Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2013 | 31.25p | 32.25p | 30.76p | 31.25p | 12951 |
25/04/2013 | 31.25p | 32.25p | 31.25p | 31.25p | 10545 |
24/04/2013 | 31.25p | 31.78p | 30.55p | 31.25p | 159005 |
23/04/2013 | 31.25p | 32.00p | 30.35p | 31.25p | 154937 |
22/04/2013 | 31.25p | 31.47p | 30.50p | 31.25p | 17470 |
19/04/2013 | 31.50p | 31.80p | 30.39p | 31.25p | 184382 |
18/04/2013 | 31.75p | 32.00p | 30.50p | 31.50p | 157466 |
17/04/2013 | 31.63p | 32.10p | 31.15p | 31.75p | 137014 |
16/04/2013 | 31.50p | 32.00p | 30.75p | 31.63p | 124146 |
15/04/2013 | 32.00p | 32.80p | 31.03p | 31.50p | 167655 |
12/04/2013 | 32.00p | 33.00p | 31.62p | 32.00p | 338099 |
11/04/2013 | 32.25p | 33.25p | 31.60p | 32.00p | 329724 |
10/04/2013 | 32.25p | 32.55p | 32.25p | 32.25p | 154718 |
09/04/2013 | 32.50p | 33.10p | 32.25p | 32.25p | 565362 |
08/04/2013 | 31.50p | 34.70p | 30.75p | 32.50p | 1404127 |
05/04/2013 | 31.50p | 31.65p | 30.60p | 31.50p | 19458 |
04/04/2013 | 31.50p | 31.70p | 30.55p | 31.50p | 38367 |
03/04/2013 | 31.25p | 31.70p | 30.55p | 31.50p | 161492 |
02/04/2013 | 29.50p | 32.00p | 29.50p | 31.25p | 318725 |
28/03/2013 | 29.50p | 29.80p | 28.30p | 29.50p | 137225 |
27/03/2013 | 29.50p | 29.73p | 29.00p | 29.50p | 108575 |
26/03/2013 | 29.75p | 29.75p | 29.05p | 29.50p | 11242 |
25/03/2013 | 30.00p | 30.20p | 29.05p | 29.75p | 66121 |
22/03/2013 | 30.50p | 31.00p | 29.13p | 30.00p | 191659 |
21/03/2013 | 30.75p | 30.97p | 30.40p | 30.75p | 66917 |
20/03/2013 | 31.00p | 32.50p | 30.40p | 30.75p | 102328 |
19/03/2013 | 30.50p | 31.80p | 30.50p | 31.00p | 37232 |
18/03/2013 | 31.25p | 31.45p | 29.25p | 30.50p | 118417 |
15/03/2013 | 31.75p | 31.78p | 29.50p | 31.25p | 200441 |
14/03/2013 | 32.00p | 32.48p | 31.00p | 31.75p | 215583 |
13/03/2013 | 31.25p | 32.73p | 31.00p | 32.00p | 523694 |
12/03/2013 | 28.75p | 35.00p | 28.75p | 31.00p | 817221 |
11/03/2013 | 26.00p | 29.25p | 25.11p | 28.75p | 1174033 |
08/03/2013 | 26.50p | 26.50p | 24.13p | 26.00p | 36564 |
07/03/2013 | 26.50p | 26.95p | 25.50p | 26.50p | 72407 |
06/03/2013 | 26.50p | 26.95p | 26.12p | 26.50p | 15085 |
05/03/2013 | 26.50p | 26.75p | 26.12p | 26.50p | 25533 |
04/03/2013 | 27.25p | 27.25p | 26.31p | 26.50p | 25338 |
01/03/2013 | 26.50p | 27.80p | 26.50p | 26.50p | 131123 |
28/02/2013 | 27.00p | 27.80p | 24.00p | 26.50p | 96185 |
27/02/2013 | 27.00p | 27.00p | 26.31p | 27.00p | 0 |
26/02/2013 | 27.00p | 27.00p | 26.31p | 27.00p | 0 |
25/02/2013 | 26.50p | 27.00p | 26.31p | 27.00p | 77085 |
22/02/2013 | 26.75p | 27.04p | 26.00p | 26.50p | 69582 |
21/02/2013 | 27.75p | 28.50p | 26.00p | 26.75p | 69121 |
20/02/2013 | 24.38p | 28.00p | 24.38p | 27.75p | 184193 |
19/02/2013 | 24.38p | 24.38p | 24.04p | 24.38p | 652 |
18/02/2013 | 24.12p | 24.38p | 23.79p | 24.38p | 465 |
15/02/2013 | 23.88p | 25.00p | 23.50p | 24.12p | 75540 |
