Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2013 | 33.00p | 33.00p | 30.63p | 31.75p | 8965 |
08/05/2013 | 33.00p | 33.00p | 30.25p | 31.63p | 0 |
07/05/2013 | 33.00p | 33.00p | 30.25p | 30.25p | 14995 |
03/05/2013 | 30.30p | 31.63p | 30.30p | 31.63p | 11748 |
02/05/2013 | 30.30p | 31.38p | 30.30p | 31.38p | 8468 |
01/05/2013 | 30.30p | 31.38p | 30.30p | 31.38p | 0 |
30/04/2013 | 30.30p | 31.38p | 30.30p | 31.38p | 6847 |
29/04/2013 | 31.95p | 31.95p | 30.30p | 31.38p | 36912 |
26/04/2013 | 30.25p | 31.38p | 30.25p | 31.38p | 15323 |
25/04/2013 | 31.00p | 31.25p | 31.00p | 31.25p | 10000 |
24/04/2013 | 31.26p | 31.26p | 31.25p | 31.25p | 800 |
23/04/2013 | 30.30p | 31.25p | 30.30p | 31.25p | 29679 |
22/04/2013 | 30.00p | 31.25p | 29.37p | 31.25p | 0 |
19/04/2013 | 30.00p | 31.00p | 29.37p | 31.00p | 15550693 |
18/04/2013 | 29.62p | 29.62p | 29.62p | 29.62p | 8468 |
17/04/2013 | 28.75p | 29.62p | 28.75p | 29.62p | 0 |
16/04/2013 | 28.75p | 29.62p | 28.75p | 29.62p | 8699 |
15/04/2013 | 28.75p | 29.62p | 28.75p | 29.62p | 4993 |
12/04/2013 | 29.70p | 29.75p | 28.75p | 29.75p | 15152 |
11/04/2013 | 29.75p | 29.75p | 28.75p | 29.62p | 11071 |
10/04/2013 | 28.90p | 29.88p | 28.90p | 29.62p | 0 |
09/04/2013 | 28.90p | 29.88p | 28.90p | 29.75p | 5126 |
08/04/2013 | 29.62p | 29.62p | 29.62p | 29.62p | 7773 |
05/04/2013 | 31.25p | 31.25p | 29.05p | 29.62p | 11590 |
04/04/2013 | 31.05p | 32.00p | 30.50p | 31.25p | 61931 |
03/04/2013 | 32.00p | 32.00p | 31.05p | 32.00p | 14250 |
02/04/2013 | 32.00p | 32.05p | 31.05p | 32.00p | 45323 |
28/03/2013 | 32.05p | 32.50p | 32.05p | 32.50p | 2781 |
27/03/2013 | 32.05p | 32.70p | 32.05p | 32.50p | 36446 |
26/03/2013 | 32.05p | 32.70p | 32.05p | 32.50p | 16890 |
25/03/2013 | 32.70p | 32.70p | 32.50p | 32.50p | 1000 |
22/03/2013 | 32.05p | 33.00p | 32.05p | 32.50p | 15691 |
21/03/2013 | 32.05p | 33.00p | 32.05p | 33.00p | 0 |
20/03/2013 | 32.05p | 32.75p | 32.05p | 32.75p | 100 |
19/03/2013 | 32.05p | 33.00p | 32.05p | 32.75p | 8619 |
18/03/2013 | 32.00p | 32.88p | 32.00p | 32.88p | 11503 |
15/03/2013 | 33.90p | 33.90p | 32.22p | 33.00p | 8298 |
14/03/2013 | 32.33p | 32.75p | 32.33p | 32.75p | 32714 |
13/03/2013 | 32.33p | 32.88p | 32.33p | 32.75p | 26800 |
12/03/2013 | 32.25p | 33.00p | 32.25p | 32.88p | 11351 |
11/03/2013 | 32.22p | 33.00p | 32.12p | 33.00p | 97386 |
08/03/2013 | 32.22p | 33.00p | 32.22p | 33.00p | 3388 |
07/03/2013 | 32.44p | 33.65p | 32.44p | 33.00p | 10644 |
06/03/2013 | 32.89p | 33.88p | 32.89p | 33.00p | 0 |
05/03/2013 | 32.89p | 33.88p | 32.89p | 33.13p | 0 |
04/03/2013 | 32.89p | 33.88p | 32.89p | 33.25p | 5512 |
01/03/2013 | 32.89p | 33.25p | 32.89p | 33.25p | 5300 |
28/02/2013 | 33.88p | 33.88p | 32.89p | 33.25p | 9050 |
27/02/2013 | 33.88p | 33.88p | 32.55p | 33.25p | 22299 |
26/02/2013 | 32.55p | 34.13p | 32.55p | 33.00p | 2547 |
