Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2013 | 66.75p | 67.00p | 65.20p | 67.00p | 185496 |
19/04/2013 | 68.00p | 69.50p | 63.00p | 66.00p | 450108 |
18/04/2013 | 68.00p | 68.70p | 67.75p | 67.75p | 215509 |
17/04/2013 | 68.75p | 69.35p | 68.00p | 69.00p | 53819 |
16/04/2013 | 68.50p | 68.75p | 67.50p | 68.75p | 120791 |
15/04/2013 | 69.00p | 70.00p | 65.00p | 67.75p | 380612 |
12/04/2013 | 70.00p | 72.00p | 69.38p | 69.38p | 355109 |
11/04/2013 | 71.00p | 73.00p | 68.75p | 71.50p | 180014 |
10/04/2013 | 72.00p | 72.00p | 71.50p | 71.50p | 66590 |
09/04/2013 | 72.00p | 72.00p | 70.17p | 71.75p | 33664 |
08/04/2013 | 72.00p | 73.00p | 70.00p | 71.25p | 177068 |
05/04/2013 | 69.00p | 72.00p | 67.75p | 72.00p | 236353 |
04/04/2013 | 68.00p | 69.50p | 67.50p | 67.75p | 61712 |
03/04/2013 | 70.50p | 71.61p | 69.00p | 69.50p | 128184 |
02/04/2013 | 73.00p | 73.00p | 71.00p | 71.00p | 402275 |
28/03/2013 | 72.00p | 73.50p | 68.55p | 71.00p | 273262 |
27/03/2013 | 73.50p | 73.58p | 72.00p | 72.75p | 199627 |
26/03/2013 | 72.00p | 73.00p | 71.10p | 72.75p | 130434 |
25/03/2013 | 71.00p | 74.00p | 69.85p | 71.75p | 350080 |
22/03/2013 | 69.00p | 71.88p | 67.55p | 70.00p | 110026 |
21/03/2013 | 67.50p | 69.75p | 66.94p | 69.25p | 242431 |
20/03/2013 | 66.00p | 68.12p | 65.50p | 67.37p | 460721 |
19/03/2013 | 65.50p | 66.96p | 64.13p | 66.25p | 255172 |
18/03/2013 | 65.50p | 67.00p | 62.95p | 64.50p | 498032 |
15/03/2013 | 64.00p | 64.13p | 62.00p | 63.63p | 174382 |
14/03/2013 | 62.12p | 63.25p | 59.50p | 62.00p | 93839 |
13/03/2013 | 62.00p | 62.25p | 60.00p | 61.50p | 137475 |
12/03/2013 | 62.50p | 63.00p | 60.32p | 61.87p | 504613 |
11/03/2013 | 63.00p | 63.60p | 60.54p | 61.50p | 87102 |
08/03/2013 | 63.35p | 63.81p | 63.00p | 63.38p | 136055 |
07/03/2013 | 65.00p | 66.50p | 63.25p | 64.13p | 95250 |
06/03/2013 | 65.00p | 65.50p | 63.40p | 64.88p | 193363 |
05/03/2013 | 65.50p | 66.00p | 64.50p | 65.00p | 63520 |
04/03/2013 | 65.00p | 66.00p | 63.50p | 64.75p | 183171 |
01/03/2013 | 64.00p | 65.00p | 63.25p | 65.00p | 96905 |
28/02/2013 | 65.00p | 65.50p | 64.15p | 64.88p | 46930 |
27/02/2013 | 64.00p | 67.45p | 63.20p | 64.75p | 339503 |
26/02/2013 | 63.00p | 65.00p | 61.50p | 63.25p | 365114 |
25/02/2013 | 60.75p | 64.50p | 60.50p | 64.00p | 383164 |
22/02/2013 | 61.00p | 62.88p | 60.00p | 61.00p | 183592 |
21/02/2013 | 60.00p | 62.00p | 58.00p | 61.50p | 417980 |
20/02/2013 | 60.25p | 61.00p | 59.00p | 60.00p | 184985 |
19/02/2013 | 60.25p | 61.00p | 60.00p | 60.75p | 78955 |
18/02/2013 | 59.50p | 61.00p | 59.50p | 60.75p | 46146 |
15/02/2013 | 61.00p | 62.76p | 58.00p | 60.50p | 412061 |
14/02/2013 | 62.00p | 64.20p | 61.00p | 62.00p | 45944 |
13/02/2013 | 62.50p | 64.00p | 60.62p | 63.38p | 376398 |
12/02/2013 | 62.50p | 63.66p | 59.89p | 62.00p | 346000 |
11/02/2013 | 60.00p | 63.78p | 58.00p | 62.00p | 694464 |
08/02/2013 | 59.00p | 59.22p | 56.45p | 58.25p | 124000 |
