Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2013 | 22.00p | 22.00p | 21.00p | 22.00p | 0 |
08/05/2013 | 21.75p | 22.00p | 21.00p | 21.75p | 0 |
07/05/2013 | 22.00p | 22.00p | 21.00p | 21.75p | 42810 |
03/05/2013 | 22.00p | 22.00p | 21.00p | 22.00p | 48234 |
02/05/2013 | 22.00p | 22.00p | 21.22p | 22.00p | 11000 |
01/05/2013 | 23.00p | 23.00p | 21.16p | 22.00p | 66575 |
30/04/2013 | 23.50p | 23.50p | 22.50p | 23.00p | 755 |
29/04/2013 | 23.50p | 24.30p | 23.50p | 23.50p | 0 |
26/04/2013 | 23.50p | 24.30p | 23.50p | 23.50p | 15000 |
25/04/2013 | 23.50p | 24.30p | 22.50p | 23.50p | 19300 |
24/04/2013 | 23.50p | 24.40p | 22.50p | 23.50p | 13990 |
23/04/2013 | 23.25p | 24.22p | 22.40p | 23.50p | 165665 |
22/04/2013 | 23.50p | 24.49p | 23.15p | 23.25p | 95458 |
19/04/2013 | 23.50p | 24.70p | 23.00p | 23.50p | 70734 |
18/04/2013 | 24.00p | 24.70p | 23.50p | 23.50p | 35000 |
17/04/2013 | 24.00p | 24.70p | 24.00p | 24.00p | 216 |
16/04/2013 | 24.00p | 24.20p | 23.00p | 24.00p | 42713 |
15/04/2013 | 23.25p | 24.00p | 22.26p | 24.00p | 142116 |
12/04/2013 | 23.75p | 23.95p | 22.80p | 23.25p | 103064 |
11/04/2013 | 22.50p | 23.75p | 22.50p | 23.75p | 187383 |
10/04/2013 | 21.25p | 23.00p | 21.25p | 22.50p | 385923 |
09/04/2013 | 21.00p | 21.88p | 20.00p | 21.25p | 121058 |
08/04/2013 | 20.00p | 22.00p | 19.00p | 21.00p | 3826079 |
05/04/2013 | 20.50p | 20.50p | 19.00p | 20.00p | 66536 |
04/04/2013 | 20.75p | 20.75p | 20.00p | 20.50p | 78150 |
03/04/2013 | 22.00p | 22.00p | 20.00p | 20.75p | 204621 |
02/04/2013 | 21.50p | 22.00p | 21.00p | 22.00p | 26410 |
28/03/2013 | 23.25p | 23.25p | 21.20p | 21.50p | 44087 |
27/03/2013 | 23.25p | 23.25p | 21.50p | 23.25p | 1374 |
26/03/2013 | 23.25p | 23.25p | 21.50p | 23.25p | 0 |
25/03/2013 | 23.25p | 23.25p | 21.50p | 23.25p | 72431 |
22/03/2013 | 23.25p | 23.25p | 21.50p | 23.25p | 20300 |
21/03/2013 | 23.25p | 23.25p | 21.50p | 23.25p | 10540 |
20/03/2013 | 21.75p | 23.25p | 21.40p | 23.25p | 110332 |
19/03/2013 | 22.25p | 22.25p | 21.50p | 21.75p | 355000 |
18/03/2013 | 22.25p | 22.80p | 22.25p | 22.25p | 11735 |
15/03/2013 | 22.75p | 22.75p | 21.85p | 22.25p | 33213 |
14/03/2013 | 24.00p | 24.00p | 22.00p | 22.75p | 39579 |
13/03/2013 | 22.50p | 24.00p | 21.50p | 24.00p | 33713 |
12/03/2013 | 23.25p | 23.25p | 22.00p | 22.50p | 80291 |
11/03/2013 | 23.25p | 23.70p | 23.00p | 23.25p | 162159 |
08/03/2013 | 26.00p | 26.45p | 23.00p | 23.25p | 470403 |
07/03/2013 | 26.50p | 26.50p | 23.00p | 23.25p | 468578 |
06/03/2013 | 21.50p | 27.40p | 21.40p | 26.50p | 936288 |
05/03/2013 | 22.50p | 22.50p | 21.05p | 21.50p | 47935 |
04/03/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 151110 |
01/03/2013 | 23.00p | 23.00p | 22.05p | 22.50p | 20000 |
28/02/2013 | 23.00p | 23.00p | 22.34p | 23.00p | 60467 |
27/02/2013 | 23.00p | 23.00p | 22.25p | 23.00p | 144069 |