25/02/2013 | 34.50p | 34.50p | 34.13p | 34.13p | 7500 |
22/02/2013 | 33.50p | 34.50p | 33.50p | 34.25p | 0 |
21/02/2013 | 33.50p | 34.50p | 33.50p | 33.75p | 30000 |
20/02/2013 | 34.13p | 34.50p | 34.13p | 34.50p | 1000 |
19/02/2013 | 35.10p | 35.10p | 34.50p | 34.50p | 2877 |
18/02/2013 | 35.12p | 35.12p | 34.50p | 34.50p | 28366 |
15/02/2013 | 34.25p | 34.50p | 34.25p | 34.50p | 313 |
14/02/2013 | 35.12p | 35.12p | 34.25p | 34.50p | 9886 |
13/02/2013 | 34.25p | 35.23p | 33.50p | 35.00p | 876139 |
12/02/2013 | 33.13p | 33.63p | 33.13p | 33.50p | 2651 |
11/02/2013 | 33.63p | 33.88p | 33.13p | 33.63p | 30887 |
08/02/2013 | 33.50p | 33.88p | 33.50p | 33.88p | 25000 |
07/02/2013 | 34.09p | 34.09p | 33.63p | 33.88p | 30082 |
06/02/2013 | 33.63p | 33.88p | 33.63p | 33.88p | 7466 |
05/02/2013 | 33.83p | 34.00p | 33.83p | 34.00p | 5777 |
04/02/2013 | 33.83p | 34.00p | 33.83p | 34.00p | 7505 |
01/02/2013 | 33.83p | 34.14p | 33.83p | 34.00p | 17858 |
31/01/2013 | 33.08p | 34.19p | 33.08p | 34.00p | 0 |
30/01/2013 | 33.08p | 34.19p | 33.08p | 34.00p | 114748 |
29/01/2013 | 33.08p | 33.97p | 33.08p | 33.63p | 32380 |
28/01/2013 | 33.08p | 34.00p | 33.08p | 33.63p | 25643 |
25/01/2013 | 33.08p | 33.97p | 33.08p | 33.38p | 11740 |
24/01/2013 | 34.33p | 34.37p | 33.50p | 33.50p | 40810 |
23/01/2013 | 32.88p | 33.63p | 32.70p | 33.63p | 29298 |
22/01/2013 | 34.00p | 35.00p | 32.80p | 33.75p | 86692 |
21/01/2013 | 36.35p | 36.35p | 34.00p | 35.00p | 280852 |
18/01/2013 | 35.00p | 36.40p | 30.38p | 35.25p | 302286 |
17/01/2013 | 30.60p | 30.70p | 30.07p | 30.38p | 79888 |
16/01/2013 | 29.40p | 30.18p | 29.40p | 29.75p | 31141 |
15/01/2013 | 29.25p | 30.18p | 29.25p | 29.75p | 32521 |
14/01/2013 | 30.00p | 31.14p | 30.00p | 30.25p | 19276 |
11/01/2013 | 30.00p | 30.25p | 30.00p | 30.25p | 0 |
10/01/2013 | 30.00p | 30.25p | 30.00p | 30.25p | 11015 |
09/01/2013 | 30.00p | 30.25p | 30.00p | 30.25p | 4774 |
08/01/2013 | 30.00p | 31.13p | 30.00p | 30.50p | 11322 |
07/01/2013 | 30.25p | 31.13p | 30.00p | 30.50p | 116532 |
04/01/2013 | 29.25p | 29.25p | 29.25p | 29.25p | 4000 |
03/01/2013 | 29.00p | 31.00p | 29.00p | 30.13p | 548789 |
02/01/2013 | 29.55p | 29.95p | 29.14p | 29.50p | 31529 |
31/12/2012 | 30.88p | 30.88p | 29.80p | 30.25p | 0 |
28/12/2012 | 30.88p | 30.88p | 29.80p | 30.25p | 18482 |
27/12/2012 | 31.95p | 31.95p | 30.75p | 30.75p | 6659 |
24/12/2012 | 31.78p | 31.78p | 29.80p | 30.38p | 4419 |
21/12/2012 | 30.55p | 30.75p | 30.55p | 30.75p | 2000 |
20/12/2012 | 31.00p | 31.00p | 30.75p | 30.75p | 310805 |
19/12/2012 | 31.00p | 31.00p | 30.75p | 30.75p | 248472 |
18/12/2012 | 31.00p | 31.50p | 30.00p | 31.25p | 927317 |
17/12/2012 | 30.30p | 30.88p | 30.30p | 30.88p | 66543 |
14/12/2012 | 29.80p | 31.24p | 29.80p | 30.63p | 23147 |
13/12/2012 | 31.38p | 31.38p | 31.25p | 31.25p | 20626 |
