Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
21/05/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
20/05/2013 | 33.00p | 34.00p | 33.00p | 34.00p | 10000 |
17/05/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 40000 |
16/05/2013 | 34.00p | 34.00p | 33.75p | 34.00p | 9000 |
15/05/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
14/05/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
13/05/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
10/05/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
09/05/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 22500 |
08/05/2013 | 34.00p | 34.30p | 33.40p | 34.00p | 26750 |
07/05/2013 | 34.00p | 34.00p | 33.10p | 34.00p | 0 |
03/05/2013 | 34.00p | 34.00p | 33.10p | 34.00p | 0 |
02/05/2013 | 34.00p | 34.00p | 33.10p | 34.00p | 0 |
01/05/2013 | 34.00p | 34.00p | 33.10p | 34.00p | 0 |
30/04/2013 | 34.00p | 34.00p | 33.10p | 34.00p | 74 |
29/04/2013 | 34.00p | 34.30p | 32.00p | 34.00p | 19500 |
26/04/2013 | 34.00p | 34.30p | 33.25p | 34.00p | 6126 |
25/04/2013 | 34.00p | 34.40p | 34.00p | 34.00p | 0 |
24/04/2013 | 34.00p | 34.40p | 34.00p | 34.00p | 0 |
23/04/2013 | 34.00p | 34.40p | 34.00p | 34.00p | 4000 |
22/04/2013 | 34.00p | 34.00p | 33.25p | 34.00p | 0 |
19/04/2013 | 34.00p | 34.00p | 33.25p | 34.00p | 0 |
18/04/2013 | 34.00p | 34.00p | 33.25p | 34.00p | 300 |
17/04/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
16/04/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
15/04/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 64000 |
12/04/2013 | 34.00p | 34.00p | 33.25p | 34.00p | 5100 |
11/04/2013 | 34.00p | 34.50p | 34.00p | 34.00p | 4921 |
10/04/2013 | 34.00p | 34.00p | 33.25p | 34.00p | 604 |
09/04/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
08/04/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 12000 |
05/04/2013 | 34.00p | 34.50p | 34.00p | 34.00p | 3625 |
04/04/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
03/04/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 18000 |
02/04/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 50000 |
28/03/2013 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
27/03/2013 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
26/03/2013 | 34.00p | 34.00p | 34.00p | 34.00p | 65586 |
25/03/2013 | 34.00p | 34.00p | 33.44p | 34.00p | 1425 |
22/03/2013 | 34.00p | 34.50p | 34.00p | 34.00p | 0 |
21/03/2013 | 34.00p | 34.50p | 34.00p | 34.00p | 572 |
20/03/2013 | 34.00p | 35.00p | 33.00p | 34.00p | 52110 |
19/03/2013 | 35.00p | 36.00p | 35.00p | 35.00p | 0 |
18/03/2013 | 35.00p | 36.00p | 35.00p | 35.00p | 0 |
15/03/2013 | 35.00p | 36.00p | 35.00p | 35.00p | 39984 |
14/03/2013 | 35.00p | 36.00p | 35.00p | 35.00p | 0 |
13/03/2013 | 35.00p | 36.00p | 35.00p | 35.00p | 240 |
12/03/2013 | 35.00p | 36.00p | 35.00p | 35.00p | 2600 |
