Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2013 | 69.00p | 69.75p | 67.25p | 69.75p | 119449 |
19/04/2013 | 67.00p | 68.75p | 67.00p | 68.75p | 3992 |
18/04/2013 | 68.19p | 68.99p | 65.94p | 67.50p | 77647 |
17/04/2013 | 69.00p | 69.00p | 67.05p | 68.00p | 22905 |
16/04/2013 | 67.00p | 68.19p | 67.00p | 68.00p | 40817 |
15/04/2013 | 65.00p | 67.85p | 65.00p | 67.50p | 225191 |
12/04/2013 | 66.75p | 69.02p | 65.25p | 66.37p | 526885 |
11/04/2013 | 65.00p | 69.63p | 65.00p | 66.75p | 256870 |
10/04/2013 | 65.00p | 66.00p | 64.75p | 66.00p | 406311 |
09/04/2013 | 65.00p | 65.75p | 64.63p | 65.50p | 50929 |
08/04/2013 | 64.29p | 64.63p | 64.29p | 64.63p | 9000 |
05/04/2013 | 65.00p | 65.00p | 63.60p | 64.63p | 93876 |
04/04/2013 | 64.00p | 65.00p | 63.58p | 64.88p | 201826 |
03/04/2013 | 65.00p | 65.00p | 64.00p | 65.00p | 24388 |
02/04/2013 | 61.25p | 64.00p | 61.25p | 64.00p | 2079242 |
28/03/2013 | 63.00p | 63.91p | 62.25p | 63.50p | 9283532 |
27/03/2013 | 60.50p | 63.00p | 57.00p | 62.50p | 962433 |
26/03/2013 | 62.50p | 63.63p | 62.50p | 63.25p | 21721 |
25/03/2013 | 61.75p | 62.95p | 61.75p | 62.00p | 17195 |
22/03/2013 | 62.00p | 63.50p | 61.75p | 61.75p | 27599 |
21/03/2013 | 62.00p | 63.44p | 62.00p | 62.88p | 38292 |
20/03/2013 | 61.25p | 64.00p | 61.25p | 62.00p | 263264 |
19/03/2013 | 61.75p | 62.00p | 60.55p | 61.50p | 1050347 |
18/03/2013 | 62.00p | 63.44p | 60.93p | 61.00p | 106829 |
15/03/2013 | 62.25p | 64.00p | 62.12p | 63.75p | 44567 |
14/03/2013 | 62.00p | 64.00p | 61.81p | 64.00p | 111553 |
13/03/2013 | 65.25p | 65.50p | 62.00p | 62.00p | 226395 |
12/03/2013 | 65.00p | 65.50p | 62.88p | 63.50p | 177380 |
11/03/2013 | 65.39p | 65.39p | 63.00p | 64.50p | 1388080 |
08/03/2013 | 65.00p | 65.98p | 63.00p | 63.00p | 138226 |
07/03/2013 | 63.00p | 66.46p | 62.12p | 66.00p | 222723 |
06/03/2013 | 61.59p | 63.00p | 61.59p | 63.00p | 68372 |
05/03/2013 | 61.50p | 62.51p | 61.37p | 61.50p | 54385 |
04/03/2013 | 61.55p | 62.50p | 61.50p | 62.50p | 58900 |
01/03/2013 | 61.50p | 62.70p | 61.50p | 61.50p | 72456 |
28/02/2013 | 61.50p | 63.00p | 61.50p | 62.25p | 62259 |
27/02/2013 | 62.05p | 63.00p | 61.37p | 63.00p | 24389 |
26/02/2013 | 61.00p | 62.09p | 60.96p | 61.62p | 50443 |
25/02/2013 | 61.25p | 62.50p | 61.00p | 61.50p | 100382 |
22/02/2013 | 62.31p | 62.60p | 61.00p | 61.00p | 46325 |
21/02/2013 | 63.75p | 65.19p | 60.26p | 61.00p | 278878 |
20/02/2013 | 65.00p | 65.90p | 63.50p | 63.50p | 89410 |
19/02/2013 | 65.75p | 66.83p | 65.25p | 65.25p | 148480 |
18/02/2013 | 68.75p | 68.75p | 65.88p | 66.13p | 283208 |
15/02/2013 | 67.50p | 68.99p | 67.37p | 67.75p | 276093 |
14/02/2013 | 67.00p | 68.00p | 67.00p | 67.50p | 152719 |
13/02/2013 | 68.25p | 68.62p | 67.00p | 68.00p | 249338 |
12/02/2013 | 66.50p | 70.00p | 65.50p | 67.00p | 693632 |
11/02/2013 | 63.25p | 66.00p | 63.00p | 65.50p | 457916 |
