Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2013 | 49.00p | 49.00p | 47.26p | 49.00p | 6453 |
16/05/2013 | 50.00p | 50.00p | 47.26p | 49.00p | 11792 |
15/05/2013 | 49.50p | 51.00p | 49.50p | 50.00p | 43600 |
14/05/2013 | 48.00p | 49.50p | 48.00p | 49.50p | 174363 |
13/05/2013 | 48.50p | 49.64p | 47.75p | 48.00p | 8245 |
10/05/2013 | 48.50p | 48.50p | 47.75p | 48.00p | 27826 |
09/05/2013 | 48.00p | 49.75p | 47.55p | 48.50p | 26133 |
08/05/2013 | 49.00p | 49.00p | 47.55p | 48.00p | 24100 |
07/05/2013 | 49.50p | 50.80p | 48.00p | 49.00p | 18000 |
03/05/2013 | 49.50p | 50.00p | 48.00p | 49.50p | 19565 |
02/05/2013 | 49.00p | 51.00p | 49.00p | 49.50p | 9025 |
01/05/2013 | 49.00p | 50.00p | 48.00p | 49.00p | 51540 |
30/04/2013 | 49.00p | 50.40p | 47.00p | 49.00p | 23212 |
29/04/2013 | 49.00p | 50.40p | 48.00p | 49.50p | 8070 |
26/04/2013 | 51.00p | 51.11p | 47.30p | 49.00p | 44655 |
25/04/2013 | 51.00p | 51.40p | 50.00p | 51.00p | 9284 |
24/04/2013 | 52.00p | 52.45p | 50.00p | 51.00p | 14093 |
23/04/2013 | 53.00p | 53.90p | 51.00p | 52.00p | 17370 |
22/04/2013 | 53.00p | 53.00p | 52.00p | 53.00p | 15000 |
19/04/2013 | 53.00p | 53.00p | 51.20p | 53.00p | 0 |
18/04/2013 | 53.00p | 53.00p | 51.20p | 53.00p | 127232 |
17/04/2013 | 53.00p | 53.00p | 50.50p | 53.00p | 0 |
16/04/2013 | 51.50p | 53.00p | 50.50p | 53.00p | 10666 |
15/04/2013 | 52.50p | 53.00p | 51.10p | 51.50p | 12071 |
12/04/2013 | 52.50p | 55.00p | 51.10p | 52.50p | 37944 |
11/04/2013 | 52.50p | 54.00p | 52.50p | 52.50p | 8317 |
10/04/2013 | 51.00p | 54.00p | 51.00p | 52.50p | 1177930 |
09/04/2013 | 51.00p | 52.00p | 51.00p | 51.00p | 259 |
08/04/2013 | 50.00p | 51.35p | 49.35p | 51.00p | 20211 |
05/04/2013 | 50.50p | 50.50p | 48.30p | 50.00p | 7814 |
04/04/2013 | 50.50p | 51.50p | 50.50p | 50.50p | 11103 |
03/04/2013 | 52.00p | 52.60p | 50.00p | 50.50p | 25189 |
02/04/2013 | 54.00p | 54.00p | 50.00p | 52.00p | 53532 |
28/03/2013 | 54.00p | 54.00p | 53.00p | 54.00p | 12500 |
27/03/2013 | 54.00p | 55.00p | 52.00p | 54.00p | 39141 |
26/03/2013 | 54.00p | 55.25p | 53.00p | 54.00p | 38739 |
25/03/2013 | 53.50p | 55.25p | 52.60p | 54.00p | 5271 |
22/03/2013 | 53.00p | 55.00p | 51.75p | 53.50p | 33228 |
21/03/2013 | 52.00p | 55.00p | 52.00p | 53.00p | 39611 |
20/03/2013 | 52.00p | 53.50p | 51.10p | 52.00p | 40418 |
19/03/2013 | 52.00p | 53.75p | 50.60p | 52.00p | 46854 |
18/03/2013 | 54.00p | 55.00p | 51.00p | 52.50p | 124867 |
15/03/2013 | 53.50p | 56.00p | 52.50p | 54.00p | 79076 |
14/03/2013 | 47.00p | 55.00p | 46.62p | 53.50p | 291495 |
13/03/2013 | 47.00p | 49.00p | 46.62p | 47.00p | 27704 |
12/03/2013 | 49.00p | 49.00p | 45.00p | 47.00p | 162498 |
11/03/2013 | 49.50p | 50.40p | 46.00p | 49.00p | 102539 |
08/03/2013 | 51.00p | 51.00p | 48.48p | 49.50p | 43535 |
07/03/2013 | 51.50p | 51.81p | 50.00p | 51.00p | 19627 |
