Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 1583 |
08/05/2013 | 37.50p | 38.00p | 35.00p | 37.50p | 6341 |
07/05/2013 | 42.50p | 43.00p | 35.00p | 37.50p | 39806 |
03/05/2013 | 47.50p | 47.50p | 40.00p | 42.50p | 19130 |
02/05/2013 | 47.50p | 47.50p | 45.00p | 47.50p | 3867 |
01/05/2013 | 50.00p | 50.00p | 45.00p | 47.50p | 1990 |
30/04/2013 | 50.00p | 51.40p | 45.00p | 50.00p | 1501 |
29/04/2013 | 50.00p | 52.00p | 45.00p | 45.00p | 13796 |
26/04/2013 | 45.00p | 57.80p | 40.00p | 50.00p | 50947 |
25/04/2013 | 42.50p | 46.30p | 36.10p | 45.00p | 38370 |
24/04/2013 | 42.50p | 43.54p | 41.10p | 42.50p | 19264 |
23/04/2013 | 47.50p | 47.50p | 39.38p | 42.50p | 32192 |
22/04/2013 | 50.00p | 50.00p | 40.00p | 47.50p | 8614 |
19/04/2013 | 52.50p | 53.40p | 41.30p | 50.00p | 38633 |
18/04/2013 | 45.00p | 56.70p | 45.00p | 52.50p | 96990 |
17/04/2013 | 52.50p | 53.32p | 41.20p | 45.00p | 21570 |
16/04/2013 | 100.00p | 100.00p | 40.25p | 52.50p | 400827 |
15/04/2013 | 97.50p | 101.70p | 97.50p | 100.00p | 3030 |
12/04/2013 | 100.00p | 102.00p | 95.60p | 100.00p | 3923 |
11/04/2013 | 107.50p | 107.50p | 95.00p | 100.00p | 46198 |
10/04/2013 | 112.50p | 112.50p | 106.50p | 110.00p | 5564 |
09/04/2013 | 112.50p | 112.50p | 112.40p | 112.50p | 445 |
08/04/2013 | 112.50p | 112.50p | 110.00p | 112.50p | 2225 |
05/04/2013 | 112.50p | 114.00p | 105.00p | 112.50p | 19162 |
04/04/2013 | 110.00p | 115.00p | 105.00p | 112.50p | 12512 |
03/04/2013 | 107.50p | 110.40p | 107.50p | 110.00p | 2090 |
02/04/2013 | 102.50p | 117.70p | 102.50p | 107.50p | 44307 |
28/03/2013 | 110.00p | 110.00p | 101.00p | 102.50p | 19748 |
27/03/2013 | 112.50p | 114.00p | 105.20p | 110.00p | 15151 |
26/03/2013 | 117.50p | 117.50p | 110.00p | 112.50p | 6100 |
25/03/2013 | 117.50p | 118.00p | 110.60p | 117.50p | 14080 |
22/03/2013 | 115.00p | 117.50p | 110.30p | 117.50p | 325 |
21/03/2013 | 117.50p | 118.00p | 107.00p | 115.00p | 13079 |
20/03/2013 | 120.00p | 125.00p | 111.00p | 117.50p | 16475 |
19/03/2013 | 120.00p | 124.00p | 115.00p | 120.00p | 12417 |
18/03/2013 | 117.50p | 120.00p | 116.22p | 120.00p | 4576 |
15/03/2013 | 120.00p | 122.50p | 116.00p | 117.50p | 8778 |
14/03/2013 | 125.00p | 125.00p | 122.50p | 122.50p | 10108 |
13/03/2013 | 125.00p | 129.60p | 122.40p | 125.00p | 8843 |
12/03/2013 | 137.50p | 140.00p | 116.00p | 125.00p | 43314 |
11/03/2013 | 115.00p | 140.00p | 113.00p | 137.50p | 99519 |
08/03/2013 | 122.50p | 122.50p | 110.00p | 115.00p | 98622 |
07/03/2013 | 127.50p | 127.50p | 114.15p | 122.50p | 16584 |
06/03/2013 | 130.00p | 130.00p | 122.50p | 127.50p | 4415 |
05/03/2013 | 132.50p | 135.40p | 125.00p | 130.00p | 10517 |
04/03/2013 | 135.00p | 135.00p | 125.20p | 130.00p | 13765 |
01/03/2013 | 135.00p | 135.00p | 132.00p | 135.00p | 2941 |
28/02/2013 | 137.50p | 140.00p | 125.20p | 135.00p | 12342 |
27/02/2013 | 140.00p | 142.80p | 135.00p | 137.50p | 9900 |
26/02/2013 | 130.50p | 144.00p | 126.00p | 140.00p | 32487 |
25/02/2013 | 135.00p | 135.00p | 123.20p | 130.50p | 10578 |
