Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2013 | 43.75p | 44.13p | 40.00p | 43.75p | 0 |
10/05/2013 | 42.75p | 44.13p | 40.00p | 43.75p | 44000 |
09/05/2013 | 46.25p | 46.25p | 40.00p | 42.75p | 41190 |
08/05/2013 | 46.50p | 46.50p | 45.36p | 46.25p | 25000 |
07/05/2013 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
03/05/2013 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
02/05/2013 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
01/05/2013 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
30/04/2013 | 46.50p | 46.50p | 46.50p | 46.50p | 524 |
29/04/2013 | 46.50p | 48.00p | 46.00p | 46.50p | 0 |
26/04/2013 | 46.50p | 48.00p | 46.00p | 46.50p | 0 |
25/04/2013 | 46.50p | 48.00p | 46.00p | 46.50p | 0 |
24/04/2013 | 46.00p | 48.00p | 46.00p | 46.50p | 30704 |
23/04/2013 | 45.00p | 46.00p | 44.00p | 46.00p | 21002 |
22/04/2013 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
19/04/2013 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
18/04/2013 | 45.00p | 45.00p | 45.00p | 45.00p | 10000 |
17/04/2013 | 45.00p | 45.00p | 45.00p | 45.00p | 2700 |
16/04/2013 | 45.50p | 45.50p | 44.52p | 45.00p | 5805 |
15/04/2013 | 45.50p | 46.00p | 45.50p | 45.50p | 5600 |
12/04/2013 | 47.00p | 47.60p | 43.00p | 45.50p | 22498 |
11/04/2013 | 47.00p | 47.00p | 45.50p | 47.00p | 1823 |
10/04/2013 | 47.00p | 47.45p | 47.00p | 47.00p | 6154 |
09/04/2013 | 47.00p | 47.00p | 45.50p | 47.00p | 0 |
08/04/2013 | 47.00p | 47.00p | 45.50p | 47.00p | 8358 |
05/04/2013 | 46.50p | 47.00p | 46.50p | 47.00p | 15000 |
04/04/2013 | 47.50p | 47.50p | 44.00p | 46.50p | 7795 |
03/04/2013 | 47.50p | 48.50p | 46.20p | 47.50p | 0 |
02/04/2013 | 48.50p | 48.50p | 46.20p | 47.50p | 13756 |
28/03/2013 | 49.00p | 49.00p | 47.00p | 48.50p | 3500 |
27/03/2013 | 49.00p | 49.50p | 47.00p | 49.00p | 0 |
26/03/2013 | 49.00p | 49.50p | 47.00p | 49.00p | 0 |
25/03/2013 | 49.50p | 49.50p | 47.00p | 49.00p | 4903 |
22/03/2013 | 50.50p | 50.50p | 47.00p | 49.50p | 22000 |
21/03/2013 | 50.50p | 50.50p | 45.00p | 50.50p | 2000073 |
20/03/2013 | 51.00p | 51.00p | 50.00p | 50.50p | 917 |
19/03/2013 | 51.00p | 52.00p | 50.00p | 51.00p | 0 |
18/03/2013 | 51.00p | 52.00p | 50.00p | 51.00p | 0 |
15/03/2013 | 52.00p | 52.00p | 50.00p | 51.00p | 6220 |
14/03/2013 | 52.00p | 52.00p | 50.80p | 52.00p | 1594 |
13/03/2013 | 53.00p | 53.00p | 50.00p | 52.00p | 10377 |
12/03/2013 | 53.00p | 53.00p | 51.80p | 53.00p | 0 |
11/03/2013 | 53.00p | 53.00p | 51.80p | 53.00p | 989 |
08/03/2013 | 54.00p | 54.00p | 51.80p | 53.00p | 3646 |
07/03/2013 | 55.00p | 55.00p | 53.00p | 54.00p | 11699 |
06/03/2013 | 55.00p | 57.00p | 53.52p | 55.00p | 35393 |
05/03/2013 | 55.50p | 57.00p | 55.00p | 55.00p | 56221 |
04/03/2013 | 55.50p | 56.00p | 55.50p | 55.50p | 6281 |
01/03/2013 | 54.50p | 58.00p | 54.50p | 55.50p | 21268 |
