Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2014 | 28.00p | 28.50p | 28.00p | 28.50p | 13051 |
04/03/2014 | 28.00p | 29.00p | 28.00p | 28.00p | 125000 |
03/03/2014 | 28.00p | 28.00p | 27.75p | 28.00p | 0 |
28/02/2014 | 28.00p | 28.00p | 28.00p | 28.00p | 85000 |
27/02/2014 | 28.00p | 28.00p | 28.00p | 28.00p | 15000 |
26/02/2014 | 28.00p | 28.00p | 27.25p | 28.00p | 0 |
25/02/2014 | 28.00p | 28.00p | 27.25p | 28.00p | 0 |
24/02/2014 | 28.00p | 28.00p | 27.25p | 28.00p | 0 |
21/02/2014 | 28.00p | 28.00p | 27.25p | 28.00p | 0 |
20/02/2014 | 27.25p | 28.00p | 27.25p | 28.00p | 36573 |
19/02/2014 | 27.25p | 27.25p | 27.00p | 27.25p | 0 |
18/02/2014 | 27.25p | 27.25p | 27.00p | 27.25p | 13000 |
17/02/2014 | 27.25p | 27.50p | 27.05p | 27.25p | 24885 |
14/02/2014 | 27.25p | 27.25p | 27.15p | 27.25p | 20000 |
13/02/2014 | 27.25p | 27.25p | 27.16p | 27.25p | 12344 |
12/02/2014 | 27.25p | 27.50p | 26.75p | 27.25p | 0 |
11/02/2014 | 26.75p | 27.50p | 26.75p | 27.25p | 9652 |
10/02/2014 | 26.75p | 26.90p | 26.75p | 26.75p | 10000 |
07/02/2014 | 26.75p | 27.00p | 26.50p | 26.75p | 42746 |
06/02/2014 | 26.75p | 27.50p | 26.50p | 26.75p | 0 |
05/02/2014 | 26.75p | 27.50p | 26.50p | 26.75p | 0 |
04/02/2014 | 26.75p | 27.50p | 26.50p | 26.75p | 0 |
03/02/2014 | 26.75p | 27.50p | 26.50p | 26.75p | 0 |
31/01/2014 | 26.75p | 27.50p | 26.50p | 26.75p | 0 |
30/01/2014 | 27.00p | 27.50p | 26.50p | 26.75p | 14465 |
29/01/2014 | 27.00p | 27.50p | 27.00p | 27.00p | 114 |
28/01/2014 | 27.00p | 27.00p | 26.55p | 27.00p | 0 |
27/01/2014 | 27.00p | 27.00p | 26.55p | 27.00p | 3725 |
24/01/2014 | 27.00p | 27.00p | 26.55p | 27.00p | 6800 |
23/01/2014 | 27.25p | 27.25p | 27.00p | 27.00p | 22223 |
22/01/2014 | 27.25p | 27.25p | 27.10p | 27.25p | 3000 |
21/01/2014 | 27.25p | 27.25p | 27.13p | 27.25p | 6000 |
20/01/2014 | 27.25p | 27.88p | 27.10p | 27.25p | 0 |
17/01/2014 | 27.25p | 27.88p | 27.10p | 27.25p | 32436 |
16/01/2014 | 27.25p | 27.25p | 27.00p | 27.25p | 0 |
15/01/2014 | 27.25p | 27.25p | 27.00p | 27.25p | 0 |
14/01/2014 | 27.25p | 27.25p | 27.00p | 27.25p | 4826 |
13/01/2014 | 27.50p | 27.50p | 27.00p | 27.25p | 27763 |
10/01/2014 | 27.50p | 28.00p | 27.50p | 27.50p | 5000 |
09/01/2014 | 25.50p | 28.00p | 25.50p | 27.50p | 14626 |
08/01/2014 | 25.50p | 25.50p | 25.00p | 25.50p | 80000 |
07/01/2014 | 25.50p | 26.00p | 25.50p | 25.50p | 32692 |
06/01/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 7000 |
03/01/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 7658 |
02/01/2014 | 25.50p | 26.50p | 25.50p | 25.50p | 0 |
31/12/2013 | 25.50p | 26.50p | 25.50p | 25.50p | 0 |
30/12/2013 | 25.50p | 26.50p | 25.50p | 25.50p | 9102 |
27/12/2013 | 25.50p | 25.50p | 25.25p | 25.50p | 5000 |
24/12/2013 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
