Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/05/2013 | 59.75p | 59.75p | 59.70p | 59.75p | 0 |
17/05/2013 | 59.75p | 59.75p | 59.70p | 59.75p | 10000 |
16/05/2013 | 59.75p | 59.75p | 59.50p | 59.75p | 38333 |
15/05/2013 | 59.75p | 60.00p | 59.50p | 59.75p | 0 |
14/05/2013 | 59.75p | 59.75p | 59.50p | 59.75p | 20000 |
13/05/2013 | 59.75p | 59.75p | 59.50p | 59.75p | 90000 |
10/05/2013 | 59.75p | 60.00p | 59.50p | 59.75p | 5800 |
09/05/2013 | 59.75p | 59.85p | 59.50p | 59.75p | 12655 |
08/05/2013 | 59.75p | 59.75p | 59.50p | 59.75p | 30000 |
07/05/2013 | 59.25p | 60.00p | 59.25p | 59.75p | 118500 |
03/05/2013 | 56.50p | 59.00p | 56.50p | 58.75p | 244500 |
02/05/2013 | 53.50p | 57.00p | 53.50p | 56.50p | 587132 |
01/05/2013 | 52.50p | 54.00p | 52.50p | 53.50p | 485000 |
30/04/2013 | 52.00p | 54.00p | 52.00p | 52.50p | 450000 |
29/04/2013 | 52.00p | 54.00p | 52.00p | 52.00p | 0 |
26/04/2013 | 52.00p | 54.00p | 52.00p | 52.00p | 44700 |
25/04/2013 | 52.00p | 54.00p | 52.00p | 52.00p | 0 |
24/04/2013 | 52.00p | 54.00p | 52.00p | 52.00p | 10000 |
23/04/2013 | 50.75p | 53.50p | 50.75p | 52.00p | 50900 |
22/04/2013 | 50.00p | 52.50p | 50.00p | 50.75p | 38500 |
19/04/2013 | 49.00p | 50.00p | 49.00p | 50.00p | 1598700 |
18/04/2013 | 49.00p | 49.00p | 48.50p | 49.00p | 0 |
17/04/2013 | 48.50p | 49.00p | 48.50p | 49.00p | 60000 |
16/04/2013 | 48.50p | 49.50p | 48.50p | 48.50p | 0 |
15/04/2013 | 48.50p | 49.50p | 48.50p | 48.50p | 20452 |
12/04/2013 | 48.50p | 49.50p | 48.50p | 48.50p | 20000 |
11/04/2013 | 47.00p | 49.50p | 47.00p | 48.50p | 509500 |
10/04/2013 | 47.00p | 47.00p | 44.00p | 47.00p | 28750 |
09/04/2013 | 47.00p | 47.00p | 46.50p | 47.00p | 0 |
08/04/2013 | 47.00p | 47.00p | 46.50p | 47.00p | 1000 |
05/04/2013 | 47.00p | 47.50p | 46.00p | 47.00p | 0 |
04/04/2013 | 47.00p | 47.50p | 46.00p | 47.00p | 0 |
03/04/2013 | 47.00p | 47.50p | 46.00p | 47.00p | 35000 |
02/04/2013 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
28/03/2013 | 47.00p | 48.00p | 47.00p | 47.00p | 4000 |
27/03/2013 | 47.00p | 47.00p | 45.50p | 47.00p | 0 |
26/03/2013 | 46.00p | 47.00p | 45.50p | 47.00p | 70000 |
25/03/2013 | 47.50p | 47.50p | 43.00p | 46.00p | 110000 |
22/03/2013 | 48.75p | 49.00p | 47.50p | 47.50p | 47000 |
21/03/2013 | 48.75p | 48.80p | 48.00p | 48.75p | 0 |
20/03/2013 | 48.50p | 48.80p | 48.00p | 48.75p | 60615 |
19/03/2013 | 49.00p | 49.48p | 48.00p | 48.50p | 114595 |
18/03/2013 | 49.00p | 50.00p | 48.00p | 49.00p | 0 |
15/03/2013 | 50.00p | 50.00p | 48.00p | 49.00p | 46852 |
14/03/2013 | 50.00p | 50.00p | 50.00p | 50.00p | 20000 |
13/03/2013 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
12/03/2013 | 50.50p | 50.50p | 50.00p | 50.50p | 50000 |
11/03/2013 | 50.50p | 50.50p | 49.00p | 50.50p | 65000 |
08/03/2013 | 50.50p | 50.50p | 49.60p | 50.50p | 25944 |
07/03/2013 | 50.00p | 51.00p | 50.00p | 50.50p | 50000 |