28/02/2013 | 52.50p | 57.00p | 52.00p | 54.50p | 13201 |
27/02/2013 | 45.00p | 52.50p | 45.00p | 52.50p | 32021 |
26/02/2013 | 45.50p | 46.00p | 45.00p | 45.00p | 3750 |
25/02/2013 | 45.00p | 47.00p | 45.00p | 45.50p | 2000 |
22/02/2013 | 45.00p | 50.00p | 45.00p | 45.00p | 27050 |
21/02/2013 | 45.00p | 45.00p | 44.80p | 45.00p | 4840 |
20/02/2013 | 44.50p | 47.00p | 44.50p | 45.00p | 9000 |
19/02/2013 | 42.75p | 46.90p | 42.27p | 44.50p | 40917 |
18/02/2013 | 41.75p | 43.00p | 41.10p | 42.75p | 5187 |
15/02/2013 | 41.75p | 41.75p | 40.75p | 41.75p | 800 |
14/02/2013 | 41.75p | 42.00p | 41.25p | 41.75p | 0 |
13/02/2013 | 41.25p | 42.00p | 41.25p | 41.75p | 11227 |
12/02/2013 | 41.25p | 42.00p | 41.25p | 41.25p | 2300 |
11/02/2013 | 41.25p | 41.93p | 41.00p | 41.25p | 0 |
08/02/2013 | 41.00p | 41.93p | 41.00p | 41.25p | 5024 |
07/02/2013 | 41.00p | 41.50p | 41.00p | 41.00p | 15000 |
06/02/2013 | 41.00p | 42.18p | 40.10p | 41.00p | 14433 |
05/02/2013 | 41.00p | 41.00p | 40.10p | 41.00p | 23720 |
04/02/2013 | 41.00p | 41.00p | 40.95p | 41.00p | 1000 |
01/02/2013 | 41.00p | 41.00p | 41.00p | 41.00p | 1200 |
31/01/2013 | 41.00p | 41.50p | 40.00p | 41.00p | 0 |
30/01/2013 | 41.50p | 41.50p | 40.00p | 41.00p | 0 |
29/01/2013 | 41.50p | 41.50p | 40.00p | 41.50p | 27103 |
28/01/2013 | 42.50p | 42.50p | 40.00p | 41.50p | 2633 |
25/01/2013 | 42.50p | 43.50p | 40.00p | 42.50p | 0 |
24/01/2013 | 43.50p | 43.50p | 40.00p | 42.50p | 14209 |
23/01/2013 | 43.50p | 43.50p | 42.15p | 43.50p | 1809 |
22/01/2013 | 43.50p | 43.95p | 42.00p | 43.50p | 0 |
21/01/2013 | 43.50p | 43.95p | 42.00p | 43.50p | 13487 |
18/01/2013 | 43.50p | 43.50p | 42.00p | 43.50p | 1113 |
17/01/2013 | 43.50p | 43.95p | 43.50p | 43.50p | 4000 |
16/01/2013 | 44.00p | 44.00p | 43.10p | 43.50p | 4330 |
15/01/2013 | 43.50p | 44.25p | 42.15p | 44.00p | 16828 |
14/01/2013 | 43.50p | 44.00p | 42.15p | 43.50p | 2852 |
11/01/2013 | 46.00p | 46.00p | 40.00p | 43.50p | 12640 |
10/01/2013 | 46.00p | 46.00p | 45.04p | 46.00p | 0 |
09/01/2013 | 46.00p | 46.00p | 45.04p | 46.00p | 3000 |
08/01/2013 | 46.00p | 46.00p | 45.50p | 46.00p | 0 |
07/01/2013 | 46.00p | 46.00p | 45.50p | 46.00p | 3829 |
04/01/2013 | 45.50p | 46.50p | 45.30p | 46.00p | 0 |
03/01/2013 | 45.50p | 45.50p | 45.30p | 45.50p | 0 |
02/01/2013 | 45.50p | 45.50p | 45.30p | 45.50p | 3000 |
31/12/2012 | 45.50p | 45.65p | 45.50p | 45.50p | 20000 |
28/12/2012 | 45.50p | 47.50p | 45.25p | 45.50p | 0 |
27/12/2012 | 47.50p | 47.50p | 45.25p | 45.50p | 4369 |
24/12/2012 | 47.50p | 48.00p | 45.25p | 47.50p | 0 |
21/12/2012 | 47.50p | 48.00p | 45.25p | 47.50p | 2144 |
20/12/2012 | 47.50p | 47.50p | 45.25p | 47.50p | 0 |
19/12/2012 | 47.50p | 47.50p | 45.25p | 47.50p | 0 |
18/12/2012 | 47.50p | 47.50p | 45.25p | 47.50p | 0 |
17/12/2012 | 47.50p | 47.50p | 45.25p | 47.50p | 0 |