12/12/2012 | 30.50p | 31.25p | 30.50p | 31.25p | 62500 |
11/12/2012 | 30.75p | 30.75p | 30.55p | 30.75p | 39919 |
10/12/2012 | 30.00p | 31.35p | 30.00p | 30.88p | 276470 |
07/12/2012 | 30.50p | 31.00p | 30.50p | 30.50p | 452500 |
06/12/2012 | 30.20p | 31.06p | 30.13p | 30.63p | 94242 |
05/12/2012 | 30.50p | 31.10p | 30.00p | 30.13p | 131560 |
04/12/2012 | 30.00p | 31.15p | 30.00p | 30.63p | 124437 |
03/12/2012 | 29.25p | 31.10p | 28.55p | 30.63p | 472126 |
30/11/2012 | 29.05p | 29.12p | 29.05p | 29.12p | 38131 |
29/11/2012 | 29.05p | 29.65p | 29.05p | 29.25p | 7114 |
28/11/2012 | 29.00p | 29.20p | 28.75p | 28.75p | 0 |
27/11/2012 | 29.00p | 29.20p | 29.00p | 29.12p | 135779 |
26/11/2012 | 28.75p | 29.12p | 27.78p | 28.75p | 159615 |
23/11/2012 | 27.08p | 27.88p | 27.08p | 27.88p | 114 |
22/11/2012 | 28.03p | 28.65p | 28.03p | 28.38p | 20136 |
21/11/2012 | 28.03p | 28.72p | 28.03p | 28.50p | 27973 |
20/11/2012 | 28.00p | 28.75p | 28.00p | 28.50p | 30000 |
19/11/2012 | 27.00p | 27.38p | 27.00p | 27.38p | 10000 |
16/11/2012 | 26.50p | 28.00p | 25.75p | 27.00p | 375746 |
15/11/2012 | 26.00p | 26.44p | 25.27p | 26.00p | 75159 |
14/11/2012 | 26.51p | 26.51p | 26.37p | 26.37p | 7461 |
13/11/2012 | 25.00p | 27.00p | 25.00p | 26.50p | 25720 |
12/11/2012 | 26.02p | 26.50p | 26.02p | 26.50p | 885 |
09/11/2012 | 26.00p | 26.00p | 25.02p | 26.00p | 53337 |
08/11/2012 | 25.85p | 26.37p | 25.27p | 26.37p | 52498 |
07/11/2012 | 28.25p | 28.25p | 25.52p | 27.00p | 125872 |
06/11/2012 | 29.75p | 29.75p | 28.13p | 28.13p | 1498 |
05/11/2012 | 28.50p | 28.75p | 28.25p | 28.75p | 15072 |
02/11/2012 | 29.50p | 29.50p | 28.50p | 29.25p | 58596 |
01/11/2012 | 29.98p | 29.98p | 29.00p | 29.37p | 15893 |
31/10/2012 | 30.45p | 30.45p | 29.50p | 29.62p | 45910 |
30/10/2012 | 29.50p | 30.13p | 28.39p | 29.62p | 458828 |
29/10/2012 | 27.00p | 29.35p | 25.90p | 29.00p | 341507 |
26/10/2012 | 24.47p | 26.45p | 24.47p | 26.00p | 85935 |
25/10/2012 | 25.00p | 25.75p | 24.67p | 25.50p | 173467 |
24/10/2012 | 24.67p | 25.13p | 24.67p | 25.13p | 4819 |
23/10/2012 | 25.00p | 25.96p | 24.50p | 25.50p | 55145 |
22/10/2012 | 24.50p | 25.98p | 24.50p | 25.50p | 63384 |
19/10/2012 | 25.00p | 26.35p | 24.10p | 25.38p | 302891 |
18/10/2012 | 24.10p | 24.38p | 24.10p | 24.38p | 1 |
17/10/2012 | 24.00p | 25.00p | 23.16p | 24.38p | 135301 |
16/10/2012 | 19.75p | 24.50p | 19.61p | 24.50p | 2105048 |
15/10/2012 | 19.00p | 19.32p | 18.12p | 18.88p | 483398 |
12/10/2012 | 18.00p | 19.15p | 17.61p | 18.50p | 125100 |
11/10/2012 | 17.60p | 18.00p | 17.60p | 17.75p | 65110 |
10/10/2012 | 17.99p | 18.00p | 17.75p | 17.75p | 12779 |
09/10/2012 | 18.00p | 18.00p | 17.75p | 17.75p | 245953 |
08/10/2012 | 17.87p | 17.92p | 17.55p | 17.75p | 71129 |
05/10/2012 | 17.05p | 17.88p | 17.05p | 17.50p | 24524 |
04/10/2012 | 17.75p | 17.75p | 17.50p | 17.50p | 0 |
