Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/05/2013 | 37.84p | 37.84p | 36.19p | 36.87p | 54868 |
22/05/2013 | 38.81p | 38.81p | 36.98p | 37.84p | 170517 |
21/05/2013 | 39.05p | 39.78p | 37.96p | 38.81p | 81883 |
20/05/2013 | 38.81p | 39.28p | 37.21p | 39.05p | 214387 |
17/05/2013 | 38.81p | 39.69p | 38.04p | 38.81p | 173437 |
16/05/2013 | 38.81p | 39.49p | 38.62p | 38.81p | 133086 |
15/05/2013 | 39.30p | 40.07p | 37.96p | 38.81p | 285732 |
14/05/2013 | 39.30p | 40.27p | 38.91p | 39.30p | 394394 |
13/05/2013 | 40.27p | 40.66p | 38.08p | 39.30p | 239114 |
10/05/2013 | 39.30p | 40.56p | 38.81p | 40.27p | 85512 |
09/05/2013 | 38.81p | 39.77p | 38.81p | 39.30p | 96918 |
08/05/2013 | 38.33p | 39.69p | 38.33p | 38.81p | 120073 |
07/05/2013 | 38.33p | 39.59p | 38.33p | 38.33p | 23881 |
03/05/2013 | 39.30p | 39.78p | 37.68p | 39.78p | 292138 |
02/05/2013 | 38.81p | 39.43p | 38.57p | 39.30p | 124782 |
01/05/2013 | 39.05p | 39.30p | 38.47p | 38.81p | 51337 |
30/04/2013 | 39.78p | 40.41p | 38.91p | 39.05p | 250744 |
29/04/2013 | 38.81p | 40.23p | 38.46p | 39.30p | 125033 |
26/04/2013 | 40.51p | 40.51p | 38.46p | 38.81p | 149855 |
25/04/2013 | 41.24p | 41.38p | 39.93p | 40.51p | 156249 |
24/04/2013 | 41.72p | 41.84p | 41.07p | 41.24p | 149795 |
23/04/2013 | 41.97p | 42.69p | 41.45p | 41.72p | 116771 |
22/04/2013 | 41.24p | 43.61p | 40.85p | 42.69p | 223156 |
19/04/2013 | 41.72p | 42.64p | 40.71p | 41.24p | 262921 |
18/04/2013 | 39.54p | 44.34p | 39.54p | 41.72p | 627297 |
17/04/2013 | 39.05p | 40.27p | 38.33p | 39.54p | 240176 |
16/04/2013 | 38.57p | 39.77p | 37.95p | 39.05p | 77078 |
15/04/2013 | 38.81p | 39.77p | 38.35p | 39.05p | 97335 |
12/04/2013 | 38.81p | 39.59p | 37.70p | 38.81p | 82917 |
11/04/2013 | 39.05p | 40.27p | 37.23p | 38.81p | 195879 |
10/04/2013 | 36.87p | 40.27p | 36.87p | 39.05p | 275242 |
09/04/2013 | 36.39p | 37.74p | 36.29p | 36.87p | 114393 |
08/04/2013 | 37.36p | 37.94p | 34.93p | 36.39p | 223213 |
05/04/2013 | 37.11p | 37.84p | 36.00p | 37.36p | 152600 |
04/04/2013 | 36.87p | 38.44p | 36.48p | 37.11p | 319594 |
03/04/2013 | 37.60p | 38.33p | 36.29p | 36.87p | 99070 |
02/04/2013 | 36.63p | 38.13p | 36.43p | 37.60p | 546334 |
28/03/2013 | 37.11p | 37.24p | 36.14p | 36.63p | 258408 |
27/03/2013 | 38.33p | 38.33p | 36.06p | 37.11p | 246507 |
26/03/2013 | 37.84p | 39.78p | 37.84p | 38.33p | 222307 |
25/03/2013 | 38.33p | 40.51p | 37.67p | 37.84p | 332452 |
22/03/2013 | 39.05p | 39.48p | 37.62p | 38.33p | 222507 |
21/03/2013 | 39.05p | 39.59p | 38.67p | 39.05p | 56974 |
20/03/2013 | 39.30p | 39.64p | 38.71p | 39.05p | 245377 |
19/03/2013 | 38.81p | 40.02p | 38.45p | 39.30p | 225362 |
18/03/2013 | 39.30p | 39.30p | 37.27p | 38.81p | 349867 |
15/03/2013 | 39.78p | 39.98p | 38.42p | 39.30p | 174063 |
14/03/2013 | 39.78p | 43.88p | 38.13p | 39.78p | 502233 |
13/03/2013 | 42.69p | 44.46p | 37.84p | 39.54p | 1008687 |
12/03/2013 | 37.84p | 43.92p | 37.84p | 42.69p | 1802799 |