07/02/2013 | 58.75p | 58.75p | 56.00p | 57.00p | 24985 |
06/02/2013 | 59.00p | 59.00p | 56.50p | 57.75p | 152312 |
05/02/2013 | 56.75p | 58.25p | 55.93p | 58.25p | 215233 |
04/02/2013 | 59.00p | 60.70p | 56.01p | 56.50p | 143318 |
01/02/2013 | 61.00p | 63.50p | 57.05p | 59.50p | 384052 |
31/01/2013 | 62.00p | 63.75p | 61.00p | 62.12p | 187820 |
30/01/2013 | 60.25p | 62.50p | 57.66p | 62.00p | 288371 |
29/01/2013 | 59.00p | 61.00p | 57.66p | 58.50p | 117220 |
28/01/2013 | 55.25p | 60.99p | 54.30p | 59.25p | 438657 |
25/01/2013 | 53.75p | 56.50p | 53.50p | 55.25p | 578858 |
24/01/2013 | 55.00p | 55.83p | 53.54p | 54.87p | 338422 |
23/01/2013 | 54.00p | 55.08p | 53.50p | 54.00p | 253489 |
22/01/2013 | 55.50p | 55.87p | 51.00p | 53.50p | 721012 |
21/01/2013 | 58.00p | 58.24p | 55.52p | 55.87p | 77293 |
18/01/2013 | 60.50p | 61.35p | 57.22p | 57.50p | 193889 |
17/01/2013 | 57.00p | 62.75p | 56.75p | 59.75p | 472851 |
16/01/2013 | 56.25p | 57.28p | 53.75p | 56.50p | 394652 |
15/01/2013 | 54.00p | 56.50p | 53.50p | 55.00p | 140152 |
14/01/2013 | 54.00p | 57.00p | 51.24p | 55.50p | 418667 |
11/01/2013 | 57.00p | 57.50p | 50.23p | 52.00p | 716184 |
10/01/2013 | 59.75p | 60.27p | 57.00p | 57.75p | 305762 |
09/01/2013 | 62.75p | 64.00p | 58.10p | 60.00p | 510217 |
08/01/2013 | 64.00p | 65.00p | 60.50p | 63.25p | 234607 |
07/01/2013 | 64.00p | 67.00p | 64.00p | 65.00p | 304036 |
04/01/2013 | 63.00p | 67.00p | 62.25p | 66.00p | 260137 |
03/01/2013 | 68.00p | 68.00p | 61.15p | 62.75p | 454903 |
02/01/2013 | 67.50p | 67.84p | 65.35p | 66.50p | 178581 |
31/12/2012 | 65.00p | 70.25p | 63.75p | 66.75p | 318978 |
28/12/2012 | 65.00p | 66.78p | 58.57p | 63.25p | 679018 |
27/12/2012 | 65.00p | 67.50p | 62.30p | 67.00p | 828596 |
24/12/2012 | 62.50p | 65.50p | 62.04p | 63.50p | 310874 |
21/12/2012 | 55.50p | 63.00p | 53.50p | 61.75p | 1342211 |
20/12/2012 | 57.25p | 57.88p | 55.26p | 55.62p | 301520 |
19/12/2012 | 55.50p | 57.50p | 55.02p | 57.25p | 349828 |
18/12/2012 | 54.50p | 56.06p | 53.62p | 55.50p | 254880 |
17/12/2012 | 53.00p | 54.00p | 52.00p | 53.50p | 348402 |
14/12/2012 | 53.41p | 54.50p | 53.00p | 54.50p | 59178 |
13/12/2012 | 54.00p | 55.64p | 53.00p | 54.00p | 178302 |
12/12/2012 | 54.50p | 57.00p | 53.25p | 54.50p | 108501 |
11/12/2012 | 56.00p | 56.88p | 54.30p | 55.50p | 294167 |
10/12/2012 | 55.00p | 57.00p | 54.00p | 55.75p | 246038 |
07/12/2012 | 51.50p | 54.00p | 51.50p | 53.75p | 289991 |
06/12/2012 | 51.00p | 52.40p | 50.02p | 52.00p | 263413 |
05/12/2012 | 49.50p | 51.00p | 48.21p | 49.75p | 691847 |
04/12/2012 | 53.00p | 54.20p | 49.08p | 50.25p | 621412 |
03/12/2012 | 57.50p | 57.62p | 50.06p | 54.00p | 654190 |
30/11/2012 | 56.50p | 57.44p | 55.11p | 57.25p | 283060 |
29/11/2012 | 53.00p | 56.12p | 53.00p | 56.12p | 335568 |
28/11/2012 | 53.00p | 54.00p | 51.22p | 52.50p | 715059 |
27/11/2012 | 54.00p | 58.31p | 53.33p | 54.75p | 1337391 |
