Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2013 | 49.25p | 50.66p | 48.95p | 50.00p | 357980 |
08/05/2013 | 49.00p | 50.00p | 48.27p | 49.25p | 78153 |
07/05/2013 | 48.25p | 50.00p | 47.51p | 49.00p | 361012 |
03/05/2013 | 48.50p | 49.20p | 47.50p | 48.25p | 104770 |
02/05/2013 | 48.50p | 48.95p | 47.51p | 48.50p | 12736 |
01/05/2013 | 49.00p | 49.00p | 47.51p | 48.50p | 106717 |
30/04/2013 | 48.50p | 49.50p | 47.51p | 48.50p | 1387428 |
29/04/2013 | 48.50p | 49.00p | 47.70p | 48.50p | 17784 |
26/04/2013 | 48.50p | 49.00p | 47.60p | 48.50p | 16914 |
25/04/2013 | 48.50p | 49.13p | 47.60p | 48.50p | 0 |
24/04/2013 | 48.75p | 49.13p | 47.60p | 48.50p | 47095 |
23/04/2013 | 48.50p | 48.75p | 48.00p | 48.75p | 201727 |
22/04/2013 | 48.50p | 49.00p | 48.00p | 48.50p | 213258 |
19/04/2013 | 49.25p | 49.25p | 48.00p | 48.50p | 293996 |
18/04/2013 | 49.25p | 49.25p | 49.25p | 49.25p | 8000 |
17/04/2013 | 50.00p | 50.00p | 49.25p | 49.25p | 5225 |
16/04/2013 | 50.00p | 50.50p | 49.67p | 50.00p | 6500 |
15/04/2013 | 50.25p | 50.63p | 49.34p | 50.50p | 30614 |
12/04/2013 | 50.25p | 50.25p | 49.67p | 50.25p | 1653 |
11/04/2013 | 50.25p | 50.70p | 49.67p | 50.25p | 12108 |
10/04/2013 | 50.25p | 51.00p | 49.50p | 50.25p | 82299 |
09/04/2013 | 50.50p | 51.00p | 49.50p | 50.25p | 52115 |
08/04/2013 | 50.00p | 50.58p | 49.50p | 50.50p | 119487 |
05/04/2013 | 50.25p | 50.25p | 49.50p | 49.50p | 3757 |
04/04/2013 | 52.25p | 52.25p | 49.60p | 50.25p | 152505 |
03/04/2013 | 52.50p | 52.53p | 52.00p | 52.25p | 48617 |
02/04/2013 | 54.00p | 55.50p | 52.50p | 52.50p | 289122 |
28/03/2013 | 53.50p | 55.00p | 53.15p | 54.00p | 34316 |
27/03/2013 | 54.25p | 55.00p | 53.30p | 54.00p | 73220 |
26/03/2013 | 54.25p | 54.93p | 54.25p | 54.25p | 5000 |
25/03/2013 | 53.75p | 55.00p | 52.75p | 54.25p | 18264 |
22/03/2013 | 52.75p | 54.37p | 52.75p | 53.75p | 18023 |
21/03/2013 | 51.75p | 54.25p | 51.75p | 52.75p | 58250 |
20/03/2013 | 51.38p | 52.00p | 51.25p | 51.75p | 62784 |
19/03/2013 | 51.25p | 51.25p | 50.50p | 51.25p | 17008 |
18/03/2013 | 51.25p | 51.76p | 50.88p | 51.25p | 14392 |
15/03/2013 | 50.00p | 51.25p | 49.00p | 51.25p | 128345 |
14/03/2013 | 48.50p | 51.50p | 48.50p | 49.50p | 18264 |
13/03/2013 | 52.00p | 52.00p | 47.00p | 48.50p | 479238 |
12/03/2013 | 52.13p | 52.13p | 51.00p | 52.00p | 4667 |
11/03/2013 | 53.50p | 53.50p | 52.00p | 52.13p | 46419 |
08/03/2013 | 54.25p | 54.25p | 52.02p | 53.50p | 19955 |
07/03/2013 | 55.00p | 55.74p | 53.00p | 54.25p | 115580 |
06/03/2013 | 54.50p | 55.50p | 53.55p | 55.00p | 44106 |
05/03/2013 | 53.50p | 55.70p | 53.50p | 54.50p | 518369 |
04/03/2013 | 55.50p | 55.50p | 53.00p | 53.50p | 492901 |
01/03/2013 | 57.25p | 57.25p | 54.00p | 55.50p | 105942 |
28/02/2013 | 57.75p | 58.05p | 56.00p | 57.25p | 71459 |
27/02/2013 | 58.00p | 59.13p | 56.50p | 58.00p | 154637 |
26/02/2013 | 57.75p | 60.00p | 56.85p | 57.75p | 23038 |