11/03/2013 | 35.00p | 36.00p | 34.00p | 35.00p | 0 |
08/03/2013 | 36.00p | 36.00p | 34.00p | 35.00p | 17576 |
07/03/2013 | 36.00p | 36.75p | 36.00p | 36.00p | 15049 |
06/03/2013 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
05/03/2013 | 36.00p | 37.00p | 36.00p | 36.00p | 5000 |
04/03/2013 | 36.00p | 36.75p | 35.00p | 36.00p | 0 |
01/03/2013 | 35.00p | 36.75p | 35.00p | 35.00p | 0 |
28/02/2013 | 35.00p | 36.75p | 35.00p | 35.00p | 0 |
27/02/2013 | 35.00p | 36.75p | 35.00p | 35.00p | 3350 |
26/02/2013 | 35.00p | 36.50p | 35.00p | 35.00p | 26296 |
25/02/2013 | 35.50p | 35.67p | 32.00p | 35.00p | 16600 |
22/02/2013 | 35.50p | 36.00p | 34.50p | 35.50p | 0 |
21/02/2013 | 36.00p | 36.00p | 34.50p | 35.50p | 47382 |
20/02/2013 | 36.00p | 36.00p | 34.00p | 36.00p | 5000 |
19/02/2013 | 36.00p | 36.20p | 35.50p | 36.00p | 95236 |
18/02/2013 | 36.00p | 36.67p | 36.00p | 36.00p | 369 |
15/02/2013 | 36.00p | 36.67p | 34.13p | 36.00p | 0 |
14/02/2013 | 36.00p | 36.67p | 34.13p | 36.00p | 1578 |
13/02/2013 | 36.00p | 36.67p | 35.75p | 36.00p | 40508 |
12/02/2013 | 36.50p | 36.75p | 36.00p | 36.00p | 1310 |
11/02/2013 | 36.50p | 38.00p | 36.00p | 36.50p | 0 |
08/02/2013 | 38.00p | 38.00p | 36.00p | 36.50p | 8337 |
07/02/2013 | 37.50p | 38.00p | 37.50p | 37.50p | 663 |
06/02/2013 | 37.50p | 38.00p | 36.70p | 37.50p | 0 |
05/02/2013 | 37.50p | 38.00p | 36.70p | 37.50p | 0 |
04/02/2013 | 38.00p | 38.00p | 36.70p | 37.50p | 2000 |
01/02/2013 | 38.00p | 38.00p | 36.00p | 38.00p | 35000 |
31/01/2013 | 38.00p | 39.50p | 36.60p | 38.00p | 8202 |
30/01/2013 | 38.00p | 39.70p | 36.60p | 38.00p | 7945 |
29/01/2013 | 38.00p | 38.50p | 36.50p | 38.00p | 31588 |
28/01/2013 | 37.50p | 39.00p | 36.50p | 38.00p | 24737 |
25/01/2013 | 35.50p | 37.93p | 35.50p | 37.50p | 47925 |
24/01/2013 | 35.00p | 36.00p | 35.00p | 35.50p | 7675 |
23/01/2013 | 34.00p | 36.00p | 34.00p | 35.00p | 6156 |
22/01/2013 | 33.50p | 35.00p | 33.00p | 34.00p | 25015 |
21/01/2013 | 33.00p | 35.00p | 33.00p | 33.50p | 35651 |
18/01/2013 | 32.50p | 35.00p | 31.65p | 33.00p | 16357 |
17/01/2013 | 32.00p | 33.60p | 32.00p | 32.00p | 20734 |
16/01/2013 | 29.50p | 32.00p | 29.50p | 32.00p | 85618 |
15/01/2013 | 29.50p | 30.50p | 29.50p | 29.50p | 24000 |
14/01/2013 | 29.50p | 30.50p | 29.50p | 29.50p | 20000 |
11/01/2013 | 29.50p | 30.50p | 28.00p | 29.50p | 29456 |
10/01/2013 | 29.50p | 29.50p | 28.13p | 29.50p | 0 |
09/01/2013 | 29.50p | 29.50p | 28.13p | 29.50p | 27884 |
08/01/2013 | 29.50p | 30.70p | 28.90p | 29.50p | 6208 |
07/01/2013 | 29.50p | 30.70p | 28.90p | 29.50p | 23294 |
04/01/2013 | 29.50p | 30.63p | 29.50p | 29.50p | 0 |
03/01/2013 | 29.50p | 30.63p | 29.50p | 29.50p | 45000 |
02/01/2013 | 29.50p | 30.70p | 29.50p | 29.50p | 0 |
31/12/2012 | 29.50p | 30.70p | 29.50p | 29.50p | 11000 |
