Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/04/2013 | 67.50p | 68.25p | 66.10p | 68.00p | 26136 |
02/04/2013 | 69.75p | 70.90p | 66.00p | 67.50p | 25808 |
28/03/2013 | 71.00p | 71.00p | 69.00p | 69.75p | 67446 |
27/03/2013 | 72.00p | 73.00p | 70.60p | 71.00p | 44349 |
26/03/2013 | 73.50p | 74.55p | 70.00p | 72.50p | 122596 |
25/03/2013 | 68.00p | 75.00p | 67.65p | 73.50p | 158300 |
22/03/2013 | 69.00p | 69.00p | 67.50p | 68.00p | 53364 |
21/03/2013 | 69.50p | 71.00p | 68.30p | 69.00p | 66874 |
20/03/2013 | 66.50p | 70.00p | 65.00p | 69.50p | 209322 |
19/03/2013 | 72.00p | 78.00p | 60.60p | 66.50p | 577968 |
18/03/2013 | 43.50p | 73.80p | 43.03p | 70.50p | 1044110 |
15/03/2013 | 43.75p | 43.90p | 43.20p | 43.50p | 6700 |
14/03/2013 | 43.75p | 43.75p | 43.20p | 43.75p | 0 |
13/03/2013 | 43.75p | 43.75p | 43.20p | 43.75p | 5072 |
12/03/2013 | 43.75p | 44.25p | 43.75p | 43.75p | 5000 |
11/03/2013 | 43.75p | 44.50p | 42.00p | 43.75p | 0 |
08/03/2013 | 43.50p | 44.50p | 42.00p | 43.75p | 40688 |
07/03/2013 | 42.75p | 43.50p | 42.70p | 43.50p | 15646 |
06/03/2013 | 44.75p | 44.75p | 42.00p | 43.00p | 110619 |
05/03/2013 | 44.75p | 44.75p | 44.60p | 44.75p | 2500 |
04/03/2013 | 44.75p | 44.75p | 44.70p | 44.75p | 3000 |
01/03/2013 | 44.50p | 44.75p | 44.05p | 44.75p | 19487 |
28/02/2013 | 44.50p | 44.50p | 44.06p | 44.50p | 3028 |
27/02/2013 | 45.50p | 45.50p | 44.00p | 44.50p | 58425 |
26/02/2013 | 45.50p | 45.50p | 44.00p | 45.50p | 25000 |
25/02/2013 | 45.50p | 45.50p | 45.40p | 45.50p | 500 |
22/02/2013 | 45.50p | 45.50p | 44.50p | 45.50p | 41222 |
21/02/2013 | 46.50p | 46.50p | 45.00p | 45.50p | 20000 |
20/02/2013 | 46.00p | 46.50p | 46.00p | 46.50p | 6768 |
19/02/2013 | 46.50p | 46.50p | 45.15p | 46.00p | 23910 |
18/02/2013 | 46.50p | 47.00p | 46.02p | 46.50p | 18319 |
15/02/2013 | 47.00p | 47.15p | 46.50p | 46.50p | 8095 |
14/02/2013 | 47.00p | 48.00p | 47.00p | 47.00p | 25100 |
13/02/2013 | 47.00p | 47.10p | 47.00p | 47.00p | 2000 |
12/02/2013 | 47.00p | 48.00p | 47.00p | 47.00p | 23125 |
11/02/2013 | 47.00p | 47.00p | 46.82p | 47.00p | 2400 |
08/02/2013 | 47.00p | 47.00p | 46.80p | 47.00p | 900 |
07/02/2013 | 47.00p | 49.00p | 47.00p | 47.00p | 5056 |
06/02/2013 | 47.00p | 51.00p | 47.00p | 47.00p | 0 |
05/02/2013 | 47.00p | 51.00p | 47.00p | 47.00p | 0 |
04/02/2013 | 47.50p | 51.00p | 47.00p | 47.00p | 38993 |
01/02/2013 | 46.50p | 48.00p | 46.50p | 47.50p | 44411 |
31/01/2013 | 46.50p | 46.50p | 46.35p | 46.50p | 0 |
30/01/2013 | 46.50p | 46.50p | 46.35p | 46.50p | 10000 |
29/01/2013 | 44.50p | 47.00p | 44.50p | 46.50p | 34638 |
28/01/2013 | 44.50p | 46.00p | 44.30p | 44.50p | 8699 |
25/01/2013 | 43.50p | 46.50p | 43.10p | 44.50p | 56744 |
24/01/2013 | 43.50p | 43.50p | 43.00p | 43.50p | 7000 |
23/01/2013 | 43.50p | 44.00p | 43.02p | 43.50p | 0 |