23/12/2013 | 25.50p | 26.00p | 25.50p | 25.50p | 4000 |
20/12/2013 | 27.50p | 28.25p | 25.26p | 25.50p | 90500 |
19/12/2013 | 29.12p | 29.12p | 27.00p | 28.25p | 60159 |
18/12/2013 | 29.25p | 29.25p | 29.00p | 29.12p | 13023 |
17/12/2013 | 29.25p | 30.50p | 29.05p | 30.50p | 13000 |
16/12/2013 | 29.25p | 29.50p | 29.05p | 29.25p | 0 |
13/12/2013 | 29.25p | 29.50p | 29.05p | 29.25p | 17332 |
12/12/2013 | 29.25p | 30.50p | 29.25p | 29.25p | 0 |
11/12/2013 | 29.25p | 30.50p | 29.25p | 30.50p | 0 |
10/12/2013 | 29.25p | 29.50p | 29.25p | 29.25p | 0 |
09/12/2013 | 29.50p | 29.50p | 29.25p | 29.25p | 353 |
06/12/2013 | 29.50p | 31.00p | 29.50p | 30.50p | 0 |
05/12/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
04/12/2013 | 30.50p | 31.00p | 29.50p | 29.50p | 18821 |
03/12/2013 | 30.75p | 31.00p | 30.50p | 30.50p | 0 |
02/12/2013 | 31.00p | 31.00p | 30.50p | 30.75p | 9400 |
29/11/2013 | 32.25p | 33.00p | 30.50p | 31.00p | 68502 |
28/11/2013 | 27.50p | 32.99p | 27.50p | 32.25p | 122048 |
27/11/2013 | 26.00p | 28.50p | 26.00p | 27.50p | 53443 |
26/11/2013 | 24.75p | 26.57p | 24.75p | 26.00p | 16800 |
25/11/2013 | 24.75p | 25.50p | 24.75p | 24.75p | 515 |
22/11/2013 | 24.75p | 25.50p | 24.75p | 24.75p | 800 |
21/11/2013 | 24.75p | 25.50p | 24.75p | 24.75p | 7500 |
20/11/2013 | 24.75p | 24.75p | 24.75p | 24.75p | 10000 |
19/11/2013 | 24.75p | 25.00p | 24.75p | 24.75p | 1000 |
18/11/2013 | 24.75p | 25.50p | 24.75p | 24.75p | 15000 |
15/11/2013 | 25.00p | 25.20p | 24.75p | 24.75p | 5185 |
14/11/2013 | 25.00p | 25.20p | 25.00p | 25.00p | 0 |
13/11/2013 | 25.00p | 25.20p | 25.00p | 25.00p | 4000 |
12/11/2013 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
11/11/2013 | 25.00p | 26.00p | 25.00p | 25.00p | 8780 |
08/11/2013 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
07/11/2013 | 25.00p | 26.00p | 25.00p | 25.00p | 384 |
06/11/2013 | 25.00p | 26.00p | 25.00p | 25.00p | 6666 |
05/11/2013 | 25.00p | 25.20p | 25.00p | 25.00p | 4000 |
04/11/2013 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
01/11/2013 | 25.00p | 26.00p | 25.00p | 25.00p | 23866 |
31/10/2013 | 25.50p | 26.00p | 25.00p | 25.00p | 63200 |
30/10/2013 | 24.50p | 26.00p | 24.50p | 25.50p | 62000 |
29/10/2013 | 24.00p | 24.60p | 24.00p | 24.50p | 13000 |
28/10/2013 | 24.00p | 24.25p | 23.98p | 24.00p | 0 |
25/10/2013 | 24.25p | 24.25p | 23.98p | 24.00p | 20518 |
24/10/2013 | 24.25p | 25.00p | 24.25p | 24.25p | 0 |
23/10/2013 | 24.50p | 25.00p | 24.25p | 24.25p | 28446 |
22/10/2013 | 25.50p | 25.95p | 24.00p | 24.50p | 146547 |
21/10/2013 | 23.50p | 25.00p | 23.50p | 24.25p | 23200 |
18/10/2013 | 23.50p | 24.00p | 23.50p | 23.50p | 0 |
17/10/2013 | 23.50p | 24.00p | 23.50p | 23.50p | 0 |
16/10/2013 | 23.50p | 24.00p | 23.50p | 23.50p | 4000 |
15/10/2013 | 22.00p | 24.00p | 22.00p | 23.50p | 32299 |
