Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2013 | 42.00p | 42.50p | 41.10p | 41.75p | 166676 |
12/02/2013 | 43.75p | 43.75p | 41.10p | 42.50p | 370279 |
11/02/2013 | 44.75p | 44.85p | 42.91p | 43.75p | 87077 |
08/02/2013 | 45.25p | 45.25p | 44.50p | 44.75p | 65861 |
07/02/2013 | 46.00p | 46.00p | 44.50p | 45.25p | 73926 |
06/02/2013 | 46.00p | 47.56p | 45.00p | 45.00p | 136797 |
05/02/2013 | 45.50p | 48.00p | 44.22p | 48.00p | 80795 |
04/02/2013 | 45.75p | 46.25p | 44.74p | 45.50p | 17585 |
01/02/2013 | 46.50p | 47.50p | 45.10p | 46.25p | 185195 |
31/01/2013 | 46.75p | 46.75p | 45.50p | 46.50p | 5000 |
30/01/2013 | 45.75p | 47.00p | 45.00p | 46.75p | 118315 |
29/01/2013 | 45.50p | 46.04p | 45.00p | 45.75p | 30062 |
28/01/2013 | 47.00p | 47.00p | 44.63p | 45.50p | 63131 |
25/01/2013 | 47.00p | 47.00p | 46.10p | 47.00p | 142371 |
24/01/2013 | 47.00p | 47.00p | 46.25p | 46.25p | 353800 |
23/01/2013 | 47.00p | 47.10p | 46.50p | 47.00p | 11285 |
22/01/2013 | 46.50p | 47.56p | 45.20p | 47.00p | 275377 |
21/01/2013 | 46.50p | 46.88p | 45.50p | 46.50p | 17472 |
18/01/2013 | 46.50p | 47.10p | 45.30p | 46.50p | 37531 |
17/01/2013 | 44.50p | 47.10p | 44.50p | 46.50p | 100024 |
16/01/2013 | 44.75p | 44.75p | 44.09p | 44.50p | 75509 |
15/01/2013 | 45.25p | 45.25p | 44.09p | 44.75p | 34254 |
14/01/2013 | 46.38p | 46.38p | 45.00p | 45.50p | 169392 |
11/01/2013 | 46.38p | 46.70p | 45.75p | 46.38p | 38999 |
10/01/2013 | 47.00p | 47.00p | 46.00p | 46.38p | 168435 |
09/01/2013 | 48.50p | 48.50p | 46.00p | 46.25p | 232326 |
08/01/2013 | 46.50p | 48.35p | 46.25p | 48.25p | 240997 |
07/01/2013 | 45.50p | 47.00p | 45.16p | 46.50p | 281386 |
04/01/2013 | 45.75p | 46.50p | 45.00p | 45.50p | 266394 |
03/01/2013 | 48.50p | 48.50p | 45.52p | 46.00p | 121514 |
02/01/2013 | 45.00p | 49.00p | 44.30p | 48.00p | 305207 |
31/12/2012 | 44.50p | 45.45p | 44.44p | 45.00p | 48359 |
28/12/2012 | 44.50p | 46.33p | 43.00p | 43.00p | 56471 |
27/12/2012 | 44.50p | 45.00p | 44.00p | 44.50p | 78972 |
24/12/2012 | 44.50p | 44.78p | 44.12p | 44.50p | 18720 |
21/12/2012 | 45.25p | 46.00p | 43.50p | 44.62p | 261259 |
20/12/2012 | 47.50p | 47.50p | 45.00p | 45.00p | 222395 |
19/12/2012 | 47.50p | 47.65p | 46.15p | 47.50p | 20474 |
18/12/2012 | 48.00p | 48.00p | 46.10p | 47.50p | 184042 |
17/12/2012 | 49.00p | 50.45p | 47.00p | 48.00p | 319030 |
14/12/2012 | 48.75p | 48.75p | 47.00p | 48.00p | 40691 |
13/12/2012 | 49.75p | 49.75p | 47.50p | 48.50p | 37771 |
12/12/2012 | 51.00p | 51.50p | 49.00p | 51.50p | 67439 |
11/12/2012 | 51.00p | 51.00p | 50.00p | 51.00p | 25012 |
10/12/2012 | 50.88p | 52.06p | 50.00p | 51.00p | 104739 |
07/12/2012 | 49.13p | 50.88p | 48.69p | 50.88p | 81005 |
06/12/2012 | 47.50p | 49.13p | 47.40p | 49.13p | 143141 |