22/02/2013 | 135.00p | 138.00p | 130.00p | 135.00p | 7604 |
21/02/2013 | 137.50p | 137.50p | 130.00p | 135.00p | 10293 |
20/02/2013 | 140.00p | 140.00p | 135.00p | 137.50p | 5467 |
19/02/2013 | 142.50p | 144.00p | 131.00p | 140.00p | 7326 |
18/02/2013 | 142.50p | 148.00p | 136.80p | 142.50p | 12173 |
15/02/2013 | 142.50p | 142.50p | 136.60p | 142.50p | 1623 |
14/02/2013 | 145.00p | 145.00p | 136.50p | 142.50p | 5600 |
13/02/2013 | 145.00p | 147.50p | 136.00p | 145.00p | 10936 |
12/02/2013 | 145.00p | 146.00p | 140.00p | 142.50p | 5491 |
11/02/2013 | 147.50p | 148.00p | 140.00p | 145.00p | 631 |
08/02/2013 | 147.50p | 148.80p | 140.00p | 147.50p | 8222 |
07/02/2013 | 150.00p | 150.50p | 141.10p | 147.50p | 8270 |
06/02/2013 | 150.00p | 150.50p | 145.00p | 150.00p | 11404 |
05/02/2013 | 150.00p | 152.40p | 147.20p | 150.00p | 5188 |
04/02/2013 | 147.50p | 153.10p | 142.30p | 150.00p | 11424 |
01/02/2013 | 152.50p | 155.00p | 140.30p | 147.50p | 29204 |
31/01/2013 | 152.50p | 152.80p | 150.00p | 152.50p | 15847 |
30/01/2013 | 152.50p | 158.00p | 145.00p | 152.50p | 42659 |
29/01/2013 | 152.50p | 153.75p | 150.00p | 152.50p | 11493 |
28/01/2013 | 162.50p | 162.50p | 150.05p | 152.50p | 39236 |
25/01/2013 | 165.00p | 165.00p | 155.00p | 162.50p | 10379 |
24/01/2013 | 165.00p | 165.00p | 155.00p | 165.00p | 24310 |
23/01/2013 | 165.00p | 165.00p | 157.80p | 165.00p | 14445 |
22/01/2013 | 165.00p | 165.00p | 157.82p | 165.00p | 1660 |
21/01/2013 | 162.50p | 166.40p | 157.80p | 165.00p | 6842 |
18/01/2013 | 162.50p | 167.00p | 157.04p | 162.50p | 8101 |
17/01/2013 | 162.50p | 168.00p | 157.02p | 162.50p | 0 |
16/01/2013 | 162.50p | 168.00p | 157.02p | 162.50p | 2129 |
15/01/2013 | 155.00p | 162.50p | 153.00p | 162.50p | 4683 |
14/01/2013 | 155.00p | 160.00p | 152.00p | 155.00p | 10312 |
11/01/2013 | 167.50p | 167.50p | 146.00p | 155.00p | 25946 |
10/01/2013 | 170.00p | 176.00p | 160.00p | 167.50p | 5152 |
09/01/2013 | 172.50p | 173.40p | 163.10p | 170.00p | 4222 |
08/01/2013 | 167.50p | 183.90p | 166.60p | 172.50p | 37554 |
07/01/2013 | 167.50p | 167.50p | 160.00p | 162.50p | 9574 |
04/01/2013 | 172.50p | 174.40p | 167.50p | 167.50p | 7654 |
03/01/2013 | 160.00p | 174.80p | 157.76p | 172.50p | 17396 |
02/01/2013 | 157.50p | 163.50p | 154.00p | 160.00p | 8143 |
31/12/2012 | 165.00p | 165.00p | 151.00p | 157.50p | 8490 |
28/12/2012 | 172.50p | 172.50p | 161.20p | 165.00p | 5454 |
27/12/2012 | 175.00p | 179.00p | 166.00p | 172.50p | 2651 |
24/12/2012 | 175.00p | 175.00p | 169.00p | 175.00p | 3501 |
21/12/2012 | 177.50p | 181.00p | 166.00p | 175.00p | 2927 |
20/12/2012 | 177.50p | 183.00p | 172.50p | 177.50p | 612 |
19/12/2012 | 177.50p | 183.00p | 172.50p | 177.50p | 5290 |
18/12/2012 | 182.50p | 183.90p | 175.20p | 177.50p | 7934 |
17/12/2012 | 180.00p | 187.80p | 171.00p | 182.50p | 12772 |
14/12/2012 | 187.50p | 187.50p | 180.00p | 180.00p | 5481 |
13/12/2012 | 190.00p | 196.40p | 184.20p | 187.50p | 16960 |
12/12/2012 | 182.50p | 198.40p | 182.50p | 190.00p | 9567 |