08/02/2013 | 61.50p | 64.92p | 60.10p | 63.00p | 266566 |
07/02/2013 | 56.50p | 61.50p | 56.00p | 61.50p | 485964 |
06/02/2013 | 56.50p | 56.50p | 55.00p | 55.00p | 80438 |
05/02/2013 | 55.75p | 55.90p | 54.75p | 54.75p | 65873 |
04/02/2013 | 54.50p | 55.25p | 54.50p | 54.50p | 27495 |
01/02/2013 | 56.00p | 56.00p | 54.77p | 55.25p | 31487 |
31/01/2013 | 56.00p | 56.00p | 54.50p | 55.25p | 194536 |
30/01/2013 | 56.00p | 56.00p | 54.50p | 54.50p | 30230 |
29/01/2013 | 55.56p | 55.90p | 54.75p | 55.75p | 49047 |
28/01/2013 | 54.56p | 54.90p | 54.00p | 54.00p | 527539 |
25/01/2013 | 54.50p | 55.50p | 54.50p | 54.87p | 255095 |
24/01/2013 | 55.25p | 55.50p | 54.69p | 54.75p | 563642 |
23/01/2013 | 53.25p | 55.22p | 53.25p | 54.75p | 152183 |
22/01/2013 | 55.50p | 55.50p | 53.75p | 53.75p | 43191 |
21/01/2013 | 53.75p | 55.26p | 53.75p | 53.75p | 38404 |
18/01/2013 | 54.00p | 54.50p | 54.00p | 54.25p | 14642 |
17/01/2013 | 53.25p | 55.00p | 53.25p | 54.00p | 387578 |
16/01/2013 | 52.75p | 55.00p | 52.75p | 55.00p | 140032 |
15/01/2013 | 53.31p | 54.60p | 52.75p | 52.75p | 719872 |
14/01/2013 | 52.75p | 54.79p | 52.50p | 52.50p | 87322 |
11/01/2013 | 55.50p | 55.50p | 52.50p | 52.50p | 242109 |
10/01/2013 | 54.25p | 54.87p | 53.25p | 53.25p | 81273 |
09/01/2013 | 54.00p | 54.60p | 53.00p | 53.00p | 506217 |
08/01/2013 | 53.25p | 54.50p | 50.50p | 53.50p | 461484 |
07/01/2013 | 54.50p | 55.31p | 54.11p | 54.25p | 8860752 |
04/01/2013 | 52.50p | 55.70p | 52.23p | 55.25p | 526938 |
03/01/2013 | 51.56p | 52.05p | 50.70p | 51.50p | 69977 |
02/01/2013 | 51.25p | 51.78p | 50.20p | 51.50p | 75614 |
31/12/2012 | 50.00p | 51.25p | 49.27p | 50.50p | 53312 |
28/12/2012 | 51.00p | 51.20p | 50.00p | 50.50p | 91170 |
27/12/2012 | 51.25p | 51.25p | 49.94p | 50.25p | 33263 |
24/12/2012 | 51.25p | 51.25p | 49.75p | 50.50p | 68857 |
21/12/2012 | 51.00p | 51.25p | 50.12p | 51.00p | 50081 |
20/12/2012 | 50.00p | 51.00p | 49.92p | 51.00p | 31492 |
19/12/2012 | 50.25p | 50.63p | 50.00p | 50.00p | 53397 |
18/12/2012 | 49.75p | 50.75p | 49.75p | 50.50p | 107467 |
17/12/2012 | 50.25p | 51.12p | 49.00p | 49.75p | 357425 |
14/12/2012 | 51.50p | 51.50p | 50.50p | 51.50p | 50678 |
13/12/2012 | 50.00p | 51.85p | 49.90p | 50.50p | 848105 |
12/12/2012 | 50.00p | 51.05p | 49.50p | 49.50p | 5002586 |
11/12/2012 | 50.00p | 50.00p | 49.25p | 49.63p | 198318 |
10/12/2012 | 49.75p | 50.00p | 48.00p | 49.75p | 238918 |
07/12/2012 | 50.00p | 50.00p | 48.25p | 49.00p | 45237 |
06/12/2012 | 48.25p | 50.00p | 48.25p | 50.00p | 72225 |
05/12/2012 | 50.00p | 50.00p | 48.41p | 48.88p | 0 |
04/12/2012 | 50.00p | 50.00p | 48.41p | 49.25p | 87158 |
03/12/2012 | 49.00p | 49.90p | 48.84p | 49.25p | 25874 |
30/11/2012 | 47.25p | 49.00p | 47.25p | 48.50p | 77359 |
29/11/2012 | 49.00p | 49.00p | 47.25p | 48.25p | 77734 |
28/11/2012 | 48.50p | 49.50p | 47.40p | 49.50p | 49918 |
27/11/2012 | 47.50p | 48.67p | 47.00p | 47.25p | 52540 |
