Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/05/2013 | 22.50p | 23.50p | 20.00p | 22.50p | 0 |
09/05/2013 | 22.50p | 23.50p | 20.00p | 22.50p | 0 |
08/05/2013 | 23.50p | 23.50p | 20.00p | 22.50p | 70000 |
07/05/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
03/05/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
02/05/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
01/05/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
30/04/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
29/04/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
26/04/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
25/04/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 60000 |
24/04/2013 | 22.50p | 22.50p | 22.50p | 22.50p | 4400 |
23/04/2013 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
22/04/2013 | 22.50p | 22.50p | 22.50p | 22.50p | 20000 |
19/04/2013 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
18/04/2013 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
17/04/2013 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
16/04/2013 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
15/04/2013 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
12/04/2013 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
11/04/2013 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
10/04/2013 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
09/04/2013 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
08/04/2013 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
05/04/2013 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
04/04/2013 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
03/04/2013 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
02/04/2013 | 22.50p | 23.00p | 22.50p | 22.50p | 80000 |
28/03/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
27/03/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
26/03/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 46000 |
25/03/2013 | 22.50p | 24.00p | 22.50p | 22.50p | 0 |
22/03/2013 | 22.50p | 24.00p | 22.50p | 22.50p | 0 |
21/03/2013 | 22.50p | 24.00p | 22.50p | 22.50p | 12417 |
20/03/2013 | 27.50p | 27.50p | 20.00p | 22.50p | 75000 |
19/03/2013 | 27.50p | 28.00p | 27.50p | 27.50p | 0 |
18/03/2013 | 27.50p | 28.00p | 27.50p | 27.50p | 0 |
15/03/2013 | 27.50p | 28.00p | 27.50p | 27.50p | 0 |
14/03/2013 | 27.50p | 28.00p | 27.50p | 27.50p | 6650 |
13/03/2013 | 27.50p | 29.75p | 27.50p | 27.50p | 0 |
12/03/2013 | 27.50p | 29.75p | 27.50p | 27.50p | 0 |
11/03/2013 | 27.50p | 29.75p | 27.50p | 27.50p | 1000 |
08/03/2013 | 27.50p | 29.00p | 27.50p | 27.50p | 0 |
07/03/2013 | 27.50p | 29.00p | 27.50p | 27.50p | 0 |
06/03/2013 | 27.50p | 29.00p | 27.50p | 27.50p | 5000 |
05/03/2013 | 27.50p | 29.88p | 27.50p | 27.50p | 0 |