11/12/2012 | 180.00p | 187.90p | 178.00p | 182.50p | 6993 |
10/12/2012 | 180.00p | 186.00p | 177.00p | 180.00p | 4081 |
07/12/2012 | 175.00p | 186.00p | 172.50p | 180.00p | 6279 |
06/12/2012 | 175.00p | 179.00p | 173.80p | 175.00p | 6060 |
05/12/2012 | 165.00p | 190.00p | 161.00p | 175.00p | 41441 |
04/12/2012 | 182.50p | 182.50p | 152.00p | 165.00p | 45568 |
03/12/2012 | 170.00p | 193.80p | 153.11p | 182.50p | 63870 |
30/11/2012 | 172.50p | 177.00p | 167.20p | 172.50p | 2174 |
29/11/2012 | 177.50p | 180.00p | 171.00p | 172.50p | 8245 |
28/11/2012 | 167.50p | 187.00p | 167.50p | 177.50p | 14670 |
27/11/2012 | 170.00p | 179.80p | 167.50p | 167.50p | 5169 |
26/11/2012 | 180.00p | 183.60p | 170.00p | 170.00p | 10812 |
23/11/2012 | 160.00p | 196.80p | 159.00p | 180.00p | 65096 |
22/11/2012 | 162.50p | 165.40p | 156.00p | 160.00p | 12146 |
21/11/2012 | 147.50p | 165.50p | 140.00p | 162.50p | 19326 |
20/11/2012 | 160.00p | 163.00p | 147.50p | 147.50p | 19595 |
19/11/2012 | 167.50p | 172.50p | 153.20p | 160.00p | 36061 |
16/11/2012 | 195.00p | 195.00p | 153.00p | 167.50p | 117783 |
15/11/2012 | 200.00p | 209.75p | 195.00p | 202.50p | 9752 |
14/11/2012 | 205.00p | 212.00p | 195.30p | 200.00p | 36233 |
13/11/2012 | 207.50p | 212.40p | 198.00p | 205.00p | 4016 |
12/11/2012 | 205.00p | 213.80p | 203.20p | 207.50p | 12567 |
09/11/2012 | 210.00p | 214.80p | 200.30p | 205.00p | 15021 |
08/11/2012 | 210.00p | 217.00p | 200.60p | 210.00p | 30305 |
07/11/2012 | 220.00p | 220.00p | 202.70p | 210.00p | 9384 |
06/11/2012 | 205.00p | 224.80p | 197.60p | 220.00p | 45735 |
05/11/2012 | 215.00p | 215.00p | 193.20p | 205.00p | 42741 |
02/11/2012 | 220.00p | 222.50p | 203.00p | 215.00p | 39015 |
01/11/2012 | 250.00p | 269.00p | 212.40p | 220.00p | 89144 |
31/10/2012 | 272.50p | 272.50p | 245.00p | 250.00p | 19633 |
30/10/2012 | 255.00p | 278.00p | 252.50p | 272.50p | 30897 |
29/10/2012 | 260.00p | 268.80p | 252.00p | 255.00p | 17238 |
26/10/2012 | 242.50p | 278.90p | 242.50p | 260.00p | 39693 |
25/10/2012 | 252.50p | 260.00p | 232.50p | 242.50p | 17054 |
24/10/2012 | 252.50p | 256.80p | 241.23p | 252.50p | 23634 |
23/10/2012 | 250.00p | 257.00p | 241.30p | 252.50p | 13306 |
22/10/2012 | 257.50p | 257.50p | 235.00p | 250.00p | 16973 |
19/10/2012 | 257.50p | 263.00p | 252.40p | 257.50p | 9397 |
18/10/2012 | 270.00p | 270.00p | 241.00p | 257.50p | 18825 |
17/10/2012 | 272.50p | 272.50p | 253.20p | 270.00p | 20863 |
16/10/2012 | 265.00p | 274.60p | 255.20p | 272.50p | 23670 |
15/10/2012 | 290.00p | 298.60p | 257.00p | 265.00p | 49122 |
12/10/2012 | 260.00p | 300.00p | 257.20p | 290.00p | 78373 |
11/10/2012 | 275.00p | 278.00p | 250.00p | 260.00p | 32121 |
10/10/2012 | 270.00p | 293.00p | 264.50p | 275.00p | 71397 |
09/10/2012 | 207.50p | 280.00p | 205.90p | 265.00p | 282614 |
08/10/2012 | 212.50p | 212.50p | 195.00p | 207.50p | 7600 |
05/10/2012 | 212.50p | 215.80p | 202.00p | 212.50p | 4214 |
04/10/2012 | 210.00p | 211.10p | 200.00p | 207.50p | 16614 |
03/10/2012 | 220.00p | 227.50p | 200.20p | 210.00p | 19076 |