14/02/2013 | 23.88p | 24.50p | 23.64p | 23.88p | 8256 |
13/02/2013 | 23.88p | 23.88p | 23.50p | 23.88p | 50102 |
12/02/2013 | 23.88p | 24.40p | 23.64p | 23.88p | 2099 |
11/02/2013 | 23.88p | 24.40p | 23.50p | 23.88p | 45412 |
08/02/2013 | 23.88p | 24.40p | 23.50p | 23.88p | 16833 |
07/02/2013 | 23.88p | 24.45p | 23.88p | 23.88p | 66150 |
06/02/2013 | 23.88p | 24.20p | 23.30p | 23.88p | 0 |
05/02/2013 | 23.88p | 24.20p | 23.30p | 23.88p | 40863 |
04/02/2013 | 24.12p | 24.20p | 23.40p | 23.88p | 22447 |
01/02/2013 | 24.12p | 24.80p | 23.40p | 24.12p | 25513 |
31/01/2013 | 24.12p | 24.12p | 23.30p | 24.12p | 4157 |
30/01/2013 | 24.12p | 24.12p | 23.40p | 24.12p | 0 |
29/01/2013 | 24.12p | 24.12p | 23.40p | 24.12p | 46281 |
28/01/2013 | 24.12p | 24.80p | 23.40p | 24.12p | 5832 |
25/01/2013 | 24.25p | 25.10p | 23.63p | 24.12p | 59528 |
24/01/2013 | 24.25p | 24.25p | 23.87p | 24.25p | 111000 |
23/01/2013 | 24.75p | 25.25p | 23.85p | 24.25p | 55000 |
22/01/2013 | 24.75p | 25.37p | 24.75p | 24.75p | 77496 |
21/01/2013 | 24.38p | 25.30p | 24.25p | 24.75p | 256334 |
18/01/2013 | 23.75p | 25.13p | 23.75p | 24.38p | 37798 |
17/01/2013 | 23.25p | 24.00p | 23.25p | 23.75p | 44000 |
16/01/2013 | 23.25p | 23.80p | 23.25p | 23.25p | 8672 |
15/01/2013 | 24.25p | 24.50p | 22.50p | 23.25p | 115561 |
14/01/2013 | 24.00p | 24.50p | 23.56p | 24.25p | 105733 |
11/01/2013 | 23.00p | 24.75p | 22.62p | 24.00p | 242704 |
10/01/2013 | 21.50p | 24.50p | 21.28p | 23.00p | 272777 |
09/01/2013 | 20.75p | 22.00p | 20.75p | 21.50p | 108646 |
08/01/2013 | 19.50p | 22.40p | 19.10p | 20.75p | 449257 |
07/01/2013 | 18.50p | 19.50p | 18.05p | 19.00p | 30030 |
04/01/2013 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
03/01/2013 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
02/01/2013 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
31/12/2012 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
28/12/2012 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
27/12/2012 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
24/12/2012 | 18.50p | 18.50p | 18.00p | 18.50p | 7536 |
21/12/2012 | 18.50p | 18.50p | 18.00p | 18.50p | 961 |
20/12/2012 | 18.50p | 18.74p | 18.50p | 18.50p | 3119 |
19/12/2012 | 19.00p | 19.00p | 17.25p | 18.50p | 20500 |
18/12/2012 | 19.00p | 19.20p | 18.60p | 19.00p | 0 |
17/12/2012 | 19.00p | 19.20p | 18.60p | 19.00p | 4454 |
14/12/2012 | 19.00p | 19.00p | 18.50p | 19.00p | 9329 |
13/12/2012 | 19.00p | 19.25p | 18.50p | 19.00p | 4407 |
12/12/2012 | 19.00p | 19.00p | 18.50p | 19.00p | 3126 |
11/12/2012 | 19.00p | 19.00p | 18.50p | 19.00p | 3804 |
10/12/2012 | 19.00p | 19.00p | 18.62p | 19.00p | 0 |
07/12/2012 | 19.00p | 19.00p | 18.62p | 19.00p | 31 |
06/12/2012 | 19.50p | 19.50p | 19.00p | 19.00p | 7848 |
05/12/2012 | 19.50p | 19.50p | 19.10p | 19.50p | 30 |
04/12/2012 | 19.50p | 19.70p | 19.00p | 19.50p | 0 |