06/03/2013 | 51.00p | 52.22p | 50.00p | 51.50p | 105787 |
05/03/2013 | 50.00p | 53.00p | 50.00p | 51.00p | 58319 |
04/03/2013 | 52.00p | 52.00p | 49.00p | 50.00p | 72666 |
01/03/2013 | 54.50p | 54.50p | 51.00p | 52.00p | 70182 |
28/02/2013 | 54.50p | 55.00p | 53.00p | 54.50p | 64118 |
27/02/2013 | 55.00p | 55.50p | 54.20p | 54.50p | 69194 |
26/02/2013 | 53.50p | 55.00p | 52.00p | 54.50p | 64902 |
25/02/2013 | 55.00p | 55.00p | 54.00p | 55.00p | 15883 |
22/02/2013 | 55.00p | 55.00p | 54.00p | 55.00p | 18553 |
21/02/2013 | 55.50p | 55.50p | 54.00p | 55.00p | 9001 |
20/02/2013 | 56.50p | 56.75p | 54.25p | 55.00p | 113228 |
19/02/2013 | 56.50p | 57.10p | 55.00p | 56.50p | 33677 |
18/02/2013 | 55.50p | 58.00p | 55.00p | 56.50p | 143589 |
15/02/2013 | 55.00p | 58.00p | 54.00p | 55.50p | 219477 |
14/02/2013 | 55.00p | 56.50p | 52.00p | 55.00p | 92186 |
13/02/2013 | 55.00p | 56.50p | 53.00p | 55.00p | 107155 |
12/02/2013 | 53.50p | 57.00p | 52.00p | 55.00p | 172936 |
11/02/2013 | 54.75p | 56.40p | 52.00p | 53.50p | 196447 |
08/02/2013 | 53.00p | 54.75p | 52.00p | 54.75p | 125006 |
07/02/2013 | 53.50p | 54.35p | 52.28p | 53.00p | 56151 |
06/02/2013 | 53.50p | 54.90p | 53.12p | 53.50p | 56896 |
05/02/2013 | 50.25p | 56.00p | 50.25p | 53.50p | 375505 |
04/02/2013 | 49.00p | 51.20p | 49.00p | 50.25p | 58175 |
01/02/2013 | 48.50p | 51.00p | 47.00p | 49.00p | 27537 |
31/01/2013 | 48.50p | 50.00p | 47.00p | 48.50p | 15400 |
30/01/2013 | 48.50p | 50.50p | 47.00p | 48.50p | 8916 |
29/01/2013 | 48.50p | 50.50p | 48.50p | 48.50p | 95 |
28/01/2013 | 48.50p | 48.50p | 47.00p | 48.50p | 0 |
25/01/2013 | 48.50p | 48.50p | 47.00p | 48.50p | 13885 |
24/01/2013 | 48.50p | 50.50p | 48.00p | 48.50p | 21774 |
23/01/2013 | 48.50p | 51.00p | 47.75p | 48.50p | 3234 |
22/01/2013 | 47.00p | 50.90p | 47.00p | 48.50p | 20093 |
21/01/2013 | 47.00p | 47.80p | 46.02p | 47.00p | 20656 |
18/01/2013 | 49.00p | 49.00p | 44.79p | 47.00p | 57632 |
17/01/2013 | 49.00p | 49.00p | 48.00p | 49.00p | 2189 |
16/01/2013 | 49.00p | 50.00p | 48.50p | 49.00p | 8966 |
15/01/2013 | 49.00p | 50.00p | 48.00p | 49.00p | 20464 |
14/01/2013 | 49.50p | 50.00p | 48.00p | 49.00p | 61859 |
11/01/2013 | 51.00p | 51.00p | 48.00p | 49.50p | 64867 |
10/01/2013 | 51.00p | 51.00p | 49.00p | 51.00p | 38100 |
09/01/2013 | 51.00p | 51.00p | 49.00p | 51.00p | 10000 |
08/01/2013 | 51.00p | 51.00p | 49.00p | 51.00p | 24474 |
07/01/2013 | 50.00p | 51.00p | 49.00p | 51.00p | 14900 |
04/01/2013 | 51.00p | 51.22p | 50.00p | 50.00p | 124328 |
03/01/2013 | 49.50p | 51.50p | 49.00p | 51.00p | 130472 |
02/01/2013 | 51.00p | 51.00p | 49.00p | 49.50p | 58815 |
31/12/2012 | 51.00p | 51.00p | 49.00p | 51.00p | 1229 |
28/12/2012 | 50.75p | 52.10p | 48.50p | 51.00p | 51135 |
27/12/2012 | 49.25p | 50.75p | 48.75p | 50.75p | 4726 |
24/12/2012 | 49.00p | 49.68p | 48.50p | 49.25p | 30608 |
21/12/2012 | 49.50p | 49.50p | 48.50p | 49.00p | 9170 |
