Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/05/2013 | 56.20p | 57.10p | 55.51p | 57.00p | 0 |
23/05/2013 | 57.10p | 57.10p | 55.51p | 57.00p | 13752 |
22/05/2013 | 57.72p | 57.72p | 57.00p | 57.00p | 10212 |
21/05/2013 | 57.09p | 57.72p | 57.00p | 57.00p | 0 |
20/05/2013 | 57.00p | 57.72p | 57.00p | 57.00p | 4295 |
17/05/2013 | 57.00p | 57.00p | 56.74p | 57.00p | 0 |
16/05/2013 | 57.00p | 57.00p | 56.74p | 57.00p | 136092 |
15/05/2013 | 57.00p | 58.28p | 57.00p | 57.00p | 304 |
14/05/2013 | 57.00p | 57.92p | 57.00p | 57.00p | 741 |
13/05/2013 | 57.72p | 57.81p | 57.00p | 57.00p | 323 |
10/05/2013 | 57.00p | 57.92p | 57.00p | 57.00p | 2317 |
09/05/2013 | 57.22p | 57.22p | 57.00p | 57.00p | 570 |
08/05/2013 | 56.55p | 57.10p | 56.55p | 57.00p | 0 |
07/05/2013 | 56.76p | 57.10p | 56.76p | 57.00p | 25071 |
03/05/2013 | 55.45p | 55.45p | 54.50p | 54.50p | 1947 |
02/05/2013 | 55.01p | 55.35p | 54.50p | 54.50p | 2839 |
01/05/2013 | 54.50p | 55.11p | 54.50p | 55.10p | 0 |
30/04/2013 | 54.50p | 55.11p | 54.50p | 54.50p | 13314 |
29/04/2013 | 54.60p | 54.67p | 54.38p | 54.50p | 0 |
26/04/2013 | 54.38p | 54.50p | 54.38p | 54.50p | 0 |
25/04/2013 | 54.50p | 54.50p | 54.43p | 54.50p | 9674 |
24/04/2013 | 58.00p | 58.00p | 54.43p | 54.50p | 137 |
23/04/2013 | 57.42p | 58.00p | 57.42p | 58.00p | 1670 |
22/04/2013 | 56.19p | 58.00p | 56.19p | 58.00p | 30910 |
19/04/2013 | 56.13p | 56.53p | 55.49p | 55.49p | 0 |
18/04/2013 | 55.49p | 56.53p | 55.49p | 55.49p | 0 |
17/04/2013 | 56.06p | 56.53p | 55.49p | 55.49p | 7314 |
16/04/2013 | 55.96p | 56.58p | 55.49p | 55.49p | 6422 |
15/04/2013 | 56.56p | 56.56p | 54.24p | 55.49p | 0 |
12/04/2013 | 54.24p | 56.40p | 54.24p | 55.49p | 29815 |
11/04/2013 | 54.85p | 55.61p | 54.24p | 54.24p | 51 |
10/04/2013 | 54.40p | 55.84p | 54.24p | 54.24p | 304 |
09/04/2013 | 53.81p | 54.24p | 53.81p | 54.24p | 3674 |
08/04/2013 | 53.83p | 54.24p | 53.64p | 54.24p | 844 |
05/04/2013 | 54.98p | 55.51p | 54.24p | 54.24p | 0 |
04/04/2013 | 54.74p | 55.51p | 54.65p | 55.51p | 0 |
03/04/2013 | 54.76p | 55.51p | 54.65p | 55.51p | 100 |
02/04/2013 | 53.71p | 55.51p | 53.71p | 55.51p | 0 |
28/03/2013 | 54.63p | 55.51p | 53.82p | 55.51p | 13841 |
27/03/2013 | 55.10p | 55.51p | 53.55p | 55.51p | 238 |
26/03/2013 | 55.42p | 55.51p | 54.80p | 55.51p | 715 |
25/03/2013 | 55.51p | 55.51p | 54.97p | 55.51p | 3257 |
22/03/2013 | 55.49p | 55.61p | 55.00p | 55.51p | 0 |
21/03/2013 | 55.61p | 55.61p | 55.00p | 55.51p | 858 |
20/03/2013 | 55.06p | 55.53p | 55.06p | 55.51p | 0 |