06/03/2013 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
05/03/2013 | 50.50p | 50.50p | 50.00p | 50.00p | 43500 |
04/03/2013 | 50.00p | 50.50p | 50.00p | 50.50p | 90000 |
01/03/2013 | 50.00p | 53.50p | 50.00p | 50.00p | 0 |
28/02/2013 | 50.00p | 53.50p | 50.00p | 50.00p | 0 |
27/02/2013 | 50.00p | 53.50p | 50.00p | 50.00p | 0 |
26/02/2013 | 53.00p | 53.50p | 50.00p | 50.00p | 140250 |
25/02/2013 | 51.50p | 55.00p | 51.50p | 53.00p | 27384 |
22/02/2013 | 50.50p | 53.00p | 50.00p | 51.50p | 307660 |
21/02/2013 | 50.50p | 52.00p | 50.00p | 50.50p | 96383 |
20/02/2013 | 50.50p | 51.25p | 50.50p | 50.50p | 25000 |
19/02/2013 | 50.50p | 51.60p | 50.00p | 50.50p | 0 |
18/02/2013 | 51.00p | 51.60p | 50.00p | 51.00p | 0 |
15/02/2013 | 51.00p | 51.60p | 50.00p | 51.00p | 0 |
14/02/2013 | 51.00p | 51.60p | 50.00p | 51.00p | 20370 |
13/02/2013 | 50.50p | 51.50p | 50.00p | 51.00p | 65000 |
12/02/2013 | 50.50p | 51.00p | 50.00p | 50.50p | 11000 |
11/02/2013 | 50.00p | 51.00p | 50.00p | 50.50p | 15000 |
08/02/2013 | 50.50p | 50.50p | 49.55p | 50.00p | 10000 |
07/02/2013 | 50.50p | 50.50p | 49.00p | 50.50p | 5000 |
06/02/2013 | 49.00p | 52.00p | 48.60p | 50.50p | 27481 |
05/02/2013 | 46.00p | 52.00p | 46.00p | 49.00p | 42543 |
04/02/2013 | 45.50p | 46.00p | 45.00p | 46.00p | 0 |
01/02/2013 | 45.00p | 46.00p | 45.00p | 45.50p | 20000 |
31/01/2013 | 45.00p | 45.02p | 45.00p | 45.00p | 3000 |
30/01/2013 | 44.00p | 46.00p | 44.00p | 45.00p | 285025 |
29/01/2013 | 44.50p | 44.50p | 43.25p | 44.00p | 10000 |
28/01/2013 | 44.50p | 44.50p | 44.00p | 44.50p | 188000 |
25/01/2013 | 43.00p | 45.00p | 43.00p | 44.50p | 29800 |
24/01/2013 | 44.50p | 44.50p | 44.00p | 44.50p | 40000 |
23/01/2013 | 45.50p | 45.50p | 44.00p | 44.50p | 15000 |
22/01/2013 | 45.50p | 45.50p | 45.00p | 45.50p | 5000 |
21/01/2013 | 45.50p | 45.50p | 45.30p | 45.50p | 10000 |
18/01/2013 | 46.00p | 47.00p | 45.00p | 45.50p | 0 |
17/01/2013 | 46.00p | 47.00p | 45.00p | 46.00p | 44575 |
16/01/2013 | 46.50p | 46.50p | 45.32p | 46.00p | 33386 |
15/01/2013 | 46.50p | 46.75p | 46.00p | 46.50p | 24995 |
14/01/2013 | 46.50p | 48.00p | 44.87p | 46.50p | 0 |
11/01/2013 | 44.87p | 48.00p | 44.87p | 46.50p | 282000 |
10/01/2013 | 43.25p | 45.00p | 43.25p | 44.87p | 655724 |
09/01/2013 | 42.50p | 43.25p | 42.50p | 43.25p | 1050000 |
08/01/2013 | 41.00p | 43.00p | 41.00p | 42.50p | 577349 |
07/01/2013 | 40.50p | 41.00p | 39.68p | 40.50p | 468788 |
04/01/2013 | 40.00p | 42.25p | 39.40p | 40.50p | 126711 |
03/01/2013 | 32.00p | 40.12p | 32.00p | 40.00p | 267730 |
02/01/2013 | 32.00p | 32.33p | 32.00p | 32.00p | 3058 |
31/12/2012 | 32.00p | 32.50p | 31.75p | 32.00p | 0 |
28/12/2012 | 32.00p | 32.50p | 31.75p | 32.00p | 0 |
27/12/2012 | 31.75p | 32.50p | 31.75p | 32.00p | 85624 |
24/12/2012 | 31.75p | 31.75p | 31.75p | 31.75p | 30000 |