20/12/2012 | 49.50p | 50.40p | 48.50p | 49.50p | 1194 |
19/12/2012 | 49.00p | 49.50p | 48.50p | 49.50p | 19883 |
18/12/2012 | 50.50p | 52.00p | 49.00p | 49.00p | 50442 |
17/12/2012 | 50.75p | 51.90p | 50.10p | 50.50p | 19617 |
14/12/2012 | 51.50p | 52.75p | 50.00p | 50.75p | 43819 |
13/12/2012 | 47.75p | 52.97p | 47.75p | 51.50p | 89520 |
12/12/2012 | 48.50p | 49.50p | 47.50p | 47.75p | 58689 |
11/12/2012 | 48.50p | 49.50p | 47.35p | 48.50p | 13260 |
10/12/2012 | 48.50p | 50.00p | 47.25p | 48.50p | 53002 |
07/12/2012 | 48.00p | 49.75p | 47.35p | 48.50p | 62533 |
06/12/2012 | 48.00p | 49.70p | 46.80p | 48.00p | 19024 |
05/12/2012 | 48.00p | 49.70p | 46.80p | 48.00p | 9535 |
04/12/2012 | 48.00p | 49.20p | 46.80p | 48.00p | 3516 |
03/12/2012 | 48.50p | 49.90p | 47.40p | 48.00p | 128578 |
30/11/2012 | 47.00p | 49.40p | 47.00p | 48.50p | 118532 |
29/11/2012 | 47.00p | 48.40p | 45.80p | 47.00p | 2260 |
28/11/2012 | 45.75p | 47.74p | 45.30p | 47.00p | 127169 |
27/11/2012 | 47.00p | 47.00p | 45.00p | 45.75p | 91631 |
26/11/2012 | 45.00p | 46.70p | 45.00p | 46.00p | 14765 |
23/11/2012 | 44.00p | 45.00p | 43.88p | 45.00p | 33462 |
22/11/2012 | 44.00p | 45.00p | 44.00p | 44.00p | 70170 |
21/11/2012 | 44.00p | 45.00p | 43.70p | 44.00p | 0 |
20/11/2012 | 44.50p | 45.00p | 43.70p | 44.00p | 24427 |
19/11/2012 | 45.25p | 46.25p | 43.63p | 44.50p | 12080 |
16/11/2012 | 44.00p | 46.25p | 43.63p | 45.25p | 51318 |
15/11/2012 | 44.00p | 44.50p | 43.10p | 44.00p | 341995 |
14/11/2012 | 45.50p | 45.50p | 44.00p | 44.00p | 0 |
13/11/2012 | 45.50p | 45.50p | 43.50p | 45.50p | 50917 |
12/11/2012 | 45.50p | 46.50p | 44.00p | 45.50p | 27338 |
09/11/2012 | 45.50p | 47.00p | 45.50p | 45.50p | 3048 |
08/11/2012 | 45.00p | 47.00p | 44.10p | 45.50p | 8825 |
07/11/2012 | 45.00p | 46.00p | 43.60p | 45.00p | 3164 |
06/11/2012 | 45.00p | 46.40p | 45.00p | 45.00p | 12793 |
05/11/2012 | 45.00p | 46.50p | 45.00p | 45.00p | 13761 |
02/11/2012 | 45.00p | 45.50p | 43.48p | 45.00p | 3800 |
01/11/2012 | 45.00p | 46.50p | 43.48p | 45.00p | 11375 |
31/10/2012 | 46.00p | 46.00p | 43.25p | 45.00p | 60249 |
30/10/2012 | 46.00p | 46.00p | 44.00p | 46.00p | 589 |
29/10/2012 | 45.50p | 46.95p | 43.00p | 46.00p | 58027 |
26/10/2012 | 45.50p | 47.00p | 43.10p | 45.50p | 16557 |
25/10/2012 | 46.50p | 47.25p | 44.05p | 46.00p | 158804 |
24/10/2012 | 46.50p | 47.40p | 45.05p | 46.50p | 53984 |
23/10/2012 | 48.50p | 48.50p | 45.03p | 46.50p | 156377 |
22/10/2012 | 46.50p | 50.00p | 46.00p | 48.00p | 105700 |
19/10/2012 | 44.00p | 48.00p | 43.13p | 46.50p | 290106 |
18/10/2012 | 44.00p | 45.00p | 43.13p | 44.00p | 25766 |
17/10/2012 | 44.00p | 44.00p | 43.00p | 44.00p | 8758 |
16/10/2012 | 44.00p | 46.00p | 42.00p | 44.00p | 120351 |
15/10/2012 | 38.50p | 47.00p | 38.50p | 44.00p | 369516 |
12/10/2012 | 38.50p | 38.50p | 37.30p | 38.50p | 2241 |