19/03/2013 | 55.53p | 55.53p | 55.46p | 55.51p | 1400 |
18/03/2013 | 55.51p | 55.68p | 55.51p | 55.51p | 11096 |
15/03/2013 | 55.51p | 55.86p | 55.51p | 55.51p | 13834 |
14/03/2013 | 54.97p | 55.60p | 54.97p | 55.51p | 9272 |
13/03/2013 | 55.05p | 55.05p | 53.46p | 53.46p | 0 |
12/03/2013 | 54.74p | 54.74p | 53.46p | 53.46p | 0 |
11/03/2013 | 53.46p | 54.74p | 53.46p | 53.46p | 1478 |
08/03/2013 | 53.46p | 54.26p | 53.46p | 53.46p | 0 |
07/03/2013 | 54.24p | 54.26p | 53.46p | 53.46p | 0 |
06/03/2013 | 53.87p | 54.26p | 53.46p | 53.46p | 0 |
05/03/2013 | 54.15p | 54.26p | 53.46p | 53.46p | 10037 |
04/03/2013 | 53.46p | 54.07p | 53.28p | 53.46p | 0 |
01/03/2013 | 54.07p | 54.07p | 53.28p | 53.46p | 0 |
28/02/2013 | 53.28p | 53.77p | 53.28p | 53.46p | 724 |
27/02/2013 | 53.42p | 53.46p | 53.10p | 53.46p | 9301 |
26/02/2013 | 54.53p | 54.53p | 53.46p | 53.46p | 0 |
25/02/2013 | 53.46p | 53.98p | 53.46p | 53.46p | 100 |
22/02/2013 | 53.44p | 53.53p | 53.44p | 53.46p | 146 |
21/02/2013 | 53.87p | 54.61p | 53.46p | 53.46p | 0 |
20/02/2013 | 54.61p | 54.61p | 53.46p | 53.46p | 1 |
19/02/2013 | 53.89p | 54.50p | 53.46p | 53.46p | 0 |
18/02/2013 | 53.46p | 54.50p | 53.46p | 53.46p | 0 |
15/02/2013 | 53.57p | 54.50p | 53.46p | 53.46p | 131679 |
14/02/2013 | 53.10p | 53.46p | 53.10p | 53.46p | 8217 |
13/02/2013 | 53.60p | 53.84p | 53.46p | 53.46p | 52 |
12/02/2013 | 52.72p | 53.46p | 51.72p | 53.46p | 0 |
11/02/2013 | 51.72p | 53.46p | 51.72p | 53.46p | 13758 |
08/02/2013 | 51.30p | 51.60p | 51.30p | 51.30p | 0 |
07/02/2013 | 51.60p | 51.60p | 51.30p | 51.30p | 517 |
06/02/2013 | 51.30p | 51.71p | 51.30p | 51.30p | 18268 |
05/02/2013 | 51.30p | 51.30p | 50.55p | 51.30p | 0 |
04/02/2013 | 51.26p | 51.30p | 50.55p | 51.30p | 6702 |
01/02/2013 | 50.69p | 51.30p | 50.69p | 51.30p | 2619 |
31/01/2013 | 51.53p | 51.53p | 50.75p | 51.30p | 15619 |
30/01/2013 | 51.30p | 51.85p | 51.30p | 51.30p | 3135 |
29/01/2013 | 51.30p | 51.74p | 51.30p | 51.30p | 485 |
28/01/2013 | 51.30p | 51.67p | 51.30p | 51.30p | 0 |
25/01/2013 | 51.67p | 51.67p | 51.30p | 51.30p | 5909 |
24/01/2013 | 53.45p | 53.45p | 51.26p | 53.45p | 0 |
23/01/2013 | 53.45p | 53.45p | 51.26p | 53.45p | 9750 |
22/01/2013 | 52.23p | 53.45p | 51.98p | 53.45p | 2997 |
21/01/2013 | 53.45p | 53.45p | 51.41p | 53.45p | 18284 |
18/01/2013 | 53.45p | 53.45p | 51.87p | 53.45p | 0 |
17/01/2013 | 53.45p | 53.45p | 51.87p | 53.45p | 2617 |
16/01/2013 | 53.45p | 53.45p | 52.05p | 53.45p | 2257 |
15/01/2013 | 53.45p | 53.45p | 52.05p | 53.45p | 20 |