22/01/2013 | 43.75p | 44.00p | 43.02p | 43.50p | 33185 |
21/01/2013 | 43.75p | 44.00p | 43.75p | 43.75p | 11000 |
18/01/2013 | 43.75p | 43.75p | 43.22p | 43.75p | 0 |
17/01/2013 | 43.75p | 43.75p | 43.22p | 43.75p | 3771 |
16/01/2013 | 43.75p | 44.00p | 43.22p | 43.75p | 2834 |
15/01/2013 | 44.00p | 44.00p | 43.30p | 43.75p | 10000 |
14/01/2013 | 45.00p | 45.30p | 44.00p | 44.00p | 15991 |
11/01/2013 | 45.00p | 45.94p | 44.04p | 45.00p | 23588 |
10/01/2013 | 44.50p | 45.50p | 44.50p | 45.00p | 3200 |
09/01/2013 | 45.00p | 45.00p | 44.04p | 44.50p | 4000 |
08/01/2013 | 46.50p | 46.70p | 44.20p | 45.00p | 95706 |
07/01/2013 | 46.00p | 47.00p | 46.00p | 46.50p | 7446 |
04/01/2013 | 46.50p | 46.50p | 46.00p | 46.00p | 17844 |
03/01/2013 | 45.00p | 47.00p | 45.00p | 46.50p | 21750 |
02/01/2013 | 45.00p | 47.00p | 45.00p | 45.00p | 8230 |
31/12/2012 | 45.00p | 46.00p | 45.00p | 45.00p | 0 |
28/12/2012 | 45.00p | 46.00p | 45.00p | 45.00p | 0 |
27/12/2012 | 45.00p | 46.00p | 45.00p | 45.00p | 0 |
24/12/2012 | 45.00p | 46.00p | 45.00p | 45.00p | 8000 |
21/12/2012 | 45.00p | 45.75p | 44.50p | 45.00p | 27867 |
20/12/2012 | 45.00p | 46.00p | 45.00p | 45.00p | 1758 |
19/12/2012 | 44.00p | 46.50p | 44.00p | 45.00p | 98000 |
18/12/2012 | 44.00p | 44.00p | 43.66p | 44.00p | 5000 |
17/12/2012 | 44.00p | 44.00p | 43.66p | 44.00p | 3750 |
14/12/2012 | 44.00p | 44.00p | 43.60p | 44.00p | 1152 |
13/12/2012 | 44.00p | 46.00p | 41.00p | 44.00p | 0 |
12/12/2012 | 41.50p | 46.00p | 41.00p | 44.00p | 119260 |
11/12/2012 | 41.50p | 41.50p | 40.00p | 41.50p | 70020 |
10/12/2012 | 41.50p | 41.81p | 40.25p | 41.50p | 97719 |
07/12/2012 | 41.50p | 41.50p | 41.00p | 41.50p | 1500 |
06/12/2012 | 41.50p | 43.00p | 41.00p | 41.50p | 0 |
05/12/2012 | 43.00p | 43.00p | 41.00p | 41.50p | 27347 |
04/12/2012 | 43.50p | 43.50p | 42.26p | 43.00p | 9725 |
03/12/2012 | 43.50p | 43.78p | 43.00p | 43.50p | 14548 |
30/11/2012 | 45.00p | 45.00p | 43.00p | 43.50p | 38250 |
29/11/2012 | 45.00p | 45.00p | 44.10p | 45.00p | 12000 |
28/11/2012 | 45.00p | 45.00p | 44.10p | 45.00p | 10000 |
27/11/2012 | 45.50p | 45.91p | 45.00p | 45.00p | 15174 |
26/11/2012 | 46.75p | 47.38p | 45.10p | 45.50p | 28843 |
23/11/2012 | 43.00p | 47.00p | 43.00p | 46.75p | 40500 |
22/11/2012 | 43.00p | 43.00p | 42.74p | 43.00p | 20000 |
21/11/2012 | 43.25p | 44.00p | 42.72p | 43.00p | 51615 |
20/11/2012 | 43.25p | 44.50p | 42.83p | 43.25p | 4319 |
19/11/2012 | 43.25p | 44.50p | 43.25p | 43.25p | 223 |
16/11/2012 | 43.25p | 44.00p | 42.18p | 43.25p | 0 |
15/11/2012 | 42.75p | 44.00p | 42.18p | 43.25p | 23786 |
14/11/2012 | 42.00p | 47.10p | 41.50p | 42.75p | 41528 |
13/11/2012 | 42.00p | 43.00p | 42.00p | 42.00p | 48000 |
12/11/2012 | 42.00p | 43.00p | 42.00p | 42.00p | 9500 |
09/11/2012 | 43.25p | 43.25p | 41.10p | 42.00p | 42837 |
08/11/2012 | 45.50p | 45.50p | 39.66p | 43.25p | 76616 |
