Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2014 | 29.50p | 29.50p | 29.50p | 29.50p | 200000 |
18/02/2014 | 29.50p | 29.75p | 29.50p | 29.75p | 516180 |
17/02/2014 | 29.50p | 30.00p | 29.10p | 29.50p | 159127 |
14/02/2014 | 29.00p | 29.50p | 29.00p | 29.50p | 631011 |
13/02/2014 | 29.00p | 29.50p | 28.35p | 29.00p | 1025548 |
12/02/2014 | 29.00p | 29.50p | 28.00p | 29.00p | 206308 |
11/02/2014 | 28.50p | 30.00p | 28.50p | 28.75p | 912170 |
10/02/2014 | 28.25p | 29.00p | 28.25p | 29.00p | 2234729 |
07/02/2014 | 28.50p | 29.00p | 28.25p | 28.25p | 100800 |
06/02/2014 | 28.50p | 29.00p | 28.25p | 29.00p | 205654 |
05/02/2014 | 28.50p | 28.50p | 28.25p | 28.25p | 252000 |
04/02/2014 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
03/02/2014 | 28.50p | 28.50p | 28.00p | 28.50p | 4322863 |
31/01/2014 | 28.50p | 29.00p | 28.50p | 28.50p | 1236411 |
30/01/2014 | 28.50p | 29.00p | 28.50p | 28.50p | 3742100 |
29/01/2014 | 28.50p | 28.50p | 28.50p | 28.50p | 255517 |
28/01/2014 | 28.50p | 29.31p | 28.50p | 28.50p | 370300 |
27/01/2014 | 28.50p | 29.00p | 28.00p | 28.50p | 4956525 |
24/01/2014 | 28.50p | 29.00p | 28.30p | 28.50p | 6024341 |
23/01/2014 | 28.50p | 28.80p | 28.30p | 28.50p | 1567957 |
22/01/2014 | 28.50p | 28.80p | 28.50p | 28.50p | 465281 |
21/01/2014 | 28.50p | 29.00p | 28.26p | 29.00p | 2546226 |
20/01/2014 | 29.00p | 29.50p | 28.25p | 28.50p | 1233858 |
17/01/2014 | 29.00p | 29.23p | 28.25p | 28.25p | 1164968 |
16/01/2014 | 29.00p | 29.24p | 28.52p | 29.00p | 1389163 |
15/01/2014 | 29.00p | 29.24p | 28.50p | 29.00p | 32611 |
14/01/2014 | 29.00p | 29.25p | 28.50p | 28.50p | 3644233 |
13/01/2014 | 29.00p | 29.50p | 27.86p | 29.00p | 1540781 |
10/01/2014 | 29.00p | 29.75p | 29.00p | 29.00p | 2063224 |
09/01/2014 | 29.00p | 30.00p | 28.00p | 29.00p | 3493355 |
08/01/2014 | 29.00p | 29.50p | 28.00p | 29.00p | 1313353 |
07/01/2014 | 29.00p | 30.00p | 29.00p | 29.00p | 561102 |
06/01/2014 | 29.00p | 30.02p | 28.87p | 29.00p | 620000 |
03/01/2014 | 29.00p | 30.00p | 28.00p | 29.00p | 276826 |
02/01/2014 | 29.00p | 29.50p | 28.75p | 29.00p | 264963 |
31/12/2013 | 29.00p | 29.00p | 28.00p | 28.75p | 963872 |
30/12/2013 | 29.00p | 29.65p | 28.50p | 29.00p | 421507 |
27/12/2013 | 29.00p | 29.80p | 28.50p | 29.00p | 1016469 |
24/12/2013 | 29.00p | 29.50p | 29.00p | 29.00p | 100000 |
23/12/2013 | 28.50p | 30.00p | 28.50p | 29.00p | 125142 |
20/12/2013 | 28.25p | 29.00p | 28.00p | 28.50p | 6668883 |
19/12/2013 | 28.25p | 28.25p | 28.00p | 28.00p | 207327 |
18/12/2013 | 28.50p | 29.00p | 28.25p | 28.25p | 5592000 |
17/12/2013 | 29.00p | 29.00p | 28.00p | 28.50p | 2525000 |
16/12/2013 | 29.00p | 29.00p | 28.00p | 28.00p | 375000 |
13/12/2013 | 29.00p | 29.03p | 28.00p | 29.00p | 5611512 |
12/12/2013 | 29.00p | 29.00p | 27.99p | 29.00p | 1471800 |
11/12/2013 | 29.00p | 30.00p | 28.75p | 29.00p | 4245721 |
10/12/2013 | 29.00p | 30.00p | 29.00p | 29.00p | 97630 |