21/12/2012 | 31.75p | 32.00p | 31.75p | 31.75p | 0 |
20/12/2012 | 31.75p | 32.00p | 31.75p | 31.75p | 0 |
19/12/2012 | 31.75p | 32.00p | 31.75p | 31.75p | 185600 |
18/12/2012 | 31.50p | 32.00p | 31.50p | 31.75p | 205300 |
17/12/2012 | 31.50p | 32.00p | 31.50p | 31.50p | 0 |
14/12/2012 | 31.50p | 32.00p | 31.50p | 31.50p | 0 |
13/12/2012 | 31.50p | 32.00p | 31.50p | 31.50p | 0 |
12/12/2012 | 31.50p | 32.00p | 31.50p | 31.50p | 0 |
11/12/2012 | 31.50p | 32.00p | 31.50p | 31.50p | 345500 |
10/12/2012 | 31.50p | 31.98p | 31.00p | 31.50p | 130000 |
07/12/2012 | 31.50p | 31.85p | 31.50p | 31.50p | 3093 |
06/12/2012 | 31.50p | 32.00p | 31.00p | 31.50p | 336500 |
05/12/2012 | 31.50p | 31.50p | 31.00p | 31.50p | 833736 |
04/12/2012 | 31.50p | 31.75p | 31.50p | 31.50p | 0 |
03/12/2012 | 31.50p | 31.75p | 31.50p | 31.50p | 313500 |
30/11/2012 | 31.50p | 31.50p | 31.50p | 31.50p | 1700000 |
29/11/2012 | 31.50p | 31.50p | 31.50p | 31.50p | 605300 |
28/11/2012 | 31.50p | 31.75p | 31.50p | 31.50p | 0 |
27/11/2012 | 31.50p | 31.75p | 31.50p | 31.50p | 204600 |
26/11/2012 | 31.50p | 31.50p | 31.25p | 31.50p | 25000 |
23/11/2012 | 31.50p | 32.00p | 31.50p | 31.50p | 30000 |
22/11/2012 | 31.50p | 31.50p | 31.50p | 31.50p | 500000 |
21/11/2012 | 31.50p | 31.50p | 31.00p | 31.50p | 10000 |
20/11/2012 | 31.50p | 32.00p | 31.50p | 31.50p | 227830 |
19/11/2012 | 31.50p | 31.50p | 31.10p | 31.50p | 0 |
16/11/2012 | 31.50p | 31.50p | 31.10p | 31.50p | 0 |
15/11/2012 | 31.50p | 31.50p | 31.10p | 31.50p | 466800 |
14/11/2012 | 31.50p | 31.80p | 31.50p | 31.50p | 3473 |
13/11/2012 | 31.50p | 31.50p | 31.10p | 31.50p | 5000 |
12/11/2012 | 31.50p | 32.00p | 31.10p | 31.50p | 21542 |
09/11/2012 | 31.25p | 32.00p | 31.25p | 31.50p | 100000 |
08/11/2012 | 30.25p | 31.25p | 30.25p | 31.25p | 505600 |
07/11/2012 | 29.50p | 31.50p | 29.50p | 30.25p | 114700 |
06/11/2012 | 29.50p | 30.00p | 29.50p | 29.50p | 13000 |
05/11/2012 | 29.50p | 30.00p | 29.50p | 29.50p | 20000 |
02/11/2012 | 29.50p | 30.50p | 29.50p | 29.50p | 0 |
01/11/2012 | 29.50p | 29.50p | 29.50p | 29.50p | 29308 |
31/10/2012 | 29.50p | 30.00p | 29.00p | 29.50p | 0 |
30/10/2012 | 29.00p | 30.00p | 29.00p | 29.50p | 25000 |
29/10/2012 | 29.00p | 31.00p | 29.00p | 29.00p | 0 |
26/10/2012 | 30.00p | 31.00p | 29.00p | 29.00p | 25345 |
25/10/2012 | 29.75p | 31.00p | 29.25p | 30.00p | 634973 |
24/10/2012 | 29.25p | 31.00p | 29.25p | 29.75p | 1010000 |
23/10/2012 | 28.25p | 30.00p | 28.25p | 29.25p | 30500 |
22/10/2012 | 28.25p | 29.00p | 28.25p | 28.25p | 10460 |
19/10/2012 | 28.25p | 29.00p | 28.25p | 28.25p | 20000 |
18/10/2012 | 28.00p | 28.50p | 28.00p | 28.25p | 12000 |
17/10/2012 | 28.00p | 28.50p | 28.00p | 28.00p | 15000 |
16/10/2012 | 28.00p | 28.50p | 28.00p | 28.00p | 5000 |
15/10/2012 | 28.00p | 28.50p | 27.50p | 28.00p | 0 |
12/10/2012 | 28.00p | 28.50p | 28.00p | 28.00p | 0 |