14/10/2013 | 22.00p | 23.00p | 21.50p | 22.00p | 0 |
11/10/2013 | 22.00p | 23.00p | 21.50p | 22.00p | 0 |
10/10/2013 | 21.50p | 23.00p | 21.50p | 22.00p | 9961 |
09/10/2013 | 21.50p | 22.00p | 21.50p | 22.00p | 10000 |
08/10/2013 | 21.75p | 21.75p | 21.50p | 21.50p | 4545 |
07/10/2013 | 21.75p | 21.75p | 21.00p | 21.75p | 25000 |
04/10/2013 | 21.75p | 23.00p | 21.75p | 21.75p | 0 |
03/10/2013 | 22.50p | 23.00p | 21.75p | 21.75p | 20000 |
02/10/2013 | 22.75p | 23.00p | 22.50p | 22.50p | 0 |
01/10/2013 | 22.50p | 23.00p | 22.50p | 22.75p | 17000 |
30/09/2013 | 21.25p | 24.50p | 21.25p | 22.50p | 137636 |
27/09/2013 | 21.25p | 21.40p | 21.25p | 21.25p | 32630 |
26/09/2013 | 18.75p | 21.50p | 18.75p | 21.25p | 126499 |
25/09/2013 | 18.50p | 19.75p | 18.50p | 18.75p | 6045 |
24/09/2013 | 18.50p | 19.00p | 18.25p | 18.50p | 0 |
23/09/2013 | 18.50p | 19.00p | 18.25p | 18.50p | 0 |
20/09/2013 | 18.25p | 19.00p | 18.25p | 18.50p | 3000 |
19/09/2013 | 18.25p | 18.95p | 18.00p | 18.25p | 50000 |
18/09/2013 | 18.25p | 19.00p | 18.25p | 18.25p | 4000 |
17/09/2013 | 18.25p | 18.50p | 17.95p | 18.25p | 0 |
16/09/2013 | 18.25p | 18.50p | 17.95p | 18.25p | 30000 |
13/09/2013 | 17.50p | 18.50p | 17.50p | 18.25p | 46493 |
12/09/2013 | 17.50p | 17.50p | 17.50p | 17.50p | 40000 |
11/09/2013 | 17.50p | 18.50p | 17.50p | 17.50p | 10000 |
10/09/2013 | 17.50p | 17.50p | 16.80p | 17.50p | 18 |
09/09/2013 | 17.50p | 18.00p | 17.10p | 17.50p | 0 |
06/09/2013 | 17.50p | 18.00p | 17.10p | 17.50p | 60000 |
05/09/2013 | 17.50p | 18.00p | 16.50p | 17.50p | 140000 |
04/09/2013 | 17.50p | 17.50p | 16.20p | 17.50p | 0 |
03/09/2013 | 17.50p | 17.50p | 16.20p | 17.50p | 0 |
02/09/2013 | 16.75p | 17.50p | 16.20p | 17.50p | 30000 |
30/08/2013 | 16.50p | 17.00p | 16.50p | 16.75p | 36000 |
29/08/2013 | 16.50p | 16.75p | 16.50p | 16.50p | 0 |
28/08/2013 | 16.50p | 16.75p | 16.50p | 16.50p | 0 |
27/08/2013 | 16.50p | 16.75p | 16.50p | 16.50p | 0 |
23/08/2013 | 16.50p | 16.75p | 16.50p | 16.50p | 0 |
22/08/2013 | 16.50p | 16.75p | 16.50p | 16.50p | 0 |
21/08/2013 | 16.75p | 16.75p | 16.50p | 16.50p | 14435 |
20/08/2013 | 16.75p | 16.75p | 16.47p | 16.75p | 65000 |
19/08/2013 | 16.75p | 18.00p | 16.75p | 16.75p | 5388 |
16/08/2013 | 16.50p | 17.00p | 16.50p | 16.75p | 5000 |
15/08/2013 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
14/08/2013 | 16.50p | 17.00p | 16.50p | 16.50p | 1470 |
13/08/2013 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
12/08/2013 | 16.50p | 17.00p | 16.50p | 16.50p | 8428 |
09/08/2013 | 16.50p | 16.95p | 16.10p | 16.50p | 0 |
08/08/2013 | 16.75p | 16.95p | 16.10p | 16.50p | 25081 |
07/08/2013 | 16.25p | 17.00p | 16.00p | 16.00p | 47227 |
06/08/2013 | 16.25p | 16.93p | 16.25p | 16.25p | 25000 |
05/08/2013 | 16.25p | 16.25p | 16.07p | 16.25p | 0 |