11/03/2013 | 33.96p | 38.80p | 33.96p | 37.84p | 714811 |
08/03/2013 | 32.51p | 34.74p | 32.21p | 33.96p | 245126 |
07/03/2013 | 31.78p | 32.99p | 31.34p | 32.99p | 285124 |
06/03/2013 | 32.75p | 33.86p | 31.29p | 31.78p | 134921 |
05/03/2013 | 31.53p | 33.86p | 30.30p | 32.75p | 354606 |
04/03/2013 | 33.48p | 34.35p | 31.05p | 31.53p | 259930 |
01/03/2013 | 32.26p | 34.54p | 31.24p | 33.48p | 349329 |
28/02/2013 | 29.11p | 34.93p | 28.81p | 32.26p | 1553833 |
27/02/2013 | 29.11p | 29.48p | 28.24p | 29.11p | 686014 |
26/02/2013 | 31.53p | 31.78p | 27.27p | 29.11p | 1784056 |
25/02/2013 | 33.96p | 33.96p | 29.13p | 31.78p | 1660733 |
22/02/2013 | 34.81p | 35.42p | 33.50p | 33.96p | 325217 |
21/02/2013 | 35.66p | 35.80p | 34.45p | 35.42p | 441302 |
20/02/2013 | 35.90p | 36.19p | 34.93p | 35.66p | 263138 |
19/02/2013 | 36.87p | 36.92p | 34.93p | 35.90p | 131527 |
18/02/2013 | 37.84p | 37.84p | 36.01p | 36.87p | 200846 |
15/02/2013 | 38.33p | 38.33p | 36.65p | 37.84p | 195653 |
14/02/2013 | 38.57p | 38.62p | 37.49p | 38.33p | 105812 |
13/02/2013 | 37.11p | 38.62p | 36.49p | 38.57p | 225100 |
12/02/2013 | 37.60p | 37.84p | 36.02p | 37.11p | 362454 |
11/02/2013 | 39.05p | 39.29p | 36.92p | 37.60p | 267623 |
08/02/2013 | 39.78p | 39.78p | 38.23p | 39.05p | 191539 |
07/02/2013 | 40.75p | 41.04p | 38.86p | 39.78p | 184450 |
06/02/2013 | 39.30p | 41.43p | 38.81p | 40.75p | 654311 |
05/02/2013 | 39.54p | 40.07p | 37.97p | 38.08p | 163263 |
04/02/2013 | 39.30p | 40.36p | 38.47p | 39.54p | 386061 |
01/02/2013 | 38.08p | 41.45p | 37.00p | 39.78p | 434319 |
31/01/2013 | 38.33p | 39.30p | 36.00p | 38.08p | 997814 |
30/01/2013 | 39.78p | 40.46p | 37.84p | 38.21p | 940213 |
29/01/2013 | 41.48p | 42.50p | 39.07p | 39.78p | 529711 |
28/01/2013 | 42.21p | 42.95p | 39.30p | 41.24p | 432802 |
25/01/2013 | 42.94p | 43.42p | 41.33p | 42.21p | 97907 |
24/01/2013 | 43.66p | 43.66p | 40.80p | 42.94p | 189740 |
23/01/2013 | 43.18p | 44.15p | 42.15p | 43.66p | 328377 |
22/01/2013 | 41.72p | 45.42p | 41.24p | 43.18p | 508517 |
21/01/2013 | 40.51p | 42.21p | 39.80p | 41.72p | 517349 |
18/01/2013 | 41.24p | 41.67p | 40.36p | 40.51p | 248862 |
17/01/2013 | 42.21p | 42.30p | 39.78p | 41.24p | 449955 |
16/01/2013 | 43.18p | 43.18p | 38.96p | 42.21p | 651640 |
15/01/2013 | 43.66p | 43.76p | 41.84p | 43.18p | 313148 |
14/01/2013 | 45.12p | 45.36p | 42.84p | 43.66p | 368784 |
11/01/2013 | 47.30p | 47.69p | 43.95p | 45.00p | 930350 |
10/01/2013 | 46.57p | 48.32p | 45.90p | 47.30p | 191943 |
09/01/2013 | 47.79p | 48.50p | 46.38p | 46.57p | 183426 |
08/01/2013 | 47.79p | 48.71p | 47.06p | 47.79p | 123733 |
07/01/2013 | 47.79p | 48.98p | 47.06p | 47.79p | 384899 |
04/01/2013 | 47.54p | 49.00p | 46.26p | 48.03p | 253450 |
03/01/2013 | 49.00p | 49.87p | 46.14p | 47.54p | 540671 |
02/01/2013 | 47.06p | 50.36p | 46.87p | 48.76p | 335660 |
31/12/2012 | 46.82p | 47.45p | 45.60p | 46.82p | 55075 |