26/11/2012 | 48.75p | 53.90p | 48.50p | 53.00p | 1320808 |
23/11/2012 | 45.00p | 48.48p | 43.56p | 47.50p | 1010134 |
22/11/2012 | 43.00p | 44.95p | 42.10p | 44.00p | 457077 |
21/11/2012 | 41.50p | 42.00p | 40.15p | 41.87p | 111824 |
20/11/2012 | 40.50p | 41.75p | 39.02p | 40.75p | 487671 |
19/11/2012 | 39.50p | 41.50p | 38.40p | 40.38p | 426027 |
16/11/2012 | 38.75p | 40.19p | 38.50p | 39.00p | 268704 |
15/11/2012 | 38.50p | 38.75p | 37.29p | 38.62p | 35208 |
14/11/2012 | 37.25p | 38.98p | 37.00p | 38.50p | 330135 |
13/11/2012 | 38.00p | 38.12p | 37.35p | 38.12p | 274257 |
12/11/2012 | 38.50p | 38.50p | 37.50p | 38.00p | 51433 |
09/11/2012 | 37.55p | 38.01p | 37.55p | 37.88p | 168969 |
08/11/2012 | 38.00p | 39.40p | 37.50p | 37.50p | 148055 |
07/11/2012 | 38.10p | 40.00p | 38.10p | 39.25p | 62496 |
06/11/2012 | 38.50p | 39.05p | 38.10p | 38.75p | 106120 |
05/11/2012 | 37.25p | 39.00p | 37.23p | 38.25p | 760197 |
02/11/2012 | 37.75p | 39.47p | 37.00p | 37.38p | 96756 |
01/11/2012 | 38.50p | 39.93p | 38.25p | 38.37p | 109197 |
31/10/2012 | 37.75p | 38.50p | 37.52p | 38.50p | 23688 |
30/10/2012 | 37.75p | 38.30p | 37.33p | 37.88p | 151028 |
29/10/2012 | 39.00p | 39.00p | 37.38p | 37.38p | 342423 |
26/10/2012 | 38.00p | 39.19p | 37.55p | 38.25p | 79831 |
25/10/2012 | 39.50p | 40.25p | 38.22p | 38.50p | 181483 |
24/10/2012 | 37.50p | 39.99p | 37.00p | 39.75p | 288944 |
23/10/2012 | 38.00p | 38.55p | 36.77p | 38.12p | 316087 |
22/10/2012 | 38.50p | 38.69p | 38.25p | 38.62p | 206141 |
19/10/2012 | 40.00p | 40.00p | 37.25p | 38.75p | 272181 |
18/10/2012 | 39.25p | 39.95p | 38.25p | 39.25p | 287714 |
17/10/2012 | 41.00p | 41.30p | 39.50p | 40.00p | 535472 |
16/10/2012 | 40.00p | 42.10p | 40.00p | 41.50p | 457359 |
15/10/2012 | 39.25p | 42.57p | 39.00p | 39.00p | 1689193 |
12/10/2012 | 33.50p | 38.75p | 33.50p | 38.00p | 1967090 |
11/10/2012 | 33.00p | 33.10p | 32.40p | 32.75p | 51771 |
10/10/2012 | 31.50p | 32.25p | 31.50p | 32.25p | 44000 |
09/10/2012 | 31.50p | 32.45p | 31.50p | 32.00p | 135400 |
08/10/2012 | 31.60p | 32.40p | 31.55p | 32.25p | 15530 |
05/10/2012 | 31.55p | 32.50p | 31.55p | 32.25p | 21100 |
04/10/2012 | 31.50p | 32.43p | 31.50p | 32.00p | 31648 |
03/10/2012 | 31.55p | 32.50p | 31.50p | 32.00p | 46547 |
02/10/2012 | 32.25p | 32.85p | 32.00p | 32.00p | 127909 |
01/10/2012 | 32.00p | 32.41p | 32.00p | 32.00p | 34299 |
28/09/2012 | 35.00p | 35.00p | 31.50p | 31.50p | 501855 |
27/09/2012 | 34.25p | 34.85p | 32.50p | 33.75p | 247072 |
26/09/2012 | 34.50p | 34.80p | 33.60p | 34.00p | 208403 |
25/09/2012 | 33.00p | 34.25p | 32.30p | 34.00p | 159337 |
24/09/2012 | 33.00p | 34.00p | 32.00p | 32.75p | 56971 |
21/09/2012 | 33.00p | 33.50p | 32.50p | 33.50p | 102931 |
20/09/2012 | 33.75p | 34.02p | 32.60p | 33.25p | 105883 |
19/09/2012 | 32.25p | 33.25p | 32.07p | 33.25p | 189500 |
18/09/2012 | 32.50p | 34.43p | 31.50p | 31.75p | 559864 |