14/01/2013 | 53.45p | 53.45p | 51.91p | 53.45p | 1998 |
11/01/2013 | 51.50p | 53.45p | 51.50p | 53.45p | 154 |
10/01/2013 | 51.50p | 51.81p | 49.45p | 51.50p | 0 |
09/01/2013 | 49.45p | 51.73p | 49.45p | 51.50p | 90 |
08/01/2013 | 49.45p | 50.13p | 49.45p | 49.45p | 0 |
07/01/2013 | 49.45p | 50.11p | 49.45p | 49.45p | 272 |
04/01/2013 | 49.45p | 49.45p | 48.70p | 49.45p | 0 |
03/01/2013 | 49.45p | 49.45p | 48.70p | 49.45p | 2345 |
02/01/2013 | 47.25p | 49.45p | 47.25p | 49.45p | 4657 |
31/12/2012 | 47.25p | 47.99p | 47.25p | 47.81p | 444 |
28/12/2012 | 47.25p | 48.12p | 47.25p | 47.25p | 6002 |
27/12/2012 | 47.25p | 48.44p | 47.25p | 47.25p | 3079 |
24/12/2012 | 48.37p | 48.37p | 47.25p | 47.25p | 0 |
21/12/2012 | 47.25p | 48.32p | 47.25p | 47.25p | 7951 |
20/12/2012 | 47.25p | 48.24p | 47.25p | 47.25p | 2866 |
19/12/2012 | 47.25p | 47.96p | 47.25p | 47.25p | 10298 |
18/12/2012 | 47.25p | 47.42p | 47.22p | 47.25p | 6874 |
17/12/2012 | 47.25p | 47.42p | 47.25p | 47.25p | 0 |
14/12/2012 | 47.25p | 47.42p | 47.25p | 47.25p | 0 |
13/12/2012 | 47.25p | 47.42p | 47.25p | 47.25p | 0 |
12/12/2012 | 47.25p | 47.42p | 47.25p | 47.25p | 0 |
11/12/2012 | 47.25p | 47.42p | 47.25p | 47.25p | 0 |
10/12/2012 | 47.25p | 47.31p | 47.25p | 47.25p | 0 |
07/12/2012 | 47.25p | 47.31p | 47.25p | 47.25p | 0 |
06/12/2012 | 47.25p | 47.31p | 47.25p | 47.25p | 2709 |
05/12/2012 | 47.25p | 47.26p | 47.25p | 47.25p | 1986 |
04/12/2012 | 47.25p | 47.25p | 46.86p | 47.25p | 436 |
03/12/2012 | 45.25p | 47.25p | 45.25p | 47.25p | 27738 |
30/11/2012 | 45.25p | 47.19p | 45.25p | 45.25p | 6852 |
29/11/2012 | 45.25p | 45.40p | 43.65p | 45.25p | 0 |
28/11/2012 | 45.25p | 45.33p | 43.65p | 45.25p | 0 |
27/11/2012 | 45.25p | 45.33p | 43.65p | 45.25p | 0 |
26/11/2012 | 43.65p | 45.33p | 43.65p | 45.25p | 0 |
23/11/2012 | 43.65p | 44.53p | 43.65p | 43.65p | 0 |
22/11/2012 | 43.65p | 44.53p | 43.65p | 43.65p | 0 |
21/11/2012 | 43.65p | 44.53p | 43.65p | 43.65p | 0 |
20/11/2012 | 44.20p | 44.53p | 43.65p | 43.65p | 170 |
19/11/2012 | 45.75p | 45.75p | 43.65p | 43.65p | 20018 |
16/11/2012 | 45.75p | 45.75p | 44.92p | 45.75p | 9 |
15/11/2012 | 45.75p | 45.76p | 45.18p | 45.75p | 0 |
14/11/2012 | 45.76p | 45.76p | 45.18p | 45.75p | 7075 |
13/11/2012 | 45.75p | 45.75p | 45.39p | 45.75p | 0 |
12/11/2012 | 45.75p | 45.75p | 45.39p | 45.75p | 0 |
09/11/2012 | 45.75p | 45.75p | 45.39p | 45.75p | 0 |
08/11/2012 | 45.75p | 45.75p | 45.39p | 45.75p | 1358 |
07/11/2012 | 45.75p | 45.75p | 45.47p | 45.75p | 59178 |
*Close Price adjusted for both dividends and splits