26/02/2013 | 22.50p | 23.50p | 21.50p | 23.00p | 102649 |
25/02/2013 | 22.75p | 22.95p | 22.00p | 22.50p | 55585 |
22/02/2013 | 22.75p | 23.25p | 21.50p | 22.75p | 21817 |
21/02/2013 | 23.25p | 23.35p | 22.00p | 22.75p | 73497 |
20/02/2013 | 22.75p | 23.50p | 22.50p | 23.25p | 136962 |
19/02/2013 | 24.00p | 24.00p | 22.55p | 22.75p | 110196 |
18/02/2013 | 24.50p | 24.80p | 23.00p | 24.00p | 146610 |
15/02/2013 | 25.00p | 25.00p | 22.00p | 24.50p | 143592 |
14/02/2013 | 26.50p | 26.50p | 22.00p | 25.00p | 1239333 |
13/02/2013 | 30.50p | 31.50p | 29.50p | 29.50p | 177339 |
12/02/2013 | 31.50p | 31.50p | 30.00p | 30.50p | 15117 |
11/02/2013 | 31.50p | 31.95p | 30.00p | 31.50p | 7704 |
08/02/2013 | 31.50p | 31.80p | 31.50p | 31.50p | 2036 |
07/02/2013 | 31.00p | 31.80p | 30.00p | 31.50p | 48415 |
06/02/2013 | 32.00p | 32.00p | 30.00p | 31.00p | 43907 |
05/02/2013 | 32.50p | 32.50p | 30.10p | 32.00p | 10570 |
04/02/2013 | 32.00p | 32.50p | 30.50p | 32.50p | 65700 |
01/02/2013 | 31.00p | 33.70p | 31.00p | 32.50p | 71021 |
31/01/2013 | 31.00p | 34.00p | 30.75p | 31.00p | 33592 |
30/01/2013 | 31.00p | 32.00p | 31.00p | 31.00p | 17300 |
29/01/2013 | 31.50p | 32.40p | 30.67p | 31.00p | 20000 |
28/01/2013 | 31.50p | 34.00p | 30.63p | 31.50p | 51267 |
25/01/2013 | 32.00p | 32.72p | 30.00p | 31.50p | 81101 |
24/01/2013 | 32.00p | 33.00p | 30.60p | 32.00p | 62000 |
23/01/2013 | 31.00p | 33.00p | 30.75p | 32.00p | 66326 |
22/01/2013 | 32.00p | 32.90p | 30.00p | 31.00p | 102785 |
21/01/2013 | 32.00p | 32.40p | 31.00p | 32.00p | 11082 |
18/01/2013 | 34.00p | 34.70p | 32.00p | 32.00p | 131021 |
17/01/2013 | 32.50p | 32.50p | 30.00p | 32.50p | 25000 |
16/01/2013 | 30.00p | 31.00p | 30.00p | 31.00p | 32840 |
15/01/2013 | 31.00p | 31.00p | 29.00p | 30.00p | 45593 |
14/01/2013 | 30.50p | 32.00p | 29.88p | 30.75p | 177078 |
11/01/2013 | 30.50p | 30.75p | 30.30p | 30.50p | 43133 |
10/01/2013 | 31.50p | 31.50p | 30.00p | 30.50p | 98553 |
09/01/2013 | 31.00p | 32.00p | 29.00p | 31.50p | 134987 |
08/01/2013 | 31.00p | 31.40p | 30.15p | 31.00p | 116188 |
07/01/2013 | 31.00p | 31.50p | 30.10p | 31.00p | 30073 |
04/01/2013 | 31.50p | 32.00p | 30.10p | 31.00p | 0 |
03/01/2013 | 30.50p | 31.50p | 30.10p | 31.50p | 8297 |
02/01/2013 | 30.50p | 30.55p | 29.86p | 30.50p | 29626 |
31/12/2012 | 31.00p | 31.00p | 30.20p | 30.50p | 7826 |
28/12/2012 | 31.00p | 31.50p | 31.00p | 31.00p | 3119 |
27/12/2012 | 31.00p | 31.00p | 30.10p | 31.00p | 10000 |
24/12/2012 | 31.00p | 31.50p | 31.00p | 31.00p | 3329 |
21/12/2012 | 31.00p | 32.00p | 30.50p | 31.00p | 87406 |
20/12/2012 | 31.50p | 31.85p | 30.50p | 31.00p | 77088 |
19/12/2012 | 29.50p | 32.40p | 29.50p | 31.50p | 91333 |
18/12/2012 | 29.00p | 30.00p | 29.00p | 29.25p | 232 |
17/12/2012 | 32.50p | 32.50p | 28.35p | 29.00p | 33488 |
14/12/2012 | 32.50p | 32.50p | 31.30p | 32.50p | 55 |
