |
31/08/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 0 |
30/08/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 0 |
29/08/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 0 |
28/08/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 0 |
24/08/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 0 |
23/08/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 6 |
22/08/2012 | 37.00p | 38.00p | 33.50p | 37.00p | 14429 |
21/08/2012 | 37.00p | 42.00p | 37.00p | 37.00p | 5000 |
20/08/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 0 |
17/08/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 13 |
16/08/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 0 |
15/08/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 6 |
14/08/2012 | 37.00p | 38.97p | 32.00p | 37.00p | 0 |
13/08/2012 | 37.00p | 38.97p | 32.00p | 37.00p | 0 |
10/08/2012 | 37.00p | 38.97p | 32.00p | 37.00p | 0 |
09/08/2012 | 37.00p | 38.97p | 32.00p | 37.00p | 0 |
08/08/2012 | 37.00p | 38.97p | 32.00p | 37.00p | 0 |
07/08/2012 | 37.00p | 38.97p | 32.00p | 37.00p | 0 |
06/08/2012 | 37.00p | 38.97p | 32.00p | 37.00p | 1045 |
03/08/2012 | 37.00p | 37.00p | 32.00p | 37.00p | 3 |
02/08/2012 | 38.50p | 38.50p | 35.00p | 37.00p | 959 |
01/08/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 0 |
31/07/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 0 |
30/07/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 0 |
27/07/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 0 |
26/07/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 0 |
25/07/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 66 |
24/07/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 0 |
23/07/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 0 |
20/07/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 0 |
19/07/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 0 |
18/07/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 0 |
17/07/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 0 |
16/07/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 0 |
13/07/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 0 |
12/07/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 0 |
11/07/2012 | 38.50p | 38.50p | 35.00p | 38.50p | 26 |
10/07/2012 | 38.50p | 40.00p | 38.50p | 38.50p | 0 |
09/07/2012 | 38.50p | 40.00p | 38.50p | 38.50p | 0 |
*Close Price adjusted for both dividends and splits