14/12/2012 | 47.50p | 47.50p | 45.25p | 47.50p | 210 |
13/12/2012 | 47.50p | 47.50p | 45.00p | 47.50p | 2220 |
12/12/2012 | 48.50p | 48.50p | 47.00p | 47.50p | 20284 |
11/12/2012 | 48.50p | 49.00p | 47.50p | 48.50p | 0 |
10/12/2012 | 49.00p | 49.00p | 47.50p | 48.50p | 12160 |
07/12/2012 | 49.00p | 50.00p | 47.00p | 49.00p | 0 |
06/12/2012 | 49.00p | 50.00p | 47.00p | 49.00p | 0 |
05/12/2012 | 47.00p | 50.00p | 47.00p | 49.00p | 41600 |
04/12/2012 | 46.50p | 46.50p | 46.35p | 46.50p | 21574 |
03/12/2012 | 47.00p | 47.00p | 45.00p | 46.50p | 3250 |
30/11/2012 | 48.00p | 48.00p | 45.00p | 47.00p | 13692 |
29/11/2012 | 48.00p | 48.00p | 47.00p | 48.00p | 2023 |
28/11/2012 | 50.00p | 50.00p | 48.00p | 48.00p | 12500 |
27/11/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 0 |
26/11/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 2000 |
23/11/2012 | 50.25p | 50.25p | 49.10p | 50.00p | 1363 |
22/11/2012 | 50.25p | 51.25p | 49.50p | 50.25p | 0 |
21/11/2012 | 50.75p | 51.25p | 49.50p | 50.25p | 0 |
20/11/2012 | 50.75p | 50.75p | 49.50p | 50.75p | 8000 |
19/11/2012 | 51.25p | 51.25p | 50.10p | 50.75p | 2279 |
16/11/2012 | 51.25p | 51.25p | 50.45p | 51.25p | 0 |
15/11/2012 | 51.25p | 51.25p | 50.45p | 51.25p | 0 |
14/11/2012 | 51.25p | 51.25p | 50.45p | 51.25p | 0 |
13/11/2012 | 51.25p | 51.25p | 50.45p | 51.25p | 875 |
12/11/2012 | 51.00p | 51.40p | 49.50p | 51.25p | 9713 |
09/11/2012 | 51.25p | 51.25p | 49.50p | 51.25p | 2500 |
08/11/2012 | 52.00p | 52.00p | 50.45p | 51.25p | 17795 |
07/11/2012 | 52.00p | 52.00p | 51.08p | 52.00p | 6438 |
06/11/2012 | 52.00p | 52.00p | 51.08p | 52.00p | 0 |
05/11/2012 | 52.00p | 52.00p | 51.08p | 52.00p | 3994 |
02/11/2012 | 52.00p | 53.50p | 47.00p | 52.00p | 0 |
01/11/2012 | 53.50p | 53.50p | 47.00p | 52.00p | 9250 |
31/10/2012 | 53.50p | 53.50p | 52.30p | 53.50p | 5946 |
30/10/2012 | 53.50p | 53.50p | 52.25p | 53.50p | 0 |
29/10/2012 | 53.50p | 53.50p | 52.25p | 53.50p | 80258 |
26/10/2012 | 53.50p | 54.00p | 52.30p | 53.50p | 7813 |
25/10/2012 | 53.50p | 53.50p | 52.81p | 53.50p | 340024 |
24/10/2012 | 51.00p | 54.00p | 51.00p | 53.50p | 64289 |
23/10/2012 | 50.00p | 52.90p | 49.00p | 51.00p | 26000 |
22/10/2012 | 50.00p | 50.00p | 48.60p | 50.00p | 0 |
19/10/2012 | 50.00p | 50.00p | 48.60p | 50.00p | 3000 |
18/10/2012 | 50.00p | 50.00p | 48.00p | 50.00p | 262 |
17/10/2012 | 50.00p | 52.50p | 48.00p | 50.00p | 0 |
16/10/2012 | 52.50p | 52.50p | 48.00p | 50.00p | 52467 |
15/10/2012 | 53.00p | 56.00p | 52.50p | 52.50p | 19000 |
12/10/2012 | 53.00p | 53.00p | 52.44p | 53.00p | 8105 |
11/10/2012 | 51.50p | 53.00p | 51.50p | 53.00p | 16721 |
10/10/2012 | 51.50p | 53.00p | 51.50p | 51.50p | 16446 |
09/10/2012 | 51.50p | 52.50p | 51.08p | 51.50p | 13960 |
08/10/2012 | 51.50p | 53.00p | 50.00p | 51.50p | 52783 |