28/12/2012 | 46.57p | 47.54p | 45.12p | 46.82p | 335435 |
27/12/2012 | 47.06p | 48.42p | 44.66p | 46.57p | 349948 |
24/12/2012 | 44.15p | 50.36p | 44.15p | 47.54p | 613965 |
21/12/2012 | 38.33p | 45.51p | 37.89p | 44.15p | 942805 |
20/12/2012 | 41.24p | 41.24p | 35.03p | 38.33p | 1565090 |
19/12/2012 | 42.45p | 43.66p | 40.77p | 41.24p | 262376 |
18/12/2012 | 42.45p | 42.60p | 39.93p | 42.45p | 741585 |
17/12/2012 | 43.91p | 44.15p | 39.78p | 42.45p | 1157804 |
14/12/2012 | 45.60p | 46.48p | 42.69p | 43.91p | 510543 |
13/12/2012 | 46.57p | 47.16p | 44.29p | 45.85p | 333783 |
12/12/2012 | 48.03p | 51.38p | 45.60p | 46.57p | 642456 |
11/12/2012 | 47.54p | 48.13p | 45.60p | 47.06p | 572710 |
10/12/2012 | 50.94p | 52.15p | 44.87p | 47.54p | 708731 |
07/12/2012 | 55.79p | 56.57p | 48.51p | 50.94p | 1113022 |
06/12/2012 | 50.94p | 56.57p | 50.94p | 54.58p | 2698421 |
05/12/2012 | 47.54p | 47.93p | 46.57p | 47.06p | 173903 |
04/12/2012 | 47.54p | 48.13p | 46.48p | 47.54p | 196842 |
03/12/2012 | 46.33p | 48.22p | 45.89p | 47.54p | 515808 |
30/11/2012 | 46.33p | 46.91p | 45.75p | 46.33p | 265353 |
29/11/2012 | 46.57p | 47.54p | 45.60p | 46.09p | 646719 |
28/11/2012 | 46.82p | 47.53p | 46.35p | 46.57p | 139238 |
27/11/2012 | 46.82p | 47.64p | 45.99p | 46.82p | 154860 |
26/11/2012 | 47.54p | 48.01p | 46.09p | 47.54p | 240158 |
23/11/2012 | 46.09p | 48.15p | 45.51p | 47.54p | 537490 |
22/11/2012 | 47.54p | 48.39p | 45.60p | 46.09p | 455421 |
21/11/2012 | 47.79p | 49.24p | 47.16p | 47.54p | 218328 |
20/11/2012 | 48.51p | 49.25p | 46.91p | 47.79p | 448653 |
19/11/2012 | 46.82p | 49.47p | 46.77p | 48.51p | 532905 |
16/11/2012 | 48.03p | 48.50p | 45.70p | 46.82p | 345344 |
15/11/2012 | 49.49p | 49.82p | 46.57p | 48.27p | 555202 |
14/11/2012 | 51.43p | 55.85p | 48.53p | 49.49p | 1555967 |
13/11/2012 | 49.00p | 52.24p | 48.06p | 51.43p | 549290 |
12/11/2012 | 46.57p | 50.26p | 46.57p | 48.51p | 1191685 |
09/11/2012 | 45.36p | 47.74p | 43.76p | 46.57p | 620127 |
08/11/2012 | 47.54p | 48.32p | 44.75p | 45.36p | 305780 |
07/11/2012 | 43.66p | 48.22p | 42.70p | 47.54p | 1329414 |
06/11/2012 | 43.42p | 44.34p | 42.69p | 43.66p | 234515 |
05/11/2012 | 43.91p | 44.63p | 42.10p | 43.42p | 308450 |
02/11/2012 | 44.88p | 44.94p | 43.17p | 43.91p | 484103 |
01/11/2012 | 45.85p | 47.06p | 44.27p | 44.88p | 528733 |
31/10/2012 | 46.82p | 48.76p | 45.85p | 45.85p | 543221 |
30/10/2012 | 44.88p | 47.45p | 44.15p | 46.57p | 355587 |
29/10/2012 | 42.69p | 46.48p | 42.69p | 45.85p | 1221000 |
26/10/2012 | 42.69p | 43.16p | 40.56p | 41.72p | 348511 |
25/10/2012 | 43.06p | 43.19p | 40.85p | 42.69p | 560491 |
24/10/2012 | 44.15p | 44.25p | 41.63p | 43.06p | 467527 |
23/10/2012 | 45.60p | 46.04p | 43.66p | 44.39p | 306029 |
22/10/2012 | 45.00p | 48.76p | 44.34p | 45.60p | 702517 |
19/10/2012 | 46.82p | 47.40p | 43.71p | 45.00p | 434093 |
18/10/2012 | 46.09p | 47.35p | 44.63p | 46.82p | 203569 |
17/10/2012 | 47.30p | 49.00p | 44.69p | 46.57p | 344856 |