13/12/2012 | 32.50p | 32.50p | 31.00p | 32.50p | 17700 |
12/12/2012 | 33.00p | 33.00p | 30.00p | 32.50p | 26000 |
11/12/2012 | 33.00p | 33.00p | 32.00p | 33.00p | 17000 |
10/12/2012 | 33.50p | 33.50p | 32.00p | 33.50p | 4905 |
07/12/2012 | 33.50p | 33.50p | 32.00p | 33.50p | 39029 |
06/12/2012 | 33.50p | 33.50p | 31.00p | 33.50p | 25063 |
05/12/2012 | 33.50p | 33.50p | 32.15p | 33.50p | 0 |
04/12/2012 | 33.50p | 33.50p | 32.15p | 33.50p | 2500 |
03/12/2012 | 33.50p | 33.50p | 30.00p | 33.50p | 26820 |
30/11/2012 | 33.50p | 33.50p | 32.50p | 33.50p | 224 |
29/11/2012 | 33.50p | 33.50p | 32.50p | 33.50p | 6500 |
28/11/2012 | 33.50p | 33.50p | 32.00p | 33.50p | 22736 |
27/11/2012 | 33.50p | 33.50p | 30.50p | 33.50p | 0 |
26/11/2012 | 33.50p | 33.50p | 30.50p | 33.50p | 62538 |
23/11/2012 | 32.50p | 33.50p | 31.00p | 33.50p | 96591 |
22/11/2012 | 31.50p | 32.50p | 30.55p | 32.50p | 37058 |
21/11/2012 | 33.00p | 33.00p | 30.00p | 31.50p | 43021 |
20/11/2012 | 31.50p | 32.50p | 31.00p | 32.50p | 16334 |
19/11/2012 | 32.00p | 33.40p | 31.00p | 32.50p | 0 |
16/11/2012 | 32.00p | 33.40p | 31.00p | 32.50p | 0 |
15/11/2012 | 33.00p | 33.40p | 31.00p | 32.50p | 18688 |
14/11/2012 | 34.00p | 34.00p | 33.00p | 33.00p | 10106 |
13/11/2012 | 35.25p | 35.25p | 33.00p | 34.00p | 10000 |
12/11/2012 | 34.50p | 35.25p | 33.00p | 35.25p | 19224 |
09/11/2012 | 35.00p | 35.00p | 34.00p | 34.50p | 6246 |
08/11/2012 | 34.00p | 35.00p | 34.00p | 35.00p | 7806 |
07/11/2012 | 37.00p | 37.00p | 33.00p | 34.00p | 67524 |
06/11/2012 | 37.00p | 37.05p | 36.10p | 36.50p | 0 |
05/11/2012 | 36.50p | 37.05p | 36.10p | 36.50p | 19104 |
02/11/2012 | 36.50p | 36.50p | 34.50p | 36.00p | 24083 |
01/11/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 2500 |
31/10/2012 | 37.50p | 38.45p | 35.25p | 36.50p | 33559 |
30/10/2012 | 37.75p | 38.75p | 36.40p | 37.50p | 40424 |
29/10/2012 | 37.50p | 40.00p | 35.00p | 37.75p | 194723 |
26/10/2012 | 35.50p | 36.35p | 35.00p | 36.25p | 10821 |
25/10/2012 | 37.50p | 37.50p | 35.00p | 35.50p | 18500 |
24/10/2012 | 37.50p | 38.61p | 36.21p | 37.50p | 45673 |
23/10/2012 | 37.50p | 38.00p | 37.00p | 37.50p | 0 |
22/10/2012 | 37.00p | 38.00p | 37.00p | 37.50p | 9543 |
19/10/2012 | 37.00p | 37.00p | 35.00p | 37.00p | 1865 |
18/10/2012 | 36.50p | 38.00p | 36.50p | 37.00p | 17721 |
17/10/2012 | 38.00p | 38.00p | 35.25p | 37.00p | 50098 |
16/10/2012 | 38.00p | 38.00p | 36.50p | 37.50p | 0 |
15/10/2012 | 38.00p | 38.00p | 36.50p | 37.50p | 22000 |
12/10/2012 | 37.00p | 37.50p | 37.00p | 37.50p | 7500 |
11/10/2012 | 37.00p | 37.45p | 37.00p | 37.00p | 10000 |
10/10/2012 | 36.00p | 37.00p | 36.00p | 37.00p | 25878 |
09/10/2012 | 36.00p | 37.00p | 34.60p | 36.00p | 29000 |
08/10/2012 | 36.00p | 36.00p | 34.55p | 36.00p | 969 |
05/10/2012 | 36.00p | 37.60p | 34.50p | 36.00p | 30326 |
04/10/2012 | 36.00p | 36.95p | 34.55p | 36.00p | 7533 |