09/12/2013 | 29.00p | 30.00p | 28.50p | 29.00p | 10822015 |
06/12/2013 | 29.00p | 29.35p | 28.00p | 29.00p | 6486497 |
05/12/2013 | 25.75p | 30.00p | 25.75p | 29.00p | 5748056 |
04/12/2013 | 25.00p | 26.50p | 24.95p | 25.75p | 18684872 |
03/12/2013 | 24.75p | 25.00p | 24.42p | 24.75p | 19300 |
02/12/2013 | 24.50p | 25.00p | 24.00p | 25.00p | 297231 |
29/11/2013 | 24.75p | 25.50p | 24.75p | 25.00p | 1482000 |
28/11/2013 | 24.75p | 25.25p | 24.75p | 24.75p | 59400 |
27/11/2013 | 25.00p | 25.50p | 24.75p | 24.75p | 1636100 |
26/11/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 107124 |
25/11/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 278000 |
22/11/2013 | 25.25p | 25.50p | 25.00p | 25.00p | 75177 |
21/11/2013 | 25.00p | 25.50p | 24.75p | 25.00p | 45629 |
20/11/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 34458 |
19/11/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
18/11/2013 | 25.00p | 25.00p | 24.50p | 24.50p | 350000 |
15/11/2013 | 25.00p | 25.50p | 24.75p | 25.00p | 93000 |
14/11/2013 | 25.30p | 25.50p | 25.00p | 25.00p | 12000 |
13/11/2013 | 25.30p | 25.50p | 24.75p | 25.25p | 58587 |
12/11/2013 | 25.30p | 25.50p | 24.75p | 25.25p | 28760 |
11/11/2013 | 24.80p | 25.75p | 24.50p | 25.25p | 855300 |
08/11/2013 | 24.80p | 25.50p | 24.75p | 24.75p | 104257 |
07/11/2013 | 24.50p | 25.00p | 24.50p | 24.75p | 260637 |
06/11/2013 | 24.50p | 24.90p | 24.50p | 24.50p | 97200 |
05/11/2013 | 24.50p | 25.00p | 24.00p | 24.50p | 1026332 |
04/11/2013 | 24.50p | 25.01p | 24.50p | 24.50p | 0 |
01/11/2013 | 24.50p | 25.01p | 24.50p | 24.50p | 2390000 |
31/10/2013 | 24.50p | 24.75p | 24.50p | 24.50p | 18442 |
30/10/2013 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
29/10/2013 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
28/10/2013 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
25/10/2013 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
24/10/2013 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
23/10/2013 | 24.50p | 24.50p | 24.50p | 24.50p | 85000 |
22/10/2013 | 24.50p | 25.00p | 23.00p | 24.50p | 39834 |
21/10/2013 | 24.50p | 25.00p | 23.00p | 23.00p | 113151 |
18/10/2013 | 24.50p | 24.90p | 24.50p | 24.50p | 4594 |
17/10/2013 | 25.00p | 25.00p | 23.50p | 24.50p | 52783 |
16/10/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 240000 |
15/10/2013 | 25.00p | 25.50p | 24.75p | 25.00p | 706228 |
14/10/2013 | 24.80p | 25.50p | 24.50p | 25.00p | 82214 |
11/10/2013 | 25.30p | 25.30p | 24.00p | 24.75p | 708420 |
10/10/2013 | 25.00p | 25.25p | 24.90p | 25.25p | 131880 |
09/10/2013 | 25.00p | 25.50p | 25.00p | 25.00p | 101521 |
08/10/2013 | 25.30p | 25.67p | 25.00p | 25.00p | 60871 |
07/10/2013 | 25.30p | 26.00p | 25.22p | 25.25p | 0 |
04/10/2013 | 25.30p | 26.00p | 25.22p | 25.25p | 0 |
03/10/2013 | 25.30p | 26.00p | 25.25p | 25.25p | 0 |
02/10/2013 | 26.00p | 26.00p | 25.25p | 25.25p | 100000 |