25/02/2013 | 59.00p | 60.00p | 57.00p | 60.00p | 42708 |
22/02/2013 | 60.25p | 60.25p | 58.14p | 59.00p | 37623 |
21/02/2013 | 60.50p | 60.80p | 59.13p | 60.25p | 18470 |
20/02/2013 | 60.00p | 62.00p | 59.50p | 60.00p | 243689 |
19/02/2013 | 58.50p | 61.50p | 58.50p | 60.00p | 236066 |
18/02/2013 | 56.50p | 60.00p | 56.50p | 58.50p | 98652 |
15/02/2013 | 53.50p | 57.00p | 53.50p | 56.50p | 182614 |
14/02/2013 | 53.50p | 54.75p | 52.75p | 53.50p | 8999 |
13/02/2013 | 53.50p | 55.00p | 53.00p | 53.50p | 17866 |
12/02/2013 | 53.50p | 55.00p | 52.75p | 53.50p | 21539 |
11/02/2013 | 53.50p | 54.82p | 52.25p | 53.50p | 202642 |
08/02/2013 | 53.50p | 54.85p | 51.00p | 53.50p | 619031 |
07/02/2013 | 54.50p | 55.00p | 52.50p | 53.50p | 290566 |
06/02/2013 | 54.50p | 55.85p | 53.30p | 54.50p | 1024105 |
05/02/2013 | 53.50p | 55.70p | 53.00p | 55.00p | 150819 |
04/02/2013 | 51.25p | 55.00p | 50.75p | 53.75p | 248666 |
01/02/2013 | 49.63p | 52.00p | 49.63p | 50.75p | 311992 |
31/01/2013 | 49.63p | 50.40p | 48.95p | 49.63p | 24282 |
30/01/2013 | 49.63p | 49.96p | 48.50p | 49.63p | 211738 |
29/01/2013 | 49.63p | 50.75p | 48.50p | 50.00p | 201808 |
28/01/2013 | 54.50p | 55.50p | 48.50p | 49.63p | 101107 |
25/01/2013 | 52.00p | 56.00p | 51.60p | 54.50p | 225363 |
24/01/2013 | 47.75p | 52.75p | 47.35p | 51.75p | 1221918 |
23/01/2013 | 45.00p | 49.50p | 45.00p | 47.75p | 221636 |
22/01/2013 | 45.00p | 45.70p | 44.00p | 45.00p | 52752 |
21/01/2013 | 44.50p | 45.85p | 44.05p | 45.00p | 66769 |
18/01/2013 | 43.00p | 45.00p | 42.70p | 44.50p | 72265 |
17/01/2013 | 42.00p | 43.70p | 42.00p | 43.00p | 31720 |
16/01/2013 | 41.87p | 43.00p | 41.70p | 42.00p | 12773 |
15/01/2013 | 41.25p | 42.75p | 40.58p | 41.87p | 25289 |
14/01/2013 | 41.25p | 41.62p | 40.72p | 41.25p | 471040 |
11/01/2013 | 41.00p | 41.62p | 40.60p | 41.25p | 218623 |
10/01/2013 | 41.00p | 41.90p | 40.00p | 41.00p | 20942 |
09/01/2013 | 41.25p | 42.00p | 40.38p | 41.00p | 1084314 |
08/01/2013 | 40.50p | 42.00p | 39.80p | 41.00p | 665918 |
07/01/2013 | 40.50p | 41.50p | 40.50p | 40.50p | 211321 |
04/01/2013 | 40.50p | 41.50p | 39.50p | 40.50p | 54228 |
03/01/2013 | 40.00p | 41.50p | 39.30p | 39.50p | 12163 |
02/01/2013 | 39.75p | 41.00p | 39.00p | 40.00p | 988286 |
31/12/2012 | 39.75p | 40.40p | 39.00p | 39.75p | 13464 |
28/12/2012 | 39.50p | 40.25p | 38.50p | 39.75p | 621377 |
27/12/2012 | 39.50p | 39.75p | 39.00p | 39.50p | 54003 |
24/12/2012 | 39.50p | 39.65p | 39.00p | 39.50p | 15193 |
21/12/2012 | 39.50p | 39.75p | 39.50p | 39.50p | 160242 |
20/12/2012 | 39.50p | 40.00p | 39.00p | 39.50p | 11087 |
19/12/2012 | 40.50p | 40.50p | 39.50p | 39.50p | 11926 |
18/12/2012 | 39.50p | 39.65p | 39.00p | 39.50p | 54782 |
17/12/2012 | 39.50p | 39.50p | 38.00p | 38.00p | 4837 |
14/12/2012 | 40.50p | 40.50p | 39.20p | 39.50p | 418388 |
13/12/2012 | 39.50p | 40.00p | 39.50p | 39.50p | 13104 |