11/10/2012 | 28.00p | 28.50p | 28.00p | 28.00p | 9600 |
10/10/2012 | 28.00p | 28.50p | 28.00p | 28.00p | 5372 |
09/10/2012 | 27.75p | 28.05p | 27.75p | 28.00p | 70000 |
08/10/2012 | 28.50p | 28.50p | 27.75p | 27.75p | 15000 |
05/10/2012 | 27.00p | 28.56p | 27.00p | 28.50p | 20000 |
04/10/2012 | 25.50p | 27.00p | 25.50p | 26.50p | 45000 |
03/10/2012 | 25.50p | 26.50p | 25.50p | 25.50p | 0 |
02/10/2012 | 25.75p | 26.50p | 25.50p | 25.50p | 0 |
01/10/2012 | 25.75p | 26.25p | 25.53p | 25.75p | 0 |
28/09/2012 | 25.75p | 26.25p | 25.53p | 25.75p | 0 |
27/09/2012 | 25.75p | 26.25p | 25.53p | 25.75p | 0 |
26/09/2012 | 25.75p | 26.25p | 25.53p | 25.75p | 30000 |
25/09/2012 | 26.00p | 26.75p | 25.75p | 25.75p | 89058 |
24/09/2012 | 26.50p | 26.50p | 25.00p | 26.00p | 0 |
21/09/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 0 |
20/09/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 0 |
19/09/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 0 |
18/09/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 0 |
17/09/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 25000 |
14/09/2012 | 26.50p | 28.00p | 26.50p | 26.50p | 1467732 |
13/09/2012 | 26.50p | 28.00p | 26.50p | 26.50p | 3518 |
12/09/2012 | 26.50p | 26.50p | 26.00p | 26.50p | 1500 |
11/09/2012 | 26.50p | 28.00p | 26.50p | 26.50p | 17000 |
10/09/2012 | 26.50p | 28.00p | 26.50p | 26.50p | 10000 |
07/09/2012 | 25.00p | 28.00p | 25.00p | 26.50p | 14000 |
06/09/2012 | 25.00p | 26.00p | 24.00p | 25.00p | 57500 |
05/09/2012 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
04/09/2012 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
03/09/2012 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
31/08/2012 | 25.00p | 26.00p | 25.00p | 25.00p | 35000 |
30/08/2012 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
29/08/2012 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
28/08/2012 | 25.50p | 25.50p | 25.00p | 25.00p | 21500 |
24/08/2012 | 25.50p | 25.50p | 24.30p | 25.50p | 5000 |
23/08/2012 | 25.50p | 26.00p | 24.00p | 25.50p | 0 |
22/08/2012 | 25.50p | 26.00p | 24.00p | 25.50p | 0 |
21/08/2012 | 24.75p | 26.00p | 24.00p | 25.50p | 934840 |
20/08/2012 | 24.25p | 24.40p | 24.25p | 24.25p | 25000 |
17/08/2012 | 24.25p | 24.75p | 24.25p | 24.25p | 300000 |
16/08/2012 | 24.25p | 24.40p | 23.80p | 24.25p | 0 |
15/08/2012 | 24.25p | 24.40p | 23.80p | 24.25p | 87500 |
14/08/2012 | 24.25p | 24.75p | 23.50p | 24.25p | 0 |
13/08/2012 | 24.25p | 24.75p | 23.50p | 24.25p | 0 |
10/08/2012 | 24.25p | 24.75p | 23.50p | 24.25p | 0 |
09/08/2012 | 24.25p | 24.75p | 23.50p | 24.25p | 0 |
08/08/2012 | 24.75p | 24.75p | 23.50p | 24.25p | 70435 |
07/08/2012 | 23.75p | 24.75p | 22.62p | 24.75p | 0 |
06/08/2012 | 23.75p | 23.75p | 22.62p | 23.75p | 0 |
03/08/2012 | 23.75p | 23.75p | 22.62p | 23.75p | 0 |
*Close Price adjusted for both dividends and splits