03/12/2012 | 19.50p | 19.70p | 19.00p | 19.50p | 0 |
30/11/2012 | 19.50p | 19.70p | 19.00p | 19.50p | 1478 |
29/11/2012 | 19.50p | 19.70p | 19.10p | 19.50p | 0 |
28/11/2012 | 19.50p | 19.70p | 19.10p | 19.50p | 5200 |
27/11/2012 | 19.50p | 19.50p | 19.11p | 19.50p | 140 |
26/11/2012 | 19.50p | 19.50p | 19.10p | 19.50p | 803 |
23/11/2012 | 19.50p | 19.50p | 19.10p | 19.50p | 100 |
22/11/2012 | 19.50p | 19.50p | 19.10p | 19.50p | 0 |
21/11/2012 | 19.50p | 19.50p | 19.10p | 19.50p | 5552 |
20/11/2012 | 20.00p | 20.00p | 19.00p | 19.50p | 25301 |
19/11/2012 | 20.00p | 20.50p | 19.50p | 20.00p | 0 |
16/11/2012 | 20.00p | 20.50p | 19.50p | 20.00p | 0 |
15/11/2012 | 20.00p | 20.50p | 19.50p | 20.00p | 0 |
14/11/2012 | 20.00p | 20.50p | 19.50p | 20.00p | 25056 |
13/11/2012 | 20.00p | 20.00p | 19.67p | 20.00p | 7525 |
12/11/2012 | 20.00p | 20.00p | 19.00p | 20.00p | 36539 |
09/11/2012 | 20.00p | 20.00p | 19.67p | 20.00p | 0 |
08/11/2012 | 20.00p | 20.00p | 19.67p | 20.00p | 2904 |
07/11/2012 | 19.50p | 20.00p | 19.50p | 20.00p | 28284 |
06/11/2012 | 19.50p | 19.95p | 19.33p | 19.50p | 1621 |
05/11/2012 | 19.50p | 19.95p | 19.10p | 19.50p | 26606 |
02/11/2012 | 19.50p | 20.75p | 19.50p | 19.50p | 14783 |
01/11/2012 | 19.50p | 20.00p | 19.50p | 19.50p | 10000 |
31/10/2012 | 19.50p | 19.50p | 19.37p | 19.50p | 28 |
30/10/2012 | 19.50p | 20.00p | 19.50p | 19.50p | 3179 |
29/10/2012 | 19.25p | 19.75p | 19.25p | 19.50p | 11209 |
26/10/2012 | 19.25p | 19.25p | 19.17p | 19.25p | 0 |
25/10/2012 | 19.25p | 19.25p | 19.17p | 19.25p | 375 |
24/10/2012 | 19.25p | 19.50p | 18.83p | 19.25p | 0 |
23/10/2012 | 19.25p | 19.50p | 18.83p | 19.25p | 47084 |
22/10/2012 | 19.25p | 19.25p | 19.00p | 19.25p | 2990 |
19/10/2012 | 19.25p | 19.63p | 19.25p | 19.25p | 62102 |
18/10/2012 | 19.25p | 19.25p | 18.55p | 19.25p | 15000 |
17/10/2012 | 19.25p | 19.25p | 19.05p | 19.25p | 0 |
16/10/2012 | 19.25p | 19.25p | 19.05p | 19.25p | 618 |
15/10/2012 | 19.75p | 19.80p | 19.00p | 19.25p | 38294 |
12/10/2012 | 19.75p | 20.25p | 18.50p | 19.75p | 0 |
11/10/2012 | 19.75p | 20.25p | 18.50p | 19.75p | 0 |
10/10/2012 | 20.25p | 20.25p | 18.50p | 19.75p | 65000 |
09/10/2012 | 20.25p | 20.25p | 20.05p | 20.25p | 15020 |
08/10/2012 | 20.25p | 20.33p | 20.09p | 20.25p | 0 |
05/10/2012 | 20.25p | 20.33p | 20.09p | 20.25p | 10025 |
04/10/2012 | 20.25p | 20.25p | 20.09p | 20.25p | 0 |
03/10/2012 | 20.25p | 20.25p | 20.09p | 20.25p | 500 |
02/10/2012 | 20.50p | 20.95p | 20.23p | 20.25p | 8515 |
01/10/2012 | 20.50p | 20.50p | 20.23p | 20.50p | 459 |
28/09/2012 | 20.25p | 21.00p | 19.80p | 20.25p | 39500 |
27/09/2012 | 20.25p | 20.25p | 19.80p | 20.25p | 47 |
26/09/2012 | 20.25p | 20.25p | 19.80p | 20.25p | 1500 |
25/09/2012 | 20.25p | 20.25p | 19.76p | 20.25p | 74 |
24/09/2012 | 20.25p | 20.80p | 19.75p | 20.25p | 7253 |
21/09/2012 | 20.00p | 20.80p | 19.74p | 20.25p | 54529 |