12/12/2012 | 39.50p | 40.00p | 39.20p | 39.50p | 40230 |
11/12/2012 | 39.50p | 39.50p | 39.00p | 39.50p | 80967 |
10/12/2012 | 39.50p | 39.50p | 39.20p | 39.50p | 8286 |
07/12/2012 | 40.00p | 41.00p | 39.04p | 39.50p | 33975 |
06/12/2012 | 40.50p | 40.52p | 39.00p | 40.00p | 104375 |
05/12/2012 | 41.00p | 41.10p | 39.00p | 40.50p | 102007 |
04/12/2012 | 43.00p | 43.00p | 40.00p | 41.50p | 149941 |
03/12/2012 | 43.75p | 43.75p | 39.50p | 43.00p | 180409 |
30/11/2012 | 44.00p | 44.10p | 43.00p | 43.75p | 75822 |
29/11/2012 | 43.13p | 44.00p | 43.00p | 44.00p | 228521 |
28/11/2012 | 43.13p | 43.20p | 43.00p | 43.13p | 192254 |
27/11/2012 | 44.50p | 45.00p | 43.00p | 43.13p | 84035 |
26/11/2012 | 45.50p | 45.70p | 44.00p | 44.25p | 64815 |
23/11/2012 | 42.88p | 46.00p | 42.50p | 45.50p | 178804 |
22/11/2012 | 42.00p | 44.00p | 41.63p | 42.88p | 103860 |
21/11/2012 | 40.75p | 42.75p | 40.50p | 42.00p | 225458 |
20/11/2012 | 40.00p | 40.80p | 39.65p | 40.75p | 224495 |
19/11/2012 | 40.00p | 40.85p | 39.30p | 40.00p | 163371 |
16/11/2012 | 39.25p | 41.00p | 39.25p | 40.00p | 53195 |
15/11/2012 | 39.25p | 39.48p | 39.10p | 39.25p | 346434 |
14/11/2012 | 39.25p | 39.49p | 39.25p | 39.25p | 20238 |
13/11/2012 | 39.50p | 39.50p | 39.00p | 39.25p | 279390 |
12/11/2012 | 39.25p | 40.00p | 39.25p | 39.50p | 178055 |
09/11/2012 | 39.00p | 39.50p | 39.00p | 39.25p | 202585 |
08/11/2012 | 39.00p | 39.50p | 39.00p | 39.00p | 17416 |
07/11/2012 | 38.50p | 40.00p | 38.50p | 39.00p | 32418 |
06/11/2012 | 39.00p | 39.75p | 38.05p | 38.50p | 67518 |
05/11/2012 | 38.50p | 40.00p | 37.75p | 39.00p | 241707 |
02/11/2012 | 38.50p | 38.74p | 37.75p | 38.50p | 55403 |
01/11/2012 | 38.50p | 38.70p | 38.00p | 38.50p | 1882501 |
31/10/2012 | 38.00p | 38.80p | 37.50p | 38.50p | 47031 |
30/10/2012 | 38.00p | 39.00p | 35.00p | 38.00p | 1662171 |
29/10/2012 | 37.50p | 39.50p | 37.25p | 38.00p | 198023 |
26/10/2012 | 37.25p | 38.00p | 37.00p | 37.50p | 81194 |
25/10/2012 | 37.25p | 37.25p | 37.00p | 37.25p | 5000 |
24/10/2012 | 37.25p | 37.63p | 37.25p | 37.25p | 6320 |
23/10/2012 | 37.25p | 37.25p | 37.00p | 37.25p | 3394 |
22/10/2012 | 37.25p | 37.75p | 36.75p | 37.25p | 86572 |
19/10/2012 | 37.25p | 37.25p | 36.65p | 37.25p | 0 |
18/10/2012 | 37.25p | 37.25p | 36.65p | 37.25p | 44990 |
17/10/2012 | 37.25p | 37.25p | 37.05p | 37.25p | 9342 |
16/10/2012 | 37.25p | 37.25p | 37.05p | 37.25p | 22000 |
15/10/2012 | 37.25p | 37.25p | 37.05p | 37.25p | 4000 |
12/10/2012 | 37.25p | 39.09p | 37.00p | 37.25p | 0 |
11/10/2012 | 37.00p | 39.09p | 37.00p | 37.25p | 33212 |
10/10/2012 | 37.50p | 37.50p | 36.77p | 37.00p | 15780 |
09/10/2012 | 37.50p | 38.00p | 37.18p | 37.50p | 8687 |
08/10/2012 | 37.50p | 38.00p | 37.00p | 37.50p | 20701 |
05/10/2012 | 37.25p | 38.00p | 37.25p | 37.50p | 17278 |
04/10/2012 | 37.25p | 37.25p | 37.00p | 37.25p | 11064 |