04/03/2013 | 27.50p | 29.88p | 27.50p | 27.50p | 20634 |
01/03/2013 | 27.50p | 33.00p | 26.50p | 27.50p | 0 |
28/02/2013 | 26.50p | 33.00p | 26.50p | 27.50p | 0 |
27/02/2013 | 27.50p | 33.00p | 27.50p | 27.50p | 0 |
26/02/2013 | 27.50p | 33.00p | 27.50p | 27.50p | 0 |
25/02/2013 | 27.50p | 33.00p | 27.50p | 27.50p | 0 |
22/02/2013 | 27.50p | 33.00p | 27.50p | 27.50p | 0 |
21/02/2013 | 27.50p | 33.00p | 27.50p | 27.50p | 0 |
20/02/2013 | 27.50p | 33.00p | 27.50p | 27.50p | 0 |
19/02/2013 | 27.50p | 33.00p | 27.50p | 27.50p | 0 |
18/02/2013 | 27.50p | 33.00p | 27.50p | 27.50p | 0 |
15/02/2013 | 28.00p | 33.00p | 28.00p | 28.00p | 0 |
14/02/2013 | 28.00p | 33.00p | 28.00p | 28.00p | 0 |
13/02/2013 | 28.00p | 33.00p | 28.00p | 28.00p | 0 |
12/02/2013 | 29.50p | 33.00p | 28.00p | 28.00p | 0 |
11/02/2013 | 31.00p | 33.00p | 28.00p | 29.50p | 0 |
08/02/2013 | 31.00p | 33.00p | 28.00p | 31.00p | 0 |
07/02/2013 | 31.00p | 33.00p | 28.00p | 31.00p | 0 |
06/02/2013 | 31.00p | 33.00p | 28.00p | 31.00p | 0 |
05/02/2013 | 31.00p | 33.00p | 28.00p | 31.00p | 0 |
04/02/2013 | 33.00p | 33.00p | 28.00p | 31.00p | 22576 |
01/02/2013 | 33.00p | 35.90p | 33.00p | 33.00p | 0 |
31/01/2013 | 33.00p | 35.90p | 33.00p | 33.00p | 0 |
30/01/2013 | 33.00p | 35.90p | 33.00p | 33.00p | 0 |
29/01/2013 | 34.00p | 35.90p | 34.00p | 34.00p | 0 |
28/01/2013 | 34.00p | 35.90p | 34.00p | 34.00p | 0 |
25/01/2013 | 34.00p | 35.90p | 34.00p | 34.00p | 0 |
24/01/2013 | 34.00p | 35.90p | 34.00p | 34.00p | 2500 |
23/01/2013 | 34.00p | 36.00p | 34.00p | 34.00p | 0 |
22/01/2013 | 34.00p | 36.00p | 34.00p | 34.00p | 0 |
21/01/2013 | 35.50p | 36.00p | 34.00p | 34.00p | 8262 |
18/01/2013 | 35.50p | 35.50p | 34.00p | 35.50p | 17718 |
17/01/2013 | 35.50p | 37.00p | 35.00p | 35.50p | 0 |
16/01/2013 | 35.50p | 37.00p | 35.00p | 35.50p | 0 |
15/01/2013 | 35.50p | 37.00p | 35.00p | 35.50p | 0 |
14/01/2013 | 35.50p | 37.00p | 35.00p | 35.50p | 0 |
11/01/2013 | 35.50p | 37.00p | 35.00p | 35.50p | 0 |
10/01/2013 | 35.50p | 37.00p | 35.00p | 35.50p | 0 |
09/01/2013 | 37.00p | 37.00p | 35.00p | 35.50p | 6640 |
08/01/2013 | 38.50p | 38.50p | 36.00p | 37.00p | 0 |
07/01/2013 | 37.00p | 38.50p | 36.00p | 37.00p | 0 |
04/01/2013 | 37.00p | 38.50p | 36.00p | 37.00p | 0 |
03/01/2013 | 37.00p | 38.50p | 36.00p | 37.00p | 0 |
02/01/2013 | 37.00p | 38.50p | 36.00p | 37.00p | 0 |
31/12/2012 | 37.00p | 38.50p | 36.00p | 37.00p | 0 |
28/12/2012 | 37.00p | 38.50p | 36.00p | 37.00p | 0 |
27/12/2012 | 37.00p | 38.50p | 36.00p | 37.00p | 0 |
24/12/2012 | 37.00p | 38.50p | 36.00p | 37.00p | 0 |
21/12/2012 | 38.50p | 38.50p | 36.00p | 37.00p | 0 |
20/12/2012 | 37.00p | 38.50p | 36.00p | 37.00p | 0 |
19/12/2012 | 38.50p | 38.50p | 36.00p | 37.00p | 0 |
18/12/2012 | 37.00p | 38.50p | 36.00p | 37.00p | 0 |