26/11/2012 | 47.00p | 47.58p | 46.55p | 47.00p | 714557 |
23/11/2012 | 47.25p | 47.25p | 47.00p | 47.00p | 30743 |
22/11/2012 | 47.25p | 47.75p | 46.19p | 47.00p | 142674 |
21/11/2012 | 47.00p | 48.00p | 47.00p | 47.50p | 69044 |
20/11/2012 | 47.15p | 48.25p | 47.15p | 48.25p | 21500 |
19/11/2012 | 47.50p | 48.00p | 47.18p | 48.00p | 13668 |
16/11/2012 | 47.50p | 47.50p | 47.00p | 47.50p | 161688 |
15/11/2012 | 47.50p | 48.00p | 47.50p | 48.00p | 6160 |
14/11/2012 | 47.00p | 48.24p | 47.00p | 47.00p | 16942 |
13/11/2012 | 47.25p | 48.48p | 47.00p | 47.75p | 89372 |
12/11/2012 | 47.00p | 48.05p | 46.50p | 47.00p | 116548 |
09/11/2012 | 47.25p | 47.75p | 47.00p | 47.75p | 0 |
08/11/2012 | 47.25p | 47.25p | 47.00p | 47.00p | 12388 |
07/11/2012 | 49.00p | 49.00p | 47.00p | 47.00p | 23353 |
06/11/2012 | 47.13p | 47.13p | 47.00p | 47.13p | 500840 |
05/11/2012 | 49.00p | 49.00p | 47.00p | 47.00p | 50729 |
02/11/2012 | 47.00p | 47.88p | 47.00p | 47.25p | 216427 |
01/11/2012 | 47.25p | 47.50p | 47.00p | 47.00p | 860281 |
31/10/2012 | 48.75p | 48.75p | 47.06p | 47.25p | 28126 |
30/10/2012 | 48.75p | 49.00p | 47.39p | 48.75p | 38752 |
29/10/2012 | 47.00p | 48.50p | 47.00p | 47.50p | 60960 |
26/10/2012 | 48.75p | 48.75p | 47.00p | 47.00p | 118031 |
25/10/2012 | 48.23p | 48.23p | 47.35p | 48.00p | 27223 |
24/10/2012 | 47.50p | 48.25p | 47.00p | 47.00p | 74911 |
23/10/2012 | 46.50p | 47.75p | 46.50p | 47.00p | 15425 |
22/10/2012 | 47.75p | 47.75p | 47.00p | 47.00p | 510890 |
19/10/2012 | 47.75p | 48.00p | 47.75p | 47.75p | 15170 |
18/10/2012 | 47.75p | 48.35p | 47.50p | 48.25p | 121862 |
17/10/2012 | 48.00p | 48.63p | 46.75p | 48.25p | 966981 |
16/10/2012 | 46.75p | 48.75p | 46.75p | 48.00p | 233116 |
15/10/2012 | 47.75p | 48.92p | 47.00p | 47.25p | 159848 |
12/10/2012 | 48.25p | 49.09p | 47.08p | 49.00p | 100726 |
11/10/2012 | 48.75p | 49.40p | 48.00p | 49.25p | 82347 |
10/10/2012 | 48.75p | 49.65p | 48.75p | 49.25p | 41853 |
09/10/2012 | 48.00p | 50.00p | 47.00p | 50.00p | 1100947 |
08/10/2012 | 48.00p | 48.00p | 47.21p | 47.50p | 15446 |
05/10/2012 | 48.00p | 48.00p | 47.55p | 48.00p | 32767 |
04/10/2012 | 47.80p | 47.90p | 46.70p | 47.75p | 60324 |
03/10/2012 | 47.50p | 48.00p | 47.50p | 48.00p | 37753 |
02/10/2012 | 47.50p | 47.84p | 46.45p | 46.50p | 94625 |
01/10/2012 | 46.75p | 47.50p | 45.63p | 47.50p | 223677 |
28/09/2012 | 46.00p | 46.68p | 44.95p | 46.00p | 265567 |
27/09/2012 | 47.00p | 47.18p | 46.00p | 46.00p | 24522 |
26/09/2012 | 49.00p | 49.06p | 46.00p | 47.00p | 1124793 |
25/09/2012 | 49.75p | 49.85p | 49.25p | 49.25p | 65899 |
24/09/2012 | 49.50p | 49.85p | 49.50p | 49.50p | 99104 |
21/09/2012 | 50.60p | 50.69p | 49.85p | 50.00p | 39739 |
20/09/2012 | 51.00p | 51.75p | 50.00p | 51.75p | 24691 |
19/09/2012 | 50.32p | 51.13p | 50.32p | 51.13p | 665039 |
18/09/2012 | 49.75p | 51.00p | 49.60p | 50.00p | 223459 |