05/12/2012 | 47.00p | 47.50p | 46.58p | 47.50p | 63362 |
04/12/2012 | 47.25p | 48.50p | 46.00p | 47.00p | 149316 |
03/12/2012 | 48.00p | 48.00p | 46.50p | 47.50p | 22484 |
30/11/2012 | 48.25p | 48.25p | 47.00p | 48.00p | 20935 |
29/11/2012 | 48.00p | 48.25p | 47.00p | 48.25p | 33901 |
28/11/2012 | 48.75p | 48.90p | 47.00p | 48.00p | 108722 |
27/11/2012 | 49.00p | 49.15p | 48.05p | 48.75p | 64042 |
26/11/2012 | 48.50p | 49.50p | 48.50p | 49.00p | 62065 |
23/11/2012 | 48.00p | 49.11p | 47.67p | 48.50p | 75001 |
22/11/2012 | 48.00p | 48.25p | 47.00p | 48.00p | 18501 |
21/11/2012 | 48.00p | 48.30p | 47.00p | 48.00p | 14441 |
20/11/2012 | 50.00p | 50.00p | 48.00p | 48.50p | 146621 |
19/11/2012 | 49.25p | 50.75p | 49.17p | 50.00p | 64189 |
16/11/2012 | 49.00p | 49.28p | 48.03p | 49.25p | 57177 |
15/11/2012 | 50.00p | 50.80p | 48.10p | 49.00p | 54119 |
14/11/2012 | 51.50p | 51.50p | 49.10p | 50.00p | 52119 |
13/11/2012 | 51.00p | 51.50p | 50.05p | 51.50p | 414213 |
12/11/2012 | 51.50p | 51.50p | 50.00p | 51.00p | 136331 |
09/11/2012 | 51.50p | 51.95p | 50.15p | 51.50p | 57614 |
08/11/2012 | 49.13p | 51.00p | 49.06p | 51.00p | 212390 |
07/11/2012 | 51.00p | 51.46p | 48.50p | 49.13p | 292960 |
06/11/2012 | 52.00p | 52.20p | 50.10p | 51.00p | 166242 |
05/11/2012 | 52.75p | 52.88p | 51.55p | 52.50p | 63337 |
02/11/2012 | 53.50p | 53.80p | 52.00p | 52.75p | 103024 |
01/11/2012 | 53.50p | 54.50p | 51.50p | 53.50p | 166109 |
31/10/2012 | 53.50p | 53.70p | 52.10p | 53.50p | 73084 |
30/10/2012 | 53.75p | 54.76p | 53.25p | 53.75p | 136749 |
29/10/2012 | 53.75p | 54.50p | 53.00p | 53.75p | 153131 |
26/10/2012 | 55.50p | 57.00p | 53.00p | 53.75p | 271898 |
25/10/2012 | 54.00p | 57.00p | 54.00p | 55.50p | 119299 |
24/10/2012 | 54.00p | 55.00p | 53.16p | 54.00p | 75749 |
23/10/2012 | 54.00p | 55.00p | 53.37p | 53.50p | 225963 |
22/10/2012 | 53.00p | 55.97p | 53.00p | 54.25p | 139349 |
19/10/2012 | 53.50p | 54.55p | 52.00p | 53.00p | 138963 |
18/10/2012 | 50.25p | 54.00p | 50.25p | 53.00p | 132323 |
17/10/2012 | 49.00p | 51.00p | 48.85p | 50.25p | 390686 |
16/10/2012 | 49.50p | 49.50p | 46.10p | 49.00p | 459834 |
15/10/2012 | 52.50p | 52.80p | 49.00p | 49.50p | 315160 |
12/10/2012 | 55.00p | 55.00p | 51.80p | 52.50p | 254898 |
11/10/2012 | 55.25p | 55.37p | 54.00p | 55.00p | 158598 |
10/10/2012 | 55.75p | 56.45p | 53.67p | 55.25p | 333758 |
09/10/2012 | 55.25p | 56.50p | 55.21p | 56.00p | 210202 |
08/10/2012 | 54.50p | 56.00p | 53.04p | 55.25p | 659430 |
05/10/2012 | 52.00p | 55.00p | 52.00p | 54.50p | 1272919 |
04/10/2012 | 50.75p | 52.50p | 50.60p | 52.00p | 697216 |
03/10/2012 | 49.25p | 51.85p | 49.05p | 50.50p | 352717 |
02/10/2012 | 51.00p | 51.20p | 48.50p | 49.50p | 669768 |