01/10/2013 | 26.00p | 26.00p | 25.50p | 26.00p | 100000 |
30/09/2013 | 26.00p | 26.00p | 26.00p | 26.00p | 56500 |
27/09/2013 | 26.00p | 26.00p | 25.98p | 26.00p | 165243 |
26/09/2013 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
25/09/2013 | 26.00p | 26.00p | 25.50p | 26.00p | 58000 |
24/09/2013 | 26.00p | 26.25p | 25.50p | 26.00p | 109422 |
23/09/2013 | 25.50p | 26.00p | 25.11p | 26.00p | 472780 |
20/09/2013 | 25.50p | 26.00p | 25.50p | 25.50p | 4000 |
19/09/2013 | 25.50p | 25.50p | 25.00p | 25.50p | 17000 |
18/09/2013 | 25.50p | 25.50p | 24.75p | 25.50p | 106000 |
17/09/2013 | 25.50p | 25.50p | 25.00p | 25.50p | 102000 |
16/09/2013 | 24.50p | 25.50p | 24.50p | 25.50p | 213571 |
13/09/2013 | 24.30p | 24.50p | 23.50p | 24.50p | 1185000 |
12/09/2013 | 24.30p | 24.30p | 23.92p | 24.25p | 55000 |
11/09/2013 | 24.30p | 24.30p | 23.96p | 24.25p | 56434 |
10/09/2013 | 24.30p | 25.00p | 23.90p | 24.25p | 108987 |
09/09/2013 | 24.00p | 25.00p | 24.00p | 24.00p | 400460 |
06/09/2013 | 22.20p | 25.00p | 22.20p | 24.00p | 30467768 |
05/09/2013 | 22.20p | 22.50p | 22.20p | 22.50p | 100000 |
04/09/2013 | 22.20p | 23.50p | 22.20p | 22.25p | 750000 |
03/09/2013 | 22.20p | 23.00p | 22.20p | 23.00p | 18885 |
02/09/2013 | 22.20p | 23.50p | 22.00p | 22.25p | 0 |
30/08/2013 | 22.20p | 23.50p | 22.00p | 22.25p | 0 |
29/08/2013 | 22.50p | 23.50p | 22.00p | 22.25p | 0 |
28/08/2013 | 22.50p | 23.50p | 22.00p | 22.50p | 0 |
27/08/2013 | 22.50p | 23.50p | 22.00p | 22.75p | 120740 |
23/08/2013 | 22.80p | 22.80p | 22.50p | 22.50p | 250000 |
22/08/2013 | 22.80p | 23.50p | 21.00p | 22.50p | 2321500 |
21/08/2013 | 22.80p | 22.80p | 22.00p | 22.75p | 40000 |
20/08/2013 | 22.80p | 22.80p | 21.00p | 22.75p | 0 |
19/08/2013 | 22.80p | 22.80p | 21.00p | 22.75p | 0 |
16/08/2013 | 22.80p | 22.80p | 21.00p | 22.75p | 210000 |
15/08/2013 | 22.80p | 22.80p | 22.00p | 22.75p | 70000 |
14/08/2013 | 22.80p | 22.80p | 22.00p | 22.75p | 0 |
13/08/2013 | 22.80p | 22.80p | 22.00p | 22.50p | 103500 |
12/08/2013 | 22.80p | 22.80p | 22.00p | 22.75p | 50000 |
09/08/2013 | 22.80p | 23.00p | 22.00p | 22.75p | 1491000 |
08/08/2013 | 22.80p | 22.98p | 22.00p | 22.75p | 256500 |
07/08/2013 | 22.80p | 22.80p | 22.00p | 22.75p | 0 |
06/08/2013 | 22.80p | 22.80p | 22.00p | 22.75p | 0 |
05/08/2013 | 22.80p | 22.80p | 22.00p | 22.75p | 0 |
02/08/2013 | 22.80p | 22.80p | 22.00p | 22.75p | 0 |
01/08/2013 | 22.50p | 22.80p | 22.00p | 22.75p | 0 |
31/07/2013 | 22.80p | 22.80p | 22.00p | 22.50p | 30000 |
30/07/2013 | 22.80p | 23.00p | 22.00p | 22.75p | 72000 |
29/07/2013 | 23.00p | 23.30p | 22.50p | 23.00p | 0 |
26/07/2013 | 23.00p | 23.30p | 22.50p | 23.00p | 0 |
25/07/2013 | 23.30p | 23.30p | 22.50p | 22.50p | 25000 |
24/07/2013 | 23.30p | 23.30p | 20.00p | 22.50p | 292000 |
23/07/2013 | 23.30p | 23.30p | 23.00p | 23.25p | 25000 |
22/07/2013 | 24.80p | 24.80p | 22.00p | 23.25p | 320000 |