17/09/2012 | 30.50p | 32.00p | 30.43p | 31.50p | 441618 |
14/09/2012 | 30.50p | 30.83p | 29.56p | 30.13p | 170571 |
13/09/2012 | 30.50p | 30.50p | 29.75p | 30.50p | 91323 |
12/09/2012 | 33.00p | 33.00p | 30.00p | 30.63p | 180384 |
11/09/2012 | 32.50p | 34.50p | 31.50p | 32.00p | 268093 |
10/09/2012 | 33.00p | 33.15p | 32.12p | 32.75p | 187186 |
07/09/2012 | 32.50p | 34.84p | 32.50p | 33.38p | 255666 |
06/09/2012 | 31.50p | 32.25p | 30.71p | 32.25p | 109555 |
05/09/2012 | 30.00p | 31.15p | 30.00p | 31.00p | 6400 |
04/09/2012 | 31.25p | 31.41p | 30.50p | 30.63p | 109186 |
03/09/2012 | 30.00p | 31.36p | 30.00p | 31.13p | 236053 |
31/08/2012 | 30.40p | 30.57p | 30.25p | 30.25p | 75699 |
30/08/2012 | 29.90p | 30.25p | 29.90p | 30.25p | 40000 |
29/08/2012 | 29.01p | 29.93p | 29.01p | 29.75p | 20258 |
28/08/2012 | 30.18p | 30.20p | 30.13p | 30.13p | 13803 |
24/08/2012 | 30.50p | 30.50p | 29.75p | 30.00p | 166269 |
23/08/2012 | 30.00p | 30.68p | 30.00p | 30.50p | 205953 |
22/08/2012 | 31.25p | 31.75p | 30.00p | 30.13p | 317385 |
21/08/2012 | 31.75p | 32.18p | 28.50p | 30.50p | 260399 |
20/08/2012 | 33.50p | 33.87p | 31.87p | 31.87p | 178649 |
17/08/2012 | 33.00p | 33.50p | 32.25p | 32.62p | 157874 |
16/08/2012 | 34.25p | 34.50p | 33.07p | 33.50p | 45649 |
15/08/2012 | 34.00p | 35.04p | 33.02p | 33.75p | 110305 |
14/08/2012 | 34.00p | 34.94p | 34.00p | 34.00p | 41477 |
13/08/2012 | 35.00p | 35.00p | 34.00p | 34.50p | 24136 |
10/08/2012 | 34.50p | 34.50p | 34.25p | 34.25p | 67176 |
09/08/2012 | 36.00p | 36.00p | 35.00p | 35.50p | 29452 |
08/08/2012 | 36.38p | 36.38p | 36.00p | 36.25p | 28000 |
07/08/2012 | 34.00p | 37.00p | 34.00p | 36.00p | 379294 |
06/08/2012 | 33.83p | 33.83p | 33.05p | 33.50p | 15812 |
03/08/2012 | 33.25p | 33.50p | 33.25p | 33.25p | 29899 |
02/08/2012 | 33.75p | 33.75p | 33.25p | 33.63p | 45000 |
01/08/2012 | 33.20p | 34.13p | 33.07p | 33.75p | 46125 |
31/07/2012 | 33.70p | 35.00p | 33.07p | 35.00p | 23991 |
30/07/2012 | 34.50p | 34.80p | 34.00p | 34.25p | 35524 |
27/07/2012 | 33.07p | 34.50p | 33.07p | 34.00p | 28336 |
26/07/2012 | 34.00p | 34.10p | 33.00p | 33.75p | 240616 |
25/07/2012 | 35.00p | 35.59p | 33.75p | 34.25p | 264351 |
24/07/2012 | 33.00p | 35.03p | 32.25p | 34.25p | 715899 |
23/07/2012 | 35.00p | 35.20p | 32.00p | 33.50p | 267068 |
20/07/2012 | 36.50p | 37.00p | 35.50p | 36.00p | 118662 |
19/07/2012 | 36.80p | 37.42p | 36.55p | 37.13p | 49700 |
18/07/2012 | 36.00p | 37.75p | 36.00p | 37.13p | 68578 |
17/07/2012 | 36.75p | 37.40p | 35.51p | 36.88p | 28188 |
16/07/2012 | 37.00p | 37.00p | 35.51p | 36.13p | 98346 |
13/07/2012 | 36.00p | 36.97p | 35.57p | 36.50p | 63205 |
12/07/2012 | 35.70p | 36.00p | 35.50p | 36.00p | 76018 |
11/07/2012 | 35.55p | 36.38p | 35.55p | 35.87p | 62267 |
10/07/2012 | 35.50p | 36.75p | 35.25p | 36.38p | 239208 |
09/07/2012 | 36.00p | 36.00p | 34.89p | 35.00p | 25645 |
*Close Price adjusted for both dividends and splits