07/11/2012 | 44.00p | 46.00p | 44.00p | 45.50p | 79966 |
06/11/2012 | 39.50p | 44.50p | 39.50p | 43.75p | 296732 |
05/11/2012 | 38.00p | 39.00p | 37.50p | 38.00p | 7760 |
02/11/2012 | 38.00p | 39.00p | 38.00p | 38.00p | 59690 |
01/11/2012 | 39.75p | 40.50p | 36.50p | 38.00p | 291154 |
31/10/2012 | 41.50p | 41.50p | 38.00p | 39.75p | 110469 |
30/10/2012 | 43.50p | 43.50p | 40.00p | 41.50p | 57972 |
29/10/2012 | 43.50p | 43.50p | 43.00p | 43.50p | 3000 |
26/10/2012 | 44.00p | 44.00p | 42.00p | 43.50p | 37500 |
25/10/2012 | 44.00p | 44.00p | 44.00p | 44.00p | 4000 |
24/10/2012 | 44.00p | 44.10p | 44.00p | 44.00p | 3729 |
23/10/2012 | 45.00p | 45.45p | 43.00p | 44.00p | 36759 |
22/10/2012 | 46.00p | 46.47p | 45.00p | 45.00p | 56481 |
19/10/2012 | 48.00p | 48.00p | 45.00p | 46.00p | 59163 |
18/10/2012 | 48.00p | 48.50p | 47.00p | 48.00p | 27493 |
17/10/2012 | 45.00p | 50.00p | 44.20p | 48.00p | 189090 |
16/10/2012 | 45.50p | 45.50p | 44.20p | 45.00p | 17000 |
15/10/2012 | 41.00p | 46.00p | 41.00p | 45.50p | 131143 |
12/10/2012 | 43.00p | 43.00p | 39.17p | 40.50p | 85878 |
11/10/2012 | 45.50p | 45.60p | 42.00p | 43.00p | 41170 |
10/10/2012 | 45.50p | 45.85p | 45.50p | 45.50p | 1000 |
09/10/2012 | 45.50p | 45.85p | 45.50p | 45.50p | 3459 |
08/10/2012 | 46.00p | 46.00p | 45.10p | 45.50p | 24599 |
05/10/2012 | 46.00p | 46.78p | 45.52p | 46.00p | 0 |
04/10/2012 | 46.00p | 46.78p | 45.52p | 46.00p | 0 |
03/10/2012 | 46.00p | 46.78p | 45.52p | 46.00p | 16972 |
02/10/2012 | 47.50p | 48.00p | 45.38p | 46.00p | 39428 |
01/10/2012 | 50.25p | 50.50p | 47.38p | 47.50p | 62995 |
28/09/2012 | 50.25p | 51.10p | 50.25p | 50.25p | 545 |
27/09/2012 | 49.00p | 52.00p | 48.00p | 50.25p | 117189 |
26/09/2012 | 46.00p | 52.00p | 46.00p | 49.00p | 117467 |
25/09/2012 | 46.00p | 47.00p | 45.85p | 46.00p | 0 |
24/09/2012 | 46.00p | 47.00p | 45.85p | 46.00p | 20900 |
21/09/2012 | 45.00p | 47.00p | 45.00p | 46.00p | 35886 |
20/09/2012 | 43.00p | 46.00p | 43.00p | 45.00p | 32063 |
19/09/2012 | 43.00p | 43.00p | 43.00p | 43.00p | 7500 |
18/09/2012 | 43.50p | 44.50p | 42.82p | 43.50p | 28617 |
17/09/2012 | 43.25p | 44.50p | 43.25p | 43.50p | 0 |
14/09/2012 | 43.50p | 44.50p | 43.26p | 43.50p | 13727 |
13/09/2012 | 44.00p | 44.40p | 43.13p | 43.50p | 23733 |
12/09/2012 | 45.00p | 46.00p | 43.65p | 44.00p | 61294 |
11/09/2012 | 44.75p | 47.00p | 44.65p | 45.00p | 49971 |
10/09/2012 | 40.75p | 46.00p | 40.75p | 44.75p | 89863 |
07/09/2012 | 40.75p | 42.00p | 40.38p | 40.75p | 3841 |
06/09/2012 | 40.25p | 42.00p | 40.25p | 40.75p | 40804 |
05/09/2012 | 40.50p | 40.50p | 39.65p | 40.25p | 3495 |
04/09/2012 | 39.50p | 42.00p | 39.50p | 40.50p | 155939 |
03/09/2012 | 34.25p | 40.00p | 33.50p | 39.00p | 386993 |
31/08/2012 | 33.00p | 34.00p | 33.00p | 33.00p | 22000 |
30/08/2012 | 33.00p | 33.00p | 32.60p | 33.00p | 39202 |