11/10/2012 | 38.50p | 39.40p | 37.30p | 38.50p | 12894 |
10/10/2012 | 38.50p | 41.24p | 37.30p | 38.50p | 0 |
09/10/2012 | 38.50p | 41.24p | 37.30p | 38.50p | 41075 |
08/10/2012 | 38.50p | 39.97p | 37.60p | 38.50p | 15038 |
05/10/2012 | 38.50p | 39.97p | 37.50p | 38.50p | 13000 |
04/10/2012 | 38.50p | 39.00p | 37.10p | 38.50p | 0 |
03/10/2012 | 38.50p | 39.00p | 37.10p | 38.50p | 43500 |
02/10/2012 | 38.50p | 38.50p | 37.10p | 38.50p | 2000 |
01/10/2012 | 38.50p | 40.00p | 37.00p | 38.50p | 49226 |
28/09/2012 | 38.50p | 39.50p | 37.00p | 38.50p | 18401 |
27/09/2012 | 38.50p | 38.50p | 38.00p | 38.50p | 2500 |
26/09/2012 | 39.50p | 39.50p | 36.97p | 38.50p | 8411 |
25/09/2012 | 39.50p | 40.00p | 38.03p | 39.50p | 0 |
24/09/2012 | 39.50p | 40.00p | 38.03p | 39.50p | 3845 |
21/09/2012 | 39.50p | 40.00p | 38.60p | 39.50p | 6462 |
20/09/2012 | 39.50p | 40.00p | 38.00p | 39.50p | 0 |
19/09/2012 | 40.00p | 40.00p | 38.00p | 39.50p | 35834 |
18/09/2012 | 40.00p | 40.00p | 39.00p | 40.00p | 0 |
17/09/2012 | 40.00p | 40.00p | 39.00p | 40.00p | 0 |
14/09/2012 | 40.00p | 40.00p | 39.00p | 40.00p | 596 |
13/09/2012 | 39.50p | 42.00p | 39.00p | 40.00p | 21957 |
12/09/2012 | 39.50p | 39.50p | 37.00p | 39.50p | 0 |
11/09/2012 | 38.00p | 38.00p | 37.00p | 38.00p | 9000 |
10/09/2012 | 38.00p | 38.00p | 37.55p | 38.00p | 15500 |
07/09/2012 | 37.00p | 39.00p | 37.00p | 38.00p | 20000 |
06/09/2012 | 37.00p | 38.50p | 37.00p | 37.00p | 0 |
05/09/2012 | 37.00p | 38.50p | 37.00p | 37.00p | 8000 |
04/09/2012 | 37.50p | 37.50p | 36.00p | 37.00p | 2583 |
03/09/2012 | 37.50p | 37.50p | 36.00p | 37.50p | 6250 |
31/08/2012 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
30/08/2012 | 37.00p | 37.50p | 37.00p | 37.50p | 10000 |
29/08/2012 | 37.00p | 37.00p | 35.06p | 37.00p | 0 |
28/08/2012 | 37.00p | 37.00p | 35.06p | 37.00p | 126 |
24/08/2012 | 37.50p | 37.50p | 35.00p | 37.00p | 8000 |
23/08/2012 | 37.50p | 37.50p | 37.00p | 37.50p | 264 |
22/08/2012 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
21/08/2012 | 37.50p | 37.50p | 35.00p | 37.50p | 3533 |
20/08/2012 | 37.00p | 38.90p | 35.30p | 37.50p | 23135 |
17/08/2012 | 37.00p | 37.00p | 37.00p | 37.00p | 4000 |
16/08/2012 | 37.00p | 37.00p | 35.60p | 37.00p | 0 |
15/08/2012 | 37.00p | 37.00p | 35.60p | 37.00p | 15000 |
14/08/2012 | 37.25p | 37.29p | 36.60p | 37.00p | 12948 |
13/08/2012 | 37.25p | 37.40p | 37.25p | 37.25p | 0 |
10/08/2012 | 37.25p | 37.40p | 37.25p | 37.25p | 0 |
09/08/2012 | 37.25p | 37.40p | 37.25p | 37.25p | 2000 |
08/08/2012 | 38.50p | 38.50p | 36.00p | 37.25p | 57500 |
07/08/2012 | 38.50p | 38.50p | 37.00p | 38.50p | 2206 |
06/08/2012 | 38.50p | 38.50p | 36.50p | 38.50p | 37404 |
03/08/2012 | 38.50p | 38.50p | 37.55p | 38.50p | 1000 |
02/08/2012 | 38.50p | 39.90p | 38.50p | 38.50p | 1000 |
*Close Price adjusted for both dividends and splits