01/10/2012 | 48.50p | 53.00p | 48.50p | 51.25p | 1603381 |
28/09/2012 | 45.50p | 49.00p | 45.50p | 48.50p | 709721 |
27/09/2012 | 46.38p | 46.76p | 42.12p | 45.50p | 1103171 |
26/09/2012 | 48.50p | 48.50p | 46.25p | 47.75p | 394660 |
25/09/2012 | 48.88p | 50.75p | 47.00p | 48.75p | 648423 |
24/09/2012 | 45.00p | 50.70p | 44.00p | 49.00p | 1628279 |
21/09/2012 | 44.75p | 45.80p | 43.00p | 45.50p | 282793 |
20/09/2012 | 43.50p | 45.90p | 42.25p | 44.75p | 468835 |
19/09/2012 | 43.00p | 44.79p | 42.08p | 43.00p | 132479 |
18/09/2012 | 40.75p | 43.00p | 40.55p | 43.00p | 124824 |
17/09/2012 | 41.25p | 42.75p | 40.55p | 40.75p | 511051 |
14/09/2012 | 40.00p | 42.00p | 39.25p | 40.50p | 155044 |
13/09/2012 | 40.00p | 40.25p | 38.87p | 40.00p | 49548 |
12/09/2012 | 40.00p | 40.00p | 38.87p | 40.00p | 26500 |
11/09/2012 | 40.75p | 40.75p | 39.31p | 40.00p | 132913 |
10/09/2012 | 40.00p | 41.50p | 39.81p | 40.00p | 353200 |
07/09/2012 | 38.25p | 41.25p | 38.15p | 40.25p | 278906 |
06/09/2012 | 38.00p | 40.00p | 37.50p | 38.25p | 308225 |
05/09/2012 | 38.50p | 39.50p | 37.50p | 38.50p | 15049 |
04/09/2012 | 38.50p | 39.37p | 38.25p | 38.50p | 15000 |
03/09/2012 | 38.50p | 39.50p | 37.50p | 38.50p | 52660 |
31/08/2012 | 39.00p | 39.50p | 38.00p | 38.50p | 82250 |
30/08/2012 | 39.00p | 40.00p | 38.35p | 39.00p | 109603 |
29/08/2012 | 39.50p | 40.40p | 38.75p | 39.00p | 78684 |
28/08/2012 | 39.50p | 40.40p | 38.50p | 39.50p | 222718 |
24/08/2012 | 40.00p | 41.00p | 38.66p | 39.50p | 132687 |
23/08/2012 | 39.50p | 40.89p | 39.50p | 40.00p | 61217 |
22/08/2012 | 39.50p | 41.00p | 38.00p | 41.00p | 163150 |
21/08/2012 | 41.50p | 42.82p | 38.86p | 39.50p | 182413 |
20/08/2012 | 39.88p | 43.10p | 39.88p | 41.50p | 109097 |
17/08/2012 | 37.75p | 40.04p | 36.80p | 39.88p | 210751 |
16/08/2012 | 37.75p | 38.45p | 36.80p | 37.75p | 81986 |
15/08/2012 | 37.75p | 38.45p | 36.50p | 37.75p | 33059 |
14/08/2012 | 38.00p | 39.00p | 37.42p | 38.00p | 73868 |
13/08/2012 | 38.00p | 38.95p | 37.35p | 38.00p | 65290 |
10/08/2012 | 38.25p | 39.20p | 37.00p | 38.25p | 69706 |
09/08/2012 | 37.75p | 38.75p | 37.75p | 38.25p | 14670 |
08/08/2012 | 38.25p | 38.65p | 37.00p | 37.75p | 17016 |
07/08/2012 | 38.00p | 38.69p | 36.65p | 38.25p | 65622 |
06/08/2012 | 38.50p | 38.90p | 37.24p | 38.00p | 15631 |
03/08/2012 | 38.25p | 39.10p | 38.25p | 38.50p | 10062 |
02/08/2012 | 38.25p | 39.25p | 38.25p | 38.25p | 60261 |
01/08/2012 | 38.25p | 38.75p | 37.00p | 38.25p | 148807 |
31/07/2012 | 38.00p | 39.00p | 37.00p | 38.00p | 198157 |
30/07/2012 | 38.50p | 38.50p | 37.05p | 38.00p | 59645 |
27/07/2012 | 38.50p | 38.70p | 37.63p | 38.50p | 58038 |
26/07/2012 | 38.50p | 38.70p | 37.36p | 38.50p | 27586 |