02/10/2012 | 222.50p | 231.80p | 213.00p | 220.00p | 10304 |
01/10/2012 | 215.00p | 228.00p | 205.00p | 222.50p | 15917 |
28/09/2012 | 215.00p | 221.80p | 205.00p | 215.00p | 13284 |
27/09/2012 | 210.00p | 224.00p | 197.00p | 210.00p | 24776 |
26/09/2012 | 207.50p | 225.00p | 207.50p | 210.00p | 15641 |
25/09/2012 | 220.00p | 228.00p | 200.50p | 207.50p | 8514 |
24/09/2012 | 217.50p | 238.80p | 212.00p | 220.00p | 21978 |
21/09/2012 | 212.50p | 220.00p | 203.00p | 217.50p | 26190 |
20/09/2012 | 200.00p | 214.80p | 193.00p | 212.50p | 30696 |
19/09/2012 | 205.00p | 206.00p | 192.50p | 200.00p | 7717 |
18/09/2012 | 202.50p | 209.00p | 200.40p | 205.00p | 12394 |
17/09/2012 | 210.00p | 210.00p | 200.00p | 202.50p | 30675 |
14/09/2012 | 210.00p | 210.00p | 201.00p | 210.00p | 9853 |
13/09/2012 | 202.50p | 213.00p | 197.00p | 210.00p | 29561 |
12/09/2012 | 210.00p | 210.00p | 191.20p | 202.50p | 47891 |
11/09/2012 | 215.00p | 215.00p | 201.00p | 207.50p | 6792 |
10/09/2012 | 217.50p | 217.50p | 203.00p | 215.00p | 8961 |
07/09/2012 | 220.00p | 226.00p | 210.00p | 217.50p | 10999 |
06/09/2012 | 220.00p | 220.00p | 215.90p | 220.00p | 12833 |
05/09/2012 | 227.50p | 227.50p | 193.24p | 220.00p | 38994 |
04/09/2012 | 237.50p | 238.60p | 225.00p | 227.50p | 5584 |
03/09/2012 | 237.50p | 242.90p | 225.20p | 237.50p | 43010 |
31/08/2012 | 250.00p | 257.80p | 233.00p | 237.50p | 54981 |
30/08/2012 | 252.50p | 268.00p | 244.41p | 250.00p | 33216 |
29/08/2012 | 265.00p | 265.00p | 245.00p | 247.50p | 16897 |
28/08/2012 | 260.00p | 265.00p | 253.00p | 265.00p | 20136 |
24/08/2012 | 252.50p | 279.50p | 250.00p | 260.00p | 41407 |
23/08/2012 | 250.00p | 264.00p | 235.40p | 252.50p | 54683 |
22/08/2012 | 280.00p | 280.00p | 242.00p | 250.00p | 60420 |
21/08/2012 | 252.50p | 298.75p | 240.00p | 285.00p | 200598 |
20/08/2012 | 220.00p | 266.00p | 220.00p | 252.50p | 79465 |
17/08/2012 | 222.50p | 230.00p | 217.00p | 220.00p | 3780 |
16/08/2012 | 230.00p | 230.00p | 216.00p | 222.50p | 4844 |
15/08/2012 | 232.50p | 232.50p | 222.00p | 230.00p | 11866 |
14/08/2012 | 215.00p | 234.80p | 200.60p | 232.50p | 27959 |
13/08/2012 | 217.50p | 222.00p | 205.60p | 215.00p | 10774 |
10/08/2012 | 220.00p | 227.00p | 206.00p | 217.50p | 15811 |
09/08/2012 | 220.00p | 224.90p | 212.50p | 220.00p | 2760 |
08/08/2012 | 220.00p | 227.50p | 212.00p | 220.00p | 9628 |
07/08/2012 | 220.00p | 229.00p | 213.00p | 220.00p | 10032 |
06/08/2012 | 227.50p | 227.50p | 206.00p | 220.00p | 9957 |
03/08/2012 | 220.00p | 235.00p | 217.50p | 227.50p | 45908 |
02/08/2012 | 230.00p | 239.00p | 214.00p | 220.00p | 17035 |
01/08/2012 | 230.00p | 244.00p | 225.30p | 230.00p | 12931 |
31/07/2012 | 230.00p | 250.00p | 215.00p | 230.00p | 44946 |
30/07/2012 | 222.50p | 247.50p | 220.00p | 230.00p | 35496 |
27/07/2012 | 205.00p | 234.52p | 205.00p | 225.00p | 23178 |
26/07/2012 | 195.00p | 214.00p | 195.00p | 205.00p | 25443 |
25/07/2012 | 192.50p | 195.00p | 186.50p | 195.00p | 42468 |
*Close Price adjusted for both dividends and splits