03/10/2012 | 36.00p | 37.50p | 34.50p | 36.00p | 101515 |
02/10/2012 | 36.00p | 36.95p | 34.50p | 36.00p | 22403 |
01/10/2012 | 36.00p | 37.00p | 34.55p | 36.00p | 45000 |
28/09/2012 | 35.50p | 37.00p | 35.50p | 36.00p | 40396 |
27/09/2012 | 34.50p | 36.00p | 33.00p | 35.50p | 18391 |
26/09/2012 | 34.50p | 34.80p | 33.00p | 34.50p | 40533 |
25/09/2012 | 34.50p | 35.25p | 33.00p | 34.50p | 24100 |
24/09/2012 | 34.50p | 34.70p | 34.50p | 34.50p | 14303 |
21/09/2012 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
20/09/2012 | 34.50p | 34.50p | 34.50p | 34.50p | 4000 |
19/09/2012 | 34.50p | 34.50p | 33.00p | 34.50p | 5000 |
18/09/2012 | 34.50p | 34.50p | 33.90p | 34.50p | 14749 |
17/09/2012 | 34.50p | 34.50p | 33.00p | 34.50p | 11310 |
14/09/2012 | 33.50p | 34.50p | 31.00p | 34.50p | 24758 |
13/09/2012 | 33.50p | 34.75p | 31.75p | 33.50p | 20370 |
12/09/2012 | 33.50p | 33.50p | 31.60p | 33.50p | 1332 |
11/09/2012 | 33.50p | 33.50p | 31.60p | 33.50p | 1073 |
10/09/2012 | 33.50p | 34.75p | 31.60p | 33.50p | 0 |
07/09/2012 | 33.50p | 34.75p | 31.60p | 33.50p | 2820 |
06/09/2012 | 33.50p | 34.75p | 33.50p | 33.50p | 11679 |
05/09/2012 | 33.50p | 33.50p | 31.00p | 33.50p | 1683 |
04/09/2012 | 33.50p | 34.75p | 31.50p | 33.50p | 13500 |
03/09/2012 | 33.50p | 33.50p | 31.55p | 33.50p | 0 |
31/08/2012 | 33.50p | 33.50p | 31.55p | 33.50p | 0 |
30/08/2012 | 33.50p | 33.50p | 31.55p | 33.50p | 77 |
29/08/2012 | 35.00p | 35.00p | 33.50p | 33.50p | 10000 |
28/08/2012 | 35.50p | 36.25p | 34.60p | 35.00p | 21847 |
24/08/2012 | 35.00p | 37.80p | 35.00p | 35.50p | 44302 |
23/08/2012 | 35.00p | 35.45p | 34.55p | 35.00p | 9333 |
22/08/2012 | 35.00p | 35.45p | 34.15p | 35.00p | 22641 |
21/08/2012 | 35.50p | 35.50p | 34.58p | 35.00p | 20625 |
20/08/2012 | 35.50p | 35.80p | 34.55p | 35.00p | 4250 |
17/08/2012 | 35.50p | 36.00p | 34.50p | 35.00p | 0 |
16/08/2012 | 36.00p | 36.00p | 34.50p | 35.00p | 0 |
15/08/2012 | 34.50p | 36.00p | 34.50p | 35.00p | 7777 |
14/08/2012 | 34.50p | 36.18p | 34.50p | 34.50p | 15474 |
13/08/2012 | 34.50p | 34.50p | 33.60p | 34.50p | 6727 |
10/08/2012 | 34.50p | 34.50p | 33.50p | 34.50p | 9000 |
09/08/2012 | 34.50p | 36.00p | 34.00p | 34.50p | 18540 |
08/08/2012 | 34.50p | 35.45p | 33.70p | 34.50p | 30000 |
07/08/2012 | 34.50p | 35.90p | 33.54p | 34.50p | 19763 |
06/08/2012 | 36.00p | 36.00p | 33.60p | 34.50p | 28476 |
03/08/2012 | 36.00p | 36.20p | 36.00p | 36.00p | 2762 |
02/08/2012 | 36.50p | 36.50p | 35.30p | 36.00p | 14281 |
01/08/2012 | 35.50p | 37.10p | 35.50p | 36.50p | 73847 |
31/07/2012 | 35.00p | 37.00p | 35.00p | 35.50p | 81096 |
30/07/2012 | 32.00p | 37.50p | 32.00p | 35.00p | 144225 |
27/07/2012 | 32.00p | 33.50p | 31.75p | 32.00p | 9859 |
26/07/2012 | 32.00p | 33.00p | 31.00p | 32.00p | 20527 |
25/07/2012 | 32.00p | 33.60p | 31.75p | 32.00p | 9315 |
*Close Price adjusted for both dividends and splits