17/09/2012 | 50.00p | 50.75p | 49.38p | 50.75p | 162543 |
14/09/2012 | 51.02p | 51.25p | 50.13p | 50.75p | 155321 |
13/09/2012 | 49.56p | 49.82p | 49.50p | 49.50p | 19276 |
12/09/2012 | 48.50p | 51.50p | 48.30p | 51.50p | 84301 |
11/09/2012 | 48.50p | 49.95p | 48.30p | 48.50p | 176932 |
10/09/2012 | 49.00p | 50.50p | 48.75p | 48.75p | 148085 |
07/09/2012 | 47.50p | 49.00p | 47.50p | 49.00p | 300580 |
06/09/2012 | 47.33p | 48.60p | 47.33p | 48.00p | 27049 |
05/09/2012 | 48.00p | 48.50p | 47.00p | 48.50p | 38713 |
04/09/2012 | 47.00p | 48.00p | 47.00p | 48.00p | 28064 |
03/09/2012 | 47.75p | 47.90p | 47.00p | 47.00p | 40846 |
31/08/2012 | 47.00p | 47.50p | 47.00p | 47.50p | 2141 |
30/08/2012 | 47.10p | 47.50p | 47.10p | 47.50p | 2000 |
29/08/2012 | 47.00p | 47.50p | 47.00p | 47.50p | 11190 |
28/08/2012 | 47.00p | 47.25p | 46.25p | 47.25p | 8792 |
24/08/2012 | 47.00p | 48.31p | 46.68p | 47.50p | 42600 |
23/08/2012 | 47.17p | 48.00p | 47.17p | 48.00p | 2892 |
22/08/2012 | 47.00p | 48.70p | 47.00p | 48.50p | 35233 |
21/08/2012 | 47.50p | 48.88p | 46.50p | 47.25p | 126409 |
20/08/2012 | 49.00p | 49.00p | 47.62p | 48.00p | 105850 |
17/08/2012 | 49.00p | 49.00p | 47.75p | 48.50p | 60221 |
16/08/2012 | 49.00p | 49.00p | 48.09p | 49.00p | 50346 |
15/08/2012 | 48.28p | 49.00p | 48.21p | 49.00p | 25792 |
14/08/2012 | 49.00p | 50.16p | 48.00p | 48.00p | 314829 |
13/08/2012 | 48.00p | 50.27p | 46.42p | 49.00p | 363546 |
10/08/2012 | 47.00p | 47.93p | 46.21p | 47.00p | 800086 |
09/08/2012 | 45.75p | 47.00p | 45.00p | 47.00p | 126983 |
08/08/2012 | 45.00p | 45.68p | 43.78p | 45.00p | 118462 |
07/08/2012 | 44.00p | 44.00p | 43.41p | 43.50p | 18840 |
06/08/2012 | 44.00p | 44.00p | 43.31p | 43.63p | 24065 |
03/08/2012 | 43.25p | 44.00p | 43.25p | 44.00p | 65055 |
02/08/2012 | 44.00p | 44.00p | 42.40p | 44.00p | 73783 |
01/08/2012 | 43.60p | 43.75p | 42.63p | 43.25p | 37206 |
31/07/2012 | 44.00p | 44.00p | 43.85p | 44.00p | 9782 |
30/07/2012 | 44.00p | 44.00p | 42.74p | 43.63p | 59662 |
27/07/2012 | 42.50p | 43.34p | 42.50p | 43.00p | 26304 |
26/07/2012 | 43.02p | 43.02p | 42.50p | 42.50p | 32489 |
25/07/2012 | 42.77p | 43.94p | 42.25p | 42.25p | 24356 |
24/07/2012 | 42.50p | 43.45p | 42.00p | 42.00p | 28088 |
23/07/2012 | 42.50p | 43.77p | 42.50p | 42.50p | 44416 |
20/07/2012 | 42.25p | 43.77p | 41.75p | 41.75p | 35327 |
19/07/2012 | 44.00p | 44.00p | 42.88p | 43.25p | 54351 |
18/07/2012 | 42.50p | 44.00p | 41.99p | 43.25p | 153365 |
17/07/2012 | 41.00p | 43.81p | 40.33p | 43.50p | 420412 |
16/07/2012 | 40.00p | 40.63p | 38.50p | 40.25p | 336249 |
13/07/2012 | 39.75p | 39.75p | 39.25p | 39.50p | 31624 |
12/07/2012 | 40.00p | 40.00p | 39.00p | 39.50p | 3793 |
11/07/2012 | 39.00p | 39.35p | 39.00p | 39.00p | 10859 |
10/07/2012 | 40.00p | 40.00p | 39.00p | 39.00p | 331276 |
09/07/2012 | 41.00p | 41.00p | 39.25p | 40.00p | 54234 |
*Close Price adjusted for both dividends and splits