17/12/2012 | 37.00p | 38.50p | 36.00p | 37.00p | 0 |
14/12/2012 | 37.00p | 38.50p | 36.00p | 37.00p | 0 |
13/12/2012 | 38.50p | 38.50p | 36.00p | 37.00p | 0 |
12/12/2012 | 37.00p | 37.00p | 36.00p | 37.00p | 10000 |
11/12/2012 | 37.00p | 38.50p | 37.00p | 37.00p | 0 |
10/12/2012 | 37.00p | 38.50p | 37.00p | 37.00p | 0 |
07/12/2012 | 37.00p | 38.50p | 37.00p | 37.00p | 0 |
06/12/2012 | 37.00p | 38.50p | 37.00p | 37.00p | 0 |
05/12/2012 | 37.00p | 38.50p | 37.00p | 37.00p | 0 |
04/12/2012 | 37.00p | 38.50p | 37.00p | 37.00p | 0 |
03/12/2012 | 38.50p | 38.50p | 37.00p | 37.00p | 52881 |
30/11/2012 | 38.50p | 40.00p | 38.50p | 38.50p | 0 |
29/11/2012 | 38.50p | 40.00p | 38.50p | 38.50p | 0 |
28/11/2012 | 38.50p | 40.00p | 38.50p | 38.50p | 0 |
27/11/2012 | 38.50p | 40.00p | 38.50p | 38.50p | 0 |
26/11/2012 | 38.50p | 40.00p | 38.50p | 38.50p | 29500 |
23/11/2012 | 38.50p | 40.00p | 37.00p | 38.50p | 0 |
22/11/2012 | 38.50p | 40.00p | 37.00p | 38.50p | 0 |
21/11/2012 | 38.50p | 40.00p | 37.00p | 38.50p | 0 |
20/11/2012 | 38.50p | 40.00p | 37.00p | 38.50p | 0 |
19/11/2012 | 38.50p | 40.00p | 37.00p | 38.50p | 0 |
16/11/2012 | 38.50p | 40.00p | 37.00p | 38.50p | 33000 |
15/11/2012 | 39.50p | 39.50p | 38.00p | 38.50p | 0 |
14/11/2012 | 39.50p | 39.50p | 38.00p | 39.50p | 0 |
13/11/2012 | 39.50p | 39.50p | 38.00p | 39.50p | 9090 |
12/11/2012 | 39.50p | 39.50p | 37.50p | 39.50p | 25000 |
09/11/2012 | 39.50p | 39.50p | 37.25p | 39.50p | 1040664 |
08/11/2012 | 39.50p | 39.50p | 37.83p | 39.50p | 0 |
07/11/2012 | 39.50p | 39.50p | 37.83p | 39.50p | 119825 |
06/11/2012 | 39.50p | 39.50p | 39.00p | 39.50p | 0 |
05/11/2012 | 39.50p | 39.50p | 39.00p | 39.50p | 20000 |
02/11/2012 | 39.50p | 40.00p | 38.50p | 39.50p | 0 |
01/11/2012 | 38.50p | 40.00p | 38.50p | 39.50p | 10000 |
31/10/2012 | 38.50p | 40.00p | 38.50p | 38.50p | 50000 |
30/10/2012 | 32.50p | 40.00p | 32.50p | 38.50p | 50000 |
29/10/2012 | 27.50p | 32.50p | 27.50p | 32.50p | 5000 |
26/10/2012 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
25/10/2012 | 26.50p | 27.00p | 25.00p | 26.50p | 0 |
24/10/2012 | 26.50p | 27.00p | 25.00p | 26.50p | 0 |
23/10/2012 | 26.50p | 27.00p | 25.00p | 26.50p | 0 |
22/10/2012 | 26.50p | 27.00p | 25.00p | 26.50p | 0 |
19/10/2012 | 26.50p | 27.00p | 25.00p | 26.50p | 0 |
18/10/2012 | 25.00p | 27.00p | 25.00p | 26.50p | 3637 |
17/10/2012 | 25.00p | 26.50p | 23.50p | 25.00p | 0 |
16/10/2012 | 25.00p | 26.50p | 23.50p | 25.00p | 0 |
15/10/2012 | 24.50p | 26.50p | 23.50p | 25.00p | 0 |
12/10/2012 | 24.50p | 24.50p | 24.00p | 24.50p | 184588 |
11/10/2012 | 24.50p | 24.50p | 23.50p | 24.50p | 0 |
10/10/2012 | 23.50p | 24.50p | 23.50p | 24.50p | 0 |
09/10/2012 | 23.50p | 24.00p | 23.50p | 23.50p | 25000 |
08/10/2012 | 23.50p | 23.50p | 20.00p | 23.50p | 9296 |