19/07/2013 | 24.80p | 25.00p | 24.00p | 24.75p | 45000 |
18/07/2013 | 24.80p | 24.80p | 24.50p | 24.75p | 354933 |
17/07/2013 | 24.80p | 24.80p | 24.50p | 24.75p | 0 |
16/07/2013 | 24.50p | 24.75p | 24.50p | 24.75p | 0 |
15/07/2013 | 24.50p | 24.50p | 24.50p | 24.50p | 4000 |
12/07/2013 | 24.50p | 24.70p | 24.20p | 24.50p | 104500 |
11/07/2013 | 24.50p | 24.50p | 24.10p | 24.50p | 25000 |
10/07/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 26000 |
09/07/2013 | 24.50p | 24.50p | 24.00p | 24.00p | 40000 |
08/07/2013 | 24.50p | 24.50p | 24.10p | 24.50p | 21150 |
05/07/2013 | 24.50p | 25.00p | 24.00p | 24.50p | 45048 |
04/07/2013 | 24.50p | 25.00p | 24.25p | 24.50p | 0 |
03/07/2013 | 24.50p | 25.00p | 24.25p | 24.50p | 0 |
02/07/2013 | 25.00p | 25.00p | 24.25p | 24.50p | 0 |
01/07/2013 | 25.00p | 25.00p | 24.25p | 25.00p | 0 |
28/06/2013 | 24.80p | 25.00p | 24.25p | 25.00p | 192000 |
27/06/2013 | 24.30p | 25.00p | 23.75p | 24.25p | 100000 |
26/06/2013 | 24.50p | 25.50p | 24.25p | 25.00p | 364900 |
25/06/2013 | 25.50p | 25.50p | 25.00p | 25.50p | 125000 |
24/06/2013 | 25.50p | 26.00p | 24.30p | 25.50p | 0 |
21/06/2013 | 25.50p | 26.00p | 24.30p | 25.50p | 0 |
20/06/2013 | 25.50p | 26.00p | 24.30p | 25.50p | 0 |
19/06/2013 | 25.50p | 26.00p | 24.30p | 25.50p | 0 |
18/06/2013 | 24.30p | 26.00p | 24.30p | 25.50p | 346908 |
17/06/2013 | 24.30p | 25.00p | 24.25p | 24.25p | 0 |
14/06/2013 | 24.30p | 25.00p | 24.30p | 25.00p | 50000 |
13/06/2013 | 24.00p | 24.50p | 23.75p | 24.00p | 0 |
12/06/2013 | 24.00p | 24.50p | 23.75p | 24.00p | 13600 |
11/06/2013 | 24.00p | 24.25p | 23.50p | 23.75p | 88000 |
10/06/2013 | 24.00p | 25.00p | 24.00p | 24.25p | 45000 |
07/06/2013 | 24.00p | 24.00p | 24.00p | 24.00p | 112000 |
06/06/2013 | 24.00p | 25.00p | 24.00p | 24.00p | 30000 |
05/06/2013 | 24.00p | 24.50p | 23.00p | 24.00p | 0 |
04/06/2013 | 24.00p | 24.50p | 23.00p | 24.00p | 0 |
03/06/2013 | 24.00p | 24.50p | 23.00p | 24.00p | 0 |
31/05/2013 | 24.00p | 24.50p | 23.00p | 24.00p | 0 |
30/05/2013 | 24.00p | 24.50p | 23.00p | 24.00p | 0 |
29/05/2013 | 24.00p | 24.50p | 23.00p | 24.00p | 121400 |
28/05/2013 | 24.00p | 24.56p | 24.00p | 24.00p | 122500 |
24/05/2013 | 24.00p | 24.00p | 23.75p | 24.00p | 18500 |
23/05/2013 | 24.00p | 24.00p | 24.00p | 24.00p | 25717 |
22/05/2013 | 24.30p | 24.30p | 24.00p | 24.00p | 6283 |
21/05/2013 | 22.50p | 24.50p | 22.50p | 24.12p | 241922 |
20/05/2013 | 22.10p | 23.00p | 22.10p | 22.50p | 37000 |
17/05/2013 | 21.50p | 22.50p | 21.50p | 21.50p | 98417 |
16/05/2013 | 21.50p | 22.50p | 21.50p | 21.50p | 149350 |
15/05/2013 | 20.50p | 21.75p | 20.50p | 21.50p | 124000 |
14/05/2013 | 20.10p | 21.50p | 20.10p | 21.25p | 95000 |
13/05/2013 | 20.00p | 20.13p | 19.37p | 20.13p | 0 |
10/05/2013 | 19.40p | 20.13p | 19.37p | 20.13p | 0 |
09/05/2013 | 19.40p | 20.00p | 19.37p | 19.37p | 161500 |
*Close Price adjusted for both dividends and splits