02/08/2013 | 16.25p | 16.25p | 16.07p | 16.25p | 0 |
01/08/2013 | 16.25p | 16.25p | 16.07p | 16.25p | 3175 |
31/07/2013 | 16.25p | 16.25p | 16.07p | 16.25p | 6503 |
30/07/2013 | 16.25p | 16.25p | 14.75p | 16.25p | 0 |
29/07/2013 | 16.25p | 16.25p | 14.75p | 16.25p | 0 |
26/07/2013 | 14.75p | 16.25p | 14.75p | 16.25p | 47000 |
25/07/2013 | 14.75p | 14.75p | 14.00p | 14.75p | 0 |
24/07/2013 | 14.75p | 14.75p | 14.00p | 14.75p | 0 |
23/07/2013 | 14.75p | 14.75p | 14.70p | 14.75p | 49825 |
22/07/2013 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
19/07/2013 | 14.75p | 14.75p | 14.75p | 14.75p | 250 |
18/07/2013 | 14.75p | 15.00p | 14.75p | 14.75p | 0 |
17/07/2013 | 14.75p | 15.00p | 14.75p | 14.75p | 0 |
16/07/2013 | 14.75p | 15.00p | 14.75p | 14.75p | 0 |
15/07/2013 | 14.75p | 15.00p | 14.75p | 14.75p | 0 |
12/07/2013 | 15.00p | 15.00p | 14.75p | 14.75p | 28341 |
11/07/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
10/07/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
09/07/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
08/07/2013 | 15.00p | 15.00p | 14.50p | 15.00p | 9579 |
05/07/2013 | 15.25p | 15.25p | 14.80p | 15.00p | 4000 |
04/07/2013 | 15.25p | 15.48p | 15.25p | 15.25p | 14914 |
03/07/2013 | 15.25p | 15.50p | 15.25p | 15.25p | 0 |
02/07/2013 | 15.25p | 15.50p | 15.25p | 15.25p | 0 |
01/07/2013 | 15.25p | 15.50p | 15.25p | 15.25p | 0 |
28/06/2013 | 15.25p | 15.50p | 15.25p | 15.50p | 0 |
27/06/2013 | 15.25p | 15.48p | 15.25p | 15.25p | 0 |
26/06/2013 | 15.25p | 15.48p | 15.25p | 15.25p | 0 |
25/06/2013 | 15.25p | 15.48p | 15.25p | 15.25p | 2570 |
24/06/2013 | 15.25p | 16.00p | 15.25p | 15.25p | 0 |
21/06/2013 | 15.25p | 16.00p | 15.25p | 15.25p | 618 |
20/06/2013 | 15.25p | 15.48p | 15.25p | 15.25p | 0 |
19/06/2013 | 15.25p | 15.48p | 15.25p | 15.25p | 0 |
18/06/2013 | 15.25p | 15.48p | 15.25p | 15.25p | 1000 |
17/06/2013 | 15.25p | 16.25p | 15.25p | 15.25p | 0 |
14/06/2013 | 15.25p | 16.25p | 15.25p | 15.25p | 0 |
13/06/2013 | 15.25p | 16.25p | 15.25p | 15.25p | 0 |
12/06/2013 | 15.25p | 16.25p | 15.25p | 15.25p | 0 |
11/06/2013 | 15.38p | 16.25p | 15.25p | 15.25p | 0 |
10/06/2013 | 15.38p | 16.25p | 15.38p | 15.38p | 0 |
07/06/2013 | 15.38p | 16.25p | 15.38p | 15.38p | 0 |
06/06/2013 | 15.38p | 16.25p | 15.38p | 15.38p | 0 |
05/06/2013 | 15.38p | 16.25p | 15.38p | 15.38p | 0 |
04/06/2013 | 15.38p | 16.25p | 15.38p | 15.38p | 0 |
03/06/2013 | 15.38p | 16.25p | 15.38p | 15.38p | 0 |
31/05/2013 | 15.38p | 16.25p | 15.38p | 15.38p | 0 |
30/05/2013 | 15.38p | 16.25p | 15.38p | 15.38p | 0 |
29/05/2013 | 15.38p | 16.25p | 15.38p | 15.38p | 0 |
28/05/2013 | 15.38p | 16.25p | 15.38p | 15.38p | 0 |
24/05/2013 | 15.38p | 16.25p | 15.38p | 15.38p | 0 |
23/05/2013 | 16.00p | 16.25p | 15.38p | 15.38p | 43734 |
*Close Price adjusted for both dividends and splits