28/12/2012 | 29.50p | 30.70p | 29.50p | 29.50p | 1000 |
27/12/2012 | 29.50p | 30.00p | 28.65p | 29.50p | 0 |
24/12/2012 | 29.50p | 30.00p | 28.65p | 29.50p | 25295 |
21/12/2012 | 29.50p | 30.70p | 29.50p | 29.50p | 0 |
20/12/2012 | 29.50p | 30.70p | 29.50p | 29.50p | 7000 |
19/12/2012 | 29.50p | 29.50p | 28.75p | 29.50p | 0 |
18/12/2012 | 29.50p | 29.50p | 28.75p | 29.50p | 66832 |
17/12/2012 | 29.50p | 30.70p | 29.50p | 29.50p | 803 |
14/12/2012 | 29.50p | 29.50p | 29.00p | 29.50p | 18000 |
13/12/2012 | 29.50p | 30.75p | 29.50p | 29.50p | 2000 |
12/12/2012 | 29.50p | 30.70p | 29.50p | 29.50p | 0 |
11/12/2012 | 29.50p | 30.70p | 29.50p | 29.50p | 2732 |
10/12/2012 | 29.50p | 29.50p | 29.50p | 29.50p | 10000 |
07/12/2012 | 29.50p | 30.70p | 29.50p | 29.50p | 3202 |
06/12/2012 | 29.50p | 30.70p | 29.50p | 29.50p | 275 |
05/12/2012 | 29.50p | 29.50p | 28.38p | 29.50p | 105 |
04/12/2012 | 29.50p | 30.75p | 29.50p | 29.50p | 9000 |
03/12/2012 | 29.50p | 30.50p | 28.50p | 29.50p | 12300 |
30/11/2012 | 29.50p | 31.00p | 28.50p | 29.50p | 0 |
29/11/2012 | 29.50p | 31.00p | 28.50p | 29.50p | 11588 |
28/11/2012 | 28.50p | 30.00p | 28.25p | 29.50p | 51500 |
27/11/2012 | 25.50p | 31.00p | 25.50p | 28.50p | 166532 |
26/11/2012 | 28.50p | 28.50p | 23.00p | 25.50p | 174438 |
23/11/2012 | 30.00p | 30.00p | 27.00p | 28.50p | 29149 |
22/11/2012 | 30.00p | 31.00p | 30.00p | 30.00p | 5954 |
21/11/2012 | 30.00p | 31.00p | 29.50p | 30.00p | 1024126 |
20/11/2012 | 32.00p | 33.40p | 31.00p | 31.50p | 1084736 |
19/11/2012 | 32.00p | 33.45p | 32.00p | 32.00p | 28713 |
16/11/2012 | 32.50p | 33.90p | 32.00p | 32.00p | 0 |
15/11/2012 | 32.50p | 33.90p | 32.50p | 32.50p | 727 |
14/11/2012 | 32.50p | 33.90p | 32.50p | 32.50p | 26927 |
13/11/2012 | 32.50p | 33.90p | 32.50p | 32.50p | 250 |
12/11/2012 | 32.50p | 33.90p | 32.50p | 32.50p | 9777 |
09/11/2012 | 33.50p | 34.00p | 33.50p | 33.50p | 17 |
08/11/2012 | 33.00p | 35.00p | 32.10p | 33.50p | 17256 |
07/11/2012 | 33.00p | 33.70p | 31.88p | 33.00p | 5054 |
06/11/2012 | 33.00p | 33.70p | 32.37p | 33.00p | 97454 |
05/11/2012 | 33.00p | 33.70p | 31.88p | 33.00p | 6000 |
02/11/2012 | 33.00p | 33.70p | 33.00p | 33.00p | 25000 |
01/11/2012 | 33.00p | 33.70p | 31.25p | 33.00p | 91038 |
31/10/2012 | 33.00p | 33.70p | 33.00p | 33.00p | 12750 |
30/10/2012 | 33.00p | 33.70p | 31.88p | 33.00p | 0 |
29/10/2012 | 33.00p | 33.70p | 31.88p | 33.00p | 0 |
26/10/2012 | 33.00p | 33.70p | 31.88p | 33.00p | 30500 |
25/10/2012 | 32.50p | 33.66p | 29.00p | 33.00p | 0 |
24/10/2012 | 29.00p | 33.66p | 29.00p | 32.50p | 141479 |
23/10/2012 | 34.50p | 34.50p | 28.00p | 28.00p | 25000 |
22/10/2012 | 35.50p | 35.50p | 32.00p | 34.50p | 6000 |
19/10/2012 | 35.50p | 35.50p | 33.10p | 35.50p | 0 |
18/10/2012 | 35.50p | 35.50p | 33.10p | 35.50p | 6000 |
17/10/2012 | 35.50p | 36.41p | 35.50p | 35.50p | 0 |