16/10/2012 | 48.76p | 49.00p | 42.85p | 47.30p | 1154859 |
15/10/2012 | 51.91p | 55.09p | 44.67p | 48.76p | 1274820 |
12/10/2012 | 55.79p | 59.19p | 48.51p | 51.91p | 2507238 |
11/10/2012 | 52.88p | 60.64p | 52.49p | 58.22p | 2226696 |
10/10/2012 | 52.88p | 53.37p | 45.60p | 52.88p | 1265224 |
09/10/2012 | 51.67p | 56.27p | 50.46p | 52.88p | 1737737 |
08/10/2012 | 49.97p | 63.22p | 43.24p | 51.67p | 6483894 |
05/10/2012 | 43.66p | 51.33p | 43.32p | 49.49p | 1892471 |
04/10/2012 | 41.72p | 45.58p | 41.72p | 43.42p | 1251701 |
03/10/2012 | 43.42p | 44.10p | 36.74p | 42.21p | 1580208 |
02/10/2012 | 39.30p | 45.12p | 38.91p | 43.42p | 3866074 |
01/10/2012 | 32.75p | 39.78p | 32.75p | 39.54p | 1998866 |
28/09/2012 | 30.69p | 33.48p | 30.47p | 32.75p | 417616 |
27/09/2012 | 31.17p | 31.20p | 29.62p | 30.69p | 177461 |
26/09/2012 | 31.66p | 32.02p | 30.95p | 31.17p | 298074 |
25/09/2012 | 30.56p | 32.98p | 30.46p | 31.66p | 422422 |
24/09/2012 | 30.56p | 31.53p | 30.10p | 30.56p | 341818 |
21/09/2012 | 30.81p | 30.94p | 30.13p | 30.56p | 338572 |
20/09/2012 | 31.05p | 31.05p | 30.47p | 30.81p | 196751 |
19/09/2012 | 30.08p | 31.74p | 30.08p | 31.05p | 289907 |
18/09/2012 | 31.29p | 31.34p | 29.11p | 30.08p | 628098 |
17/09/2012 | 31.29p | 31.53p | 31.05p | 31.29p | 227923 |
14/09/2012 | 32.51p | 32.97p | 31.05p | 31.29p | 596626 |
13/09/2012 | 31.66p | 33.07p | 31.66p | 32.51p | 333970 |
12/09/2012 | 32.87p | 32.97p | 30.08p | 31.41p | 483557 |
11/09/2012 | 32.63p | 33.86p | 32.10p | 32.87p | 914968 |
10/09/2012 | 31.90p | 34.93p | 31.90p | 32.63p | 1156858 |
07/09/2012 | 31.05p | 32.51p | 31.05p | 31.90p | 1487609 |
06/09/2012 | 30.69p | 31.48p | 30.47p | 31.05p | 859374 |
05/09/2012 | 30.69p | 31.53p | 29.38p | 31.29p | 1626852 |
04/09/2012 | 29.23p | 31.92p | 29.21p | 30.08p | 1163866 |
03/09/2012 | 29.84p | 30.42p | 28.80p | 29.35p | 406874 |
31/08/2012 | 30.20p | 31.03p | 29.11p | 29.84p | 532308 |
30/08/2012 | 31.53p | 31.89p | 29.45p | 30.20p | 978402 |
29/08/2012 | 31.66p | 33.47p | 31.44p | 31.53p | 1224206 |
28/08/2012 | 29.84p | 34.08p | 29.69p | 31.66p | 1858668 |
24/08/2012 | 30.08p | 30.56p | 28.14p | 29.84p | 627636 |
23/08/2012 | 29.35p | 32.92p | 29.35p | 30.08p | 1405286 |
22/08/2012 | 32.26p | 32.41p | 27.27p | 29.59p | 3305220 |
21/08/2012 | 38.57p | 39.75p | 30.20p | 32.38p | 6165688 |
20/08/2012 | 31.66p | 45.60p | 31.34p | 38.57p | 8794673 |
17/08/2012 | 24.38p | 32.26p | 24.38p | 31.66p | 6640450 |
16/08/2012 | 26.20p | 27.85p | 23.77p | 24.38p | 4444430 |
15/08/2012 | 17.59p | 27.07p | 17.59p | 24.62p | 8382524 |
14/08/2012 | 16.13p | 17.95p | 16.13p | 17.59p | 672801 |
13/08/2012 | 14.55p | 16.63p | 14.55p | 16.13p | 1510712 |
10/08/2012 | 14.55p | 15.52p | 14.55p | 14.55p | 380305 |
09/08/2012 | 14.80p | 15.04p | 14.55p | 14.55p | 337679 |
08/08/2012 | 14.43p | 15.52p | 14.43p | 14.80p | 514024 |
*Close Price adjusted for both dividends and splits