29/08/2012 | 34.00p | 34.00p | 31.15p | 33.00p | 170952 |
28/08/2012 | 31.50p | 34.50p | 31.50p | 34.00p | 184923 |
24/08/2012 | 30.75p | 31.00p | 30.75p | 30.75p | 112 |
23/08/2012 | 30.75p | 31.00p | 30.00p | 30.75p | 25000 |
22/08/2012 | 30.75p | 30.75p | 30.00p | 30.75p | 4862 |
21/08/2012 | 30.75p | 31.13p | 30.75p | 30.75p | 10000 |
20/08/2012 | 31.00p | 31.00p | 30.75p | 30.75p | 30000 |
17/08/2012 | 31.25p | 31.44p | 30.00p | 31.00p | 0 |
16/08/2012 | 31.25p | 31.44p | 30.00p | 31.00p | 10100 |
15/08/2012 | 31.25p | 31.25p | 30.00p | 31.25p | 0 |
14/08/2012 | 31.25p | 31.25p | 30.00p | 31.25p | 3134 |
13/08/2012 | 31.25p | 31.25p | 30.00p | 31.25p | 0 |
10/08/2012 | 31.25p | 31.25p | 30.00p | 31.25p | 0 |
09/08/2012 | 31.25p | 31.25p | 30.00p | 31.25p | 1000 |
08/08/2012 | 31.25p | 31.63p | 31.25p | 31.25p | 0 |
07/08/2012 | 31.25p | 31.63p | 31.25p | 31.25p | 0 |
06/08/2012 | 31.25p | 31.63p | 31.25p | 31.25p | 0 |
03/08/2012 | 31.25p | 31.63p | 31.25p | 31.25p | 2163 |
02/08/2012 | 31.75p | 32.00p | 30.00p | 31.25p | 29000 |
01/08/2012 | 31.75p | 31.75p | 30.72p | 31.75p | 0 |
31/07/2012 | 31.75p | 31.75p | 30.72p | 31.75p | 1500 |
30/07/2012 | 32.00p | 32.00p | 30.72p | 31.75p | 12200 |
27/07/2012 | 31.75p | 32.75p | 31.75p | 32.00p | 3000 |
26/07/2012 | 32.25p | 32.25p | 31.25p | 32.00p | 19500 |
25/07/2012 | 32.25p | 32.25p | 31.85p | 32.25p | 4736 |
24/07/2012 | 32.25p | 33.00p | 31.85p | 32.25p | 126140 |
23/07/2012 | 32.75p | 32.75p | 32.25p | 32.25p | 25000 |
20/07/2012 | 32.75p | 34.00p | 32.25p | 32.75p | 0 |
19/07/2012 | 32.25p | 34.00p | 32.25p | 32.75p | 30000 |
18/07/2012 | 32.25p | 32.25p | 31.85p | 32.25p | 0 |
17/07/2012 | 32.25p | 32.25p | 31.85p | 32.25p | 3645 |
16/07/2012 | 32.25p | 33.38p | 31.80p | 32.25p | 4000 |
13/07/2012 | 32.25p | 33.47p | 31.80p | 32.25p | 0 |
12/07/2012 | 32.25p | 33.47p | 31.80p | 32.25p | 16247 |
11/07/2012 | 32.25p | 33.50p | 31.67p | 32.25p | 0 |
10/07/2012 | 32.25p | 33.50p | 31.67p | 32.25p | 0 |
09/07/2012 | 32.25p | 33.50p | 31.67p | 32.25p | 5700 |
06/07/2012 | 32.25p | 33.38p | 31.65p | 32.25p | 13200 |
05/07/2012 | 32.25p | 32.25p | 31.65p | 32.25p | 0 |
04/07/2012 | 32.25p | 32.25p | 31.65p | 32.25p | 0 |
03/07/2012 | 32.25p | 32.25p | 31.65p | 32.25p | 8330 |
02/07/2012 | 32.25p | 32.25p | 31.65p | 32.25p | 0 |
29/06/2012 | 32.25p | 32.25p | 31.65p | 32.25p | 0 |
28/06/2012 | 32.25p | 32.25p | 31.65p | 32.25p | 4000 |
27/06/2012 | 32.25p | 33.20p | 32.25p | 32.25p | 0 |
26/06/2012 | 32.25p | 33.20p | 32.25p | 32.25p | 15000 |
25/06/2012 | 32.50p | 33.20p | 31.42p | 32.25p | 0 |
22/06/2012 | 32.25p | 33.20p | 31.42p | 32.25p | 0 |
21/06/2012 | 32.25p | 33.20p | 31.42p | 32.25p | 1199 |
20/06/2012 | 32.25p | 33.20p | 31.65p | 32.25p | 6212 |
*Close Price adjusted for both dividends and splits