20/09/2012 | 20.00p | 20.00p | 19.10p | 20.00p | 5000 |
19/09/2012 | 20.00p | 20.05p | 19.10p | 20.00p | 1043 |
18/09/2012 | 20.00p | 20.00p | 19.10p | 20.00p | 306 |
17/09/2012 | 20.00p | 20.00p | 19.20p | 20.00p | 0 |
14/09/2012 | 20.00p | 20.00p | 19.20p | 20.00p | 0 |
13/09/2012 | 20.00p | 20.00p | 19.20p | 20.00p | 31 |
12/09/2012 | 20.00p | 20.00p | 19.20p | 20.00p | 80 |
11/09/2012 | 20.00p | 20.00p | 19.20p | 20.00p | 0 |
10/09/2012 | 20.00p | 20.00p | 19.20p | 20.00p | 0 |
07/09/2012 | 20.00p | 20.00p | 19.20p | 20.00p | 673 |
06/09/2012 | 20.00p | 20.00p | 19.20p | 20.00p | 1265 |
05/09/2012 | 20.00p | 20.48p | 20.00p | 20.00p | 4000 |
04/09/2012 | 19.75p | 20.10p | 19.10p | 20.00p | 30412 |
03/09/2012 | 19.75p | 19.79p | 19.05p | 19.75p | 6515 |
31/08/2012 | 19.75p | 20.10p | 19.75p | 19.75p | 15842 |
30/08/2012 | 20.25p | 20.31p | 19.25p | 19.75p | 49746 |
29/08/2012 | 19.50p | 20.70p | 19.10p | 20.25p | 387766 |
28/08/2012 | 20.00p | 20.00p | 19.00p | 19.50p | 20106 |
24/08/2012 | 20.25p | 20.25p | 19.50p | 20.25p | 10000 |
23/08/2012 | 20.25p | 20.25p | 19.50p | 20.25p | 5051 |
22/08/2012 | 20.25p | 20.25p | 19.60p | 20.25p | 40 |
21/08/2012 | 20.25p | 20.50p | 19.50p | 20.25p | 0 |
20/08/2012 | 20.25p | 20.50p | 19.50p | 20.25p | 0 |
17/08/2012 | 20.25p | 20.50p | 19.50p | 20.25p | 0 |
16/08/2012 | 20.50p | 20.50p | 19.50p | 20.25p | 4682 |
15/08/2012 | 21.25p | 21.25p | 19.00p | 20.50p | 43750 |
14/08/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
13/08/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
10/08/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 0 |
09/08/2012 | 21.25p | 21.25p | 21.20p | 21.25p | 15000 |
08/08/2012 | 21.50p | 21.50p | 20.00p | 21.25p | 32378 |
07/08/2012 | 21.50p | 21.58p | 20.60p | 21.50p | 0 |
06/08/2012 | 21.50p | 21.58p | 20.60p | 21.50p | 0 |
03/08/2012 | 21.50p | 21.58p | 20.60p | 21.50p | 27188 |
02/08/2012 | 21.50p | 21.60p | 20.60p | 21.50p | 0 |
01/08/2012 | 21.50p | 21.60p | 20.60p | 21.50p | 506 |
31/07/2012 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
30/07/2012 | 21.50p | 21.50p | 20.60p | 21.50p | 5153 |
27/07/2012 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
26/07/2012 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
25/07/2012 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
24/07/2012 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
23/07/2012 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
20/07/2012 | 21.50p | 21.50p | 20.60p | 21.50p | 7 |
19/07/2012 | 21.50p | 21.50p | 20.50p | 21.50p | 15110 |
18/07/2012 | 21.25p | 21.95p | 21.25p | 21.50p | 22597 |
17/07/2012 | 21.25p | 21.78p | 21.25p | 21.25p | 0 |
16/07/2012 | 21.25p | 21.78p | 21.25p | 21.25p | 0 |
13/07/2012 | 21.25p | 21.78p | 21.25p | 21.25p | 65000 |
*Close Price adjusted for both dividends and splits