16/10/2012 | 35.50p | 36.41p | 35.50p | 35.50p | 0 |
15/10/2012 | 35.50p | 36.41p | 35.50p | 35.50p | 0 |
12/10/2012 | 35.50p | 36.41p | 35.50p | 35.50p | 300 |
11/10/2012 | 36.50p | 36.50p | 33.00p | 35.50p | 8400 |
10/10/2012 | 36.50p | 36.75p | 36.50p | 36.50p | 0 |
09/10/2012 | 36.50p | 36.75p | 36.50p | 36.50p | 0 |
08/10/2012 | 36.50p | 36.75p | 36.50p | 36.50p | 2600 |
05/10/2012 | 36.50p | 36.75p | 36.50p | 36.50p | 49 |
04/10/2012 | 36.50p | 36.75p | 36.50p | 36.50p | 300 |
03/10/2012 | 36.50p | 36.75p | 36.50p | 36.50p | 85 |
02/10/2012 | 36.50p | 36.50p | 35.10p | 36.50p | 0 |
01/10/2012 | 36.50p | 36.50p | 35.10p | 36.50p | 0 |
28/09/2012 | 36.50p | 36.50p | 35.10p | 36.50p | 5000 |
27/09/2012 | 35.50p | 36.50p | 35.50p | 36.50p | 35000 |
26/09/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 0 |
25/09/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 0 |
24/09/2012 | 36.50p | 36.50p | 35.00p | 36.50p | 36318 |
21/09/2012 | 36.50p | 36.50p | 36.40p | 36.50p | 0 |
20/09/2012 | 36.50p | 36.50p | 36.40p | 36.50p | 10000 |
19/09/2012 | 36.50p | 36.50p | 35.15p | 36.50p | 4048 |
18/09/2012 | 36.50p | 36.50p | 36.00p | 36.50p | 7925 |
17/09/2012 | 36.50p | 36.50p | 35.10p | 36.50p | 0 |
14/09/2012 | 36.50p | 36.50p | 35.10p | 36.50p | 1331 |
13/09/2012 | 36.50p | 36.50p | 32.50p | 36.50p | 29461 |
12/09/2012 | 36.50p | 36.50p | 33.50p | 36.50p | 0 |
11/09/2012 | 36.50p | 36.50p | 33.50p | 36.50p | 0 |
10/09/2012 | 36.50p | 36.50p | 33.50p | 36.50p | 0 |
07/09/2012 | 36.50p | 36.50p | 33.50p | 36.50p | 0 |
06/09/2012 | 36.50p | 36.50p | 33.50p | 36.50p | 12000 |
05/09/2012 | 36.50p | 36.50p | 36.25p | 36.50p | 109034 |
04/09/2012 | 36.50p | 37.50p | 36.50p | 36.50p | 0 |
03/09/2012 | 36.50p | 37.50p | 36.50p | 36.50p | 0 |
31/08/2012 | 36.50p | 37.50p | 36.50p | 36.50p | 1715 |
30/08/2012 | 36.50p | 37.25p | 36.50p | 36.50p | 13053 |
29/08/2012 | 36.50p | 37.22p | 36.50p | 36.50p | 18 |
28/08/2012 | 36.50p | 37.22p | 36.50p | 36.50p | 1250 |
24/08/2012 | 36.50p | 37.50p | 35.50p | 36.50p | 0 |
23/08/2012 | 36.50p | 37.50p | 35.50p | 36.50p | 0 |
22/08/2012 | 36.50p | 37.50p | 35.50p | 36.50p | 0 |
21/08/2012 | 36.50p | 37.50p | 35.50p | 36.50p | 0 |
20/08/2012 | 36.50p | 37.50p | 35.50p | 36.50p | 0 |
17/08/2012 | 36.50p | 37.50p | 35.50p | 36.50p | 0 |
16/08/2012 | 37.50p | 37.50p | 35.50p | 36.50p | 2376 |
15/08/2012 | 37.50p | 37.50p | 35.50p | 37.50p | 0 |
14/08/2012 | 37.50p | 37.50p | 35.50p | 37.50p | 459 |
13/08/2012 | 37.50p | 38.70p | 35.50p | 37.50p | 0 |
10/08/2012 | 37.50p | 38.70p | 35.50p | 37.50p | 0 |
09/08/2012 | 37.50p | 38.70p | 35.50p | 37.50p | 5976 |
08/08/2012 | 37.50p | 38.70p | 37.00p | 37.50p | 14546 |
07/08/2012 | 37.50p | 39.00p | 35.00p | 37.50p | 9347 |
*Close Price adjusted for both dividends and splits