05/10/2012 | 23.50p | 27.00p | 23.50p | 23.50p | 0 |
04/10/2012 | 23.50p | 27.00p | 23.50p | 23.50p | 0 |
03/10/2012 | 23.50p | 27.00p | 23.50p | 23.50p | 0 |
02/10/2012 | 23.50p | 27.00p | 23.50p | 23.50p | 0 |
01/10/2012 | 23.50p | 27.00p | 23.50p | 23.50p | 0 |
28/09/2012 | 25.00p | 27.00p | 23.50p | 23.50p | 13000 |
27/09/2012 | 23.50p | 25.00p | 20.00p | 23.50p | 0 |
26/09/2012 | 23.50p | 25.00p | 20.00p | 23.50p | 0 |
25/09/2012 | 25.00p | 25.00p | 20.00p | 23.50p | 0 |
24/09/2012 | 23.50p | 23.50p | 20.00p | 23.50p | 0 |
21/09/2012 | 23.50p | 23.50p | 20.00p | 23.50p | 0 |
20/09/2012 | 23.50p | 23.50p | 20.00p | 23.50p | 5000 |
19/09/2012 | 23.50p | 25.00p | 22.00p | 23.50p | 0 |
18/09/2012 | 23.50p | 25.00p | 22.00p | 23.50p | 0 |
17/09/2012 | 25.00p | 25.00p | 23.50p | 23.50p | 7500 |
14/09/2012 | 23.50p | 23.50p | 20.00p | 23.50p | 0 |
13/09/2012 | 23.50p | 23.50p | 20.00p | 23.50p | 0 |
12/09/2012 | 23.50p | 23.50p | 20.00p | 23.50p | 0 |
11/09/2012 | 23.50p | 23.50p | 20.00p | 23.50p | 0 |
10/09/2012 | 23.50p | 23.50p | 20.00p | 23.50p | 25000 |
07/09/2012 | 20.00p | 28.00p | 20.00p | 23.50p | 33000 |
06/09/2012 | 20.00p | 22.00p | 20.00p | 20.00p | 0 |
05/09/2012 | 20.00p | 22.00p | 20.00p | 20.00p | 0 |
04/09/2012 | 20.00p | 22.00p | 20.00p | 20.00p | 9090 |
03/09/2012 | 20.00p | 20.00p | 17.00p | 20.00p | 0 |
31/08/2012 | 20.00p | 20.00p | 17.00p | 20.00p | 10813 |
30/08/2012 | 18.00p | 22.00p | 17.00p | 20.00p | 0 |
29/08/2012 | 20.00p | 22.00p | 17.00p | 20.00p | 0 |
28/08/2012 | 18.00p | 22.00p | 17.00p | 20.00p | 0 |
24/08/2012 | 20.00p | 22.00p | 17.00p | 20.00p | 0 |
23/08/2012 | 20.00p | 22.00p | 17.00p | 20.00p | 0 |
22/08/2012 | 20.00p | 22.00p | 17.00p | 20.00p | 0 |
21/08/2012 | 18.00p | 22.00p | 17.00p | 20.00p | 0 |
20/08/2012 | 18.00p | 22.00p | 17.00p | 20.00p | 0 |
17/08/2012 | 22.00p | 22.00p | 17.00p | 20.00p | 0 |
16/08/2012 | 20.00p | 20.00p | 17.00p | 20.00p | 0 |
15/08/2012 | 20.00p | 20.00p | 17.00p | 20.00p | 0 |
14/08/2012 | 20.00p | 20.00p | 17.00p | 20.00p | 0 |
13/08/2012 | 20.00p | 20.00p | 17.00p | 20.00p | 0 |
10/08/2012 | 20.00p | 20.00p | 17.00p | 20.00p | 0 |
09/08/2012 | 20.00p | 20.00p | 17.00p | 20.00p | 0 |
08/08/2012 | 20.00p | 20.00p | 17.00p | 20.00p | 0 |
07/08/2012 | 20.00p | 20.00p | 17.00p | 20.00p | 0 |
06/08/2012 | 20.00p | 20.00p | 17.00p | 20.00p | 5000 |
03/08/2012 | 20.00p | 22.00p | 15.00p | 20.00p | 0 |
02/08/2012 | 20.00p | 22.00p | 15.00p | 20.00p | 0 |
01/08/2012 | 20.00p | 22.00p | 15.00p | 20.00p | 0 |
31/07/2012 | 20.00p | 22.00p | 15.00p | 20.00p | 0 |
30/07/2012 | 20.00p | 22.00p | 15.00p | 20.00p | 0 |
27/07/2012 | 22.00p | 22.00p | 15.00p | 20.00p | 0 |
26/07/2012 | 20.00p | 20.00p | 15.00p | 20.00p | 0 |
*Close Price adjusted for both dividends and splits