03/10/2012 | 37.00p | 38.00p | 37.00p | 37.25p | 3500 |
02/10/2012 | 36.25p | 37.50p | 36.25p | 37.00p | 117150 |
01/10/2012 | 37.38p | 38.00p | 36.00p | 36.50p | 955720 |
28/09/2012 | 36.00p | 37.50p | 35.00p | 37.38p | 386345 |
27/09/2012 | 36.25p | 37.00p | 36.00p | 36.00p | 18905 |
26/09/2012 | 35.75p | 36.95p | 35.75p | 36.25p | 90648 |
25/09/2012 | 35.75p | 36.50p | 35.75p | 35.75p | 9100 |
24/09/2012 | 36.25p | 37.00p | 35.50p | 35.75p | 33000 |
21/09/2012 | 36.25p | 36.30p | 35.50p | 36.25p | 173781 |
20/09/2012 | 36.50p | 36.50p | 36.00p | 36.25p | 18931 |
19/09/2012 | 36.50p | 37.00p | 35.30p | 36.00p | 53500 |
18/09/2012 | 36.50p | 36.82p | 36.50p | 36.75p | 15520 |
17/09/2012 | 36.25p | 37.00p | 36.00p | 36.50p | 57568 |
14/09/2012 | 36.00p | 37.00p | 35.65p | 36.25p | 21696 |
13/09/2012 | 35.50p | 36.00p | 35.15p | 36.00p | 20408 |
12/09/2012 | 35.50p | 35.80p | 34.68p | 35.50p | 7903 |
11/09/2012 | 35.50p | 35.50p | 34.65p | 35.50p | 13600 |
10/09/2012 | 35.50p | 35.70p | 34.70p | 35.50p | 14689 |
07/09/2012 | 35.75p | 35.75p | 34.90p | 35.50p | 1396140 |
06/09/2012 | 36.00p | 36.35p | 35.50p | 35.75p | 84071 |
05/09/2012 | 35.75p | 38.10p | 35.00p | 36.00p | 92052 |
04/09/2012 | 35.75p | 36.70p | 34.30p | 35.50p | 185408 |
03/09/2012 | 32.50p | 36.70p | 32.50p | 35.00p | 1053021 |
31/08/2012 | 30.75p | 31.50p | 30.75p | 30.75p | 29424 |
30/08/2012 | 31.00p | 32.00p | 30.75p | 30.75p | 0 |
29/08/2012 | 31.00p | 32.00p | 31.00p | 31.00p | 500 |
28/08/2012 | 31.00p | 32.00p | 31.00p | 31.00p | 2400 |
24/08/2012 | 29.25p | 32.00p | 29.25p | 31.50p | 37864 |
23/08/2012 | 29.25p | 30.00p | 29.25p | 29.25p | 16645 |
22/08/2012 | 29.75p | 30.50p | 29.25p | 29.25p | 4800 |
21/08/2012 | 30.25p | 31.00p | 29.75p | 29.75p | 21466 |
20/08/2012 | 30.00p | 31.90p | 29.60p | 30.75p | 54941 |
17/08/2012 | 29.75p | 31.00p | 29.75p | 29.75p | 2305 |
16/08/2012 | 29.50p | 30.75p | 29.50p | 29.75p | 30985 |
15/08/2012 | 29.50p | 30.70p | 29.50p | 29.50p | 17991 |
14/08/2012 | 29.50p | 30.40p | 29.50p | 29.50p | 11221 |
13/08/2012 | 29.75p | 30.40p | 29.00p | 29.50p | 0 |
10/08/2012 | 29.00p | 30.40p | 29.00p | 29.75p | 28093 |
09/08/2012 | 29.25p | 29.60p | 28.20p | 29.00p | 20800 |
08/08/2012 | 29.25p | 29.64p | 29.25p | 29.25p | 18000 |
07/08/2012 | 30.25p | 30.25p | 26.50p | 29.25p | 10949 |
06/08/2012 | 30.25p | 30.95p | 29.00p | 30.25p | 18682 |
03/08/2012 | 28.00p | 30.25p | 28.00p | 30.25p | 30468 |
02/08/2012 | 28.00p | 28.47p | 28.00p | 28.00p | 0 |
01/08/2012 | 28.00p | 28.47p | 28.00p | 28.00p | 24989 |
31/07/2012 | 28.50p | 28.50p | 28.00p | 28.00p | 6458 |
30/07/2012 | 28.75p | 28.92p | 28.50p | 28.50p | 1581 |
27/07/2012 | 28.75p | 29.50p | 28.75p | 28.75p | 8305 |
26/07/2012 | 28.75p | 29.25p | 28.50p | 28.75p | 31284 |
25/07/2012 | 28.75p | 29.20p | 28.00p | 28.75p | 204214 |
*Close Price adjusted for both dividends and splits