05/10/2012 | 48.00p | 53.00p | 48.00p | 52.00p | 54491 |
04/10/2012 | 48.00p | 49.50p | 47.58p | 48.00p | 12594 |
03/10/2012 | 48.00p | 49.00p | 47.25p | 48.00p | 10603 |
02/10/2012 | 48.00p | 49.00p | 48.00p | 48.00p | 6000 |
01/10/2012 | 48.00p | 49.00p | 45.00p | 48.00p | 32834 |
28/09/2012 | 47.50p | 48.00p | 47.05p | 48.00p | 13652 |
27/09/2012 | 47.50p | 49.00p | 47.30p | 47.50p | 11012 |
26/09/2012 | 47.50p | 48.50p | 47.19p | 47.50p | 6025 |
25/09/2012 | 46.00p | 48.00p | 46.00p | 47.50p | 7500 |
24/09/2012 | 44.50p | 46.00p | 44.00p | 46.00p | 76776 |
21/09/2012 | 45.00p | 45.70p | 44.25p | 44.50p | 13097 |
20/09/2012 | 45.00p | 45.00p | 44.15p | 45.00p | 14529 |
19/09/2012 | 45.00p | 45.00p | 44.25p | 45.00p | 0 |
18/09/2012 | 45.00p | 45.00p | 44.25p | 45.00p | 1506 |
17/09/2012 | 45.00p | 45.00p | 44.20p | 45.00p | 8500 |
14/09/2012 | 45.00p | 46.00p | 44.50p | 45.00p | 0 |
13/09/2012 | 45.00p | 46.00p | 44.50p | 45.00p | 0 |
12/09/2012 | 45.00p | 46.00p | 44.50p | 45.00p | 0 |
11/09/2012 | 44.50p | 46.00p | 44.50p | 45.00p | 10500 |
10/09/2012 | 45.00p | 45.00p | 44.10p | 44.50p | 8000 |
07/09/2012 | 45.00p | 46.80p | 44.25p | 45.00p | 9016 |
06/09/2012 | 45.00p | 45.00p | 44.10p | 45.00p | 0 |
05/09/2012 | 45.00p | 45.00p | 44.10p | 45.00p | 6000 |
04/09/2012 | 44.00p | 47.00p | 44.00p | 45.00p | 13000 |
03/09/2012 | 41.50p | 46.00p | 41.50p | 44.00p | 52005 |
31/08/2012 | 40.50p | 44.00p | 40.10p | 41.50p | 30000 |
30/08/2012 | 40.00p | 42.00p | 40.00p | 40.50p | 7405 |
29/08/2012 | 40.00p | 40.24p | 40.00p | 40.00p | 200 |
28/08/2012 | 40.50p | 40.96p | 39.12p | 40.00p | 9308 |
24/08/2012 | 40.00p | 40.00p | 39.20p | 40.00p | 0 |
23/08/2012 | 40.00p | 40.00p | 39.20p | 40.00p | 0 |
22/08/2012 | 40.00p | 40.00p | 39.20p | 40.00p | 28231 |
21/08/2012 | 40.00p | 40.00p | 39.20p | 40.00p | 10000 |
20/08/2012 | 40.00p | 40.00p | 39.12p | 40.00p | 1133 |
17/08/2012 | 40.00p | 40.28p | 40.00p | 40.00p | 8664 |
16/08/2012 | 42.50p | 42.50p | 40.00p | 40.00p | 29002 |
15/08/2012 | 44.00p | 45.00p | 42.00p | 42.50p | 19540 |
14/08/2012 | 44.00p | 44.56p | 41.96p | 44.00p | 8420 |
13/08/2012 | 44.00p | 45.00p | 42.00p | 44.00p | 6500 |
10/08/2012 | 44.00p | 44.00p | 41.00p | 44.00p | 0 |
09/08/2012 | 44.00p | 44.00p | 41.00p | 44.00p | 13979 |
08/08/2012 | 45.00p | 45.00p | 43.80p | 44.00p | 4000 |
07/08/2012 | 45.00p | 45.56p | 43.80p | 45.00p | 0 |
06/08/2012 | 45.00p | 45.56p | 43.80p | 45.00p | 7749 |
03/08/2012 | 45.00p | 46.25p | 43.60p | 45.00p | 0 |
02/08/2012 | 45.00p | 46.25p | 43.60p | 45.00p | 0 |
01/08/2012 | 45.00p | 46.25p | 43.60p | 45.00p | 19040 |
31/07/2012 | 45.00p | 46.00p | 43.50p | 45.00p | 0 |
30/07/2012 | 45.75p | 46.00p | 43.50p | 45.00p | 13639 |
27/07/2012 | 45.75p | 49.71p | 43.59p | 45.75p | 34342 |
*Close Price adjusted for both dividends and splits