03/10/2012 | 17.75p | 17.75p | 17.51p | 17.75p | 51146 |
02/10/2012 | 17.20p | 17.75p | 17.20p | 17.50p | 8378 |
01/10/2012 | 17.75p | 17.94p | 17.20p | 17.50p | 55574 |
28/09/2012 | 17.25p | 17.87p | 17.25p | 17.87p | 35000 |
27/09/2012 | 17.90p | 17.90p | 17.25p | 17.25p | 11052 |
26/09/2012 | 17.29p | 17.29p | 17.25p | 17.25p | 2304 |
25/09/2012 | 17.54p | 17.63p | 17.54p | 17.63p | 11768 |
24/09/2012 | 18.00p | 18.00p | 17.54p | 17.75p | 2077 |
21/09/2012 | 17.04p | 17.38p | 17.04p | 17.38p | 5000 |
20/09/2012 | 17.50p | 17.60p | 17.04p | 17.38p | 19354 |
19/09/2012 | 17.50p | 17.63p | 17.25p | 17.63p | 0 |
18/09/2012 | 17.50p | 17.50p | 17.25p | 17.25p | 25000 |
17/09/2012 | 17.00p | 17.50p | 17.00p | 17.50p | 39892 |
14/09/2012 | 16.61p | 17.13p | 16.61p | 17.13p | 62706 |
13/09/2012 | 17.00p | 17.00p | 17.00p | 17.00p | 20000 |
12/09/2012 | 16.08p | 16.75p | 16.08p | 16.75p | 8000 |
11/09/2012 | 15.58p | 15.88p | 15.50p | 15.88p | 1823107 |
10/09/2012 | 16.00p | 16.90p | 16.00p | 16.13p | 69957 |
07/09/2012 | 16.90p | 16.90p | 16.26p | 16.50p | 0 |
06/09/2012 | 16.90p | 16.90p | 16.26p | 16.50p | 4432 |
05/09/2012 | 16.90p | 16.90p | 16.26p | 16.50p | 12859 |
04/09/2012 | 16.26p | 16.50p | 16.26p | 16.50p | 0 |
03/09/2012 | 16.26p | 16.50p | 16.26p | 16.50p | 11996 |
31/08/2012 | 16.26p | 16.50p | 16.26p | 16.50p | 10000 |
30/08/2012 | 16.90p | 16.90p | 16.50p | 16.50p | 5852 |
29/08/2012 | 15.92p | 16.50p | 15.92p | 16.50p | 9020 |
28/08/2012 | 15.90p | 16.37p | 15.90p | 16.37p | 0 |
24/08/2012 | 15.90p | 16.37p | 15.90p | 16.37p | 2800 |
23/08/2012 | 16.50p | 16.50p | 16.00p | 16.00p | 593 |
22/08/2012 | 15.90p | 16.37p | 15.90p | 16.37p | 2656 |
21/08/2012 | 15.90p | 16.95p | 15.90p | 16.00p | 43192 |
20/08/2012 | 15.90p | 16.37p | 15.90p | 16.37p | 0 |
17/08/2012 | 15.90p | 16.25p | 15.90p | 16.25p | 18142 |
16/08/2012 | 15.90p | 16.50p | 15.90p | 16.50p | 0 |
15/08/2012 | 15.90p | 16.25p | 15.90p | 16.25p | 5524 |
14/08/2012 | 15.90p | 16.25p | 15.90p | 16.25p | 20000 |
13/08/2012 | 16.90p | 16.90p | 15.90p | 16.25p | 40381 |
10/08/2012 | 16.97p | 16.97p | 16.13p | 16.50p | 50846 |
09/08/2012 | 16.97p | 16.97p | 16.25p | 16.25p | 1386 |
08/08/2012 | 15.50p | 16.37p | 15.50p | 16.37p | 5000 |
07/08/2012 | 16.13p | 17.00p | 16.13p | 16.25p | 16000 |
06/08/2012 | 17.22p | 17.22p | 16.13p | 16.37p | 13347 |
03/08/2012 | 16.72p | 16.72p | 16.13p | 16.13p | 1157 |
02/08/2012 | 16.58p | 16.72p | 16.13p | 16.13p | 33493 |
01/08/2012 | 16.13p | 16.25p | 16.13p | 16.25p | 10 |
31/07/2012 | 16.79p | 16.79p | 16.13p | 16.25p | 32801 |
30/07/2012 | 16.13p | 17.08p | 16.13p | 16.37p | 16796 |
27/07/2012 | 17.03p | 17.03p | 16.63p | 16.63p | 5000 |
26/07/2012 | 17.05p | 17.13p | 17.05p | 17.13p | 11661 |
25/07/2012 | 17.00p | 17.25p | 17.00p | 17.25p | 251661 |
*Close Price adjusted for both dividends and splits