25/07/2012 | 38.50p | 38.70p | 37.00p | 38.50p | 105000 |
24/07/2012 | 38.50p | 38.75p | 37.55p | 38.50p | 18520 |
23/07/2012 | 38.50p | 38.65p | 37.55p | 38.50p | 96320 |
20/07/2012 | 38.50p | 38.50p | 37.00p | 38.00p | 46565 |
19/07/2012 | 38.50p | 39.04p | 37.00p | 38.50p | 98013 |
18/07/2012 | 38.50p | 39.25p | 37.05p | 38.50p | 37425 |
17/07/2012 | 38.00p | 39.20p | 37.00p | 38.50p | 93112 |
16/07/2012 | 38.50p | 39.25p | 37.31p | 38.00p | 90955 |
13/07/2012 | 37.50p | 38.50p | 36.62p | 38.50p | 144399 |
12/07/2012 | 38.75p | 39.10p | 37.00p | 37.50p | 217914 |
11/07/2012 | 39.00p | 39.10p | 37.58p | 38.75p | 38188 |
10/07/2012 | 38.75p | 40.83p | 37.63p | 39.00p | 83400 |
09/07/2012 | 40.00p | 40.00p | 37.60p | 38.75p | 102147 |
06/07/2012 | 40.00p | 40.40p | 39.05p | 40.00p | 58636 |
05/07/2012 | 39.00p | 40.65p | 38.00p | 40.00p | 214304 |
04/07/2012 | 40.50p | 40.50p | 37.70p | 39.00p | 123910 |
03/07/2012 | 40.00p | 41.64p | 39.15p | 40.50p | 72038 |
02/07/2012 | 41.00p | 41.45p | 39.50p | 40.00p | 177745 |
29/06/2012 | 41.00p | 41.75p | 40.00p | 41.00p | 149067 |
28/06/2012 | 44.25p | 44.25p | 40.00p | 40.50p | 290283 |
27/06/2012 | 44.00p | 45.50p | 42.55p | 44.25p | 206809 |
26/06/2012 | 44.50p | 45.90p | 42.78p | 43.75p | 302711 |
25/06/2012 | 44.25p | 46.00p | 43.75p | 45.00p | 429615 |
22/06/2012 | 42.75p | 46.00p | 41.75p | 43.75p | 319074 |
21/06/2012 | 42.63p | 43.58p | 42.32p | 42.75p | 200396 |
20/06/2012 | 41.50p | 46.00p | 41.50p | 42.75p | 538287 |
19/06/2012 | 36.75p | 42.90p | 36.75p | 41.75p | 363015 |
18/06/2012 | 36.50p | 37.67p | 35.10p | 37.00p | 86572 |
15/06/2012 | 36.00p | 36.83p | 34.00p | 36.00p | 214995 |
14/06/2012 | 38.75p | 38.75p | 35.25p | 36.50p | 218818 |
13/06/2012 | 39.25p | 39.58p | 37.45p | 38.75p | 41138 |
12/06/2012 | 38.75p | 41.70p | 38.75p | 39.13p | 730386 |
11/06/2012 | 37.50p | 39.64p | 37.21p | 38.50p | 324543 |
08/06/2012 | 36.75p | 38.50p | 36.25p | 37.50p | 83370 |
07/06/2012 | 36.00p | 39.00p | 36.00p | 37.00p | 394424 |
06/06/2012 | 34.25p | 36.00p | 33.10p | 34.50p | 71733 |
01/06/2012 | 33.75p | 34.60p | 32.80p | 34.25p | 90269 |
31/05/2012 | 33.75p | 33.75p | 32.90p | 33.75p | 21000 |
30/05/2012 | 33.75p | 34.45p | 32.75p | 33.75p | 40111 |
29/05/2012 | 33.75p | 34.62p | 33.00p | 33.75p | 21874 |
28/05/2012 | 33.75p | 34.50p | 32.80p | 33.75p | 72248 |
25/05/2012 | 33.50p | 35.00p | 32.50p | 33.75p | 139063 |
24/05/2012 | 33.50p | 34.45p | 32.35p | 33.50p | 30567 |
23/05/2012 | 34.00p | 34.40p | 33.00p | 33.50p | 168413 |
22/05/2012 | 33.50p | 33.50p | 32.94p | 33.50p | 120331 |
21/05/2012 | 33.50p | 34.15p | 33.00p | 33.50p | 32263 |
18/05/2012 | 33.50p | 34.25p | 32.75p | 33.50p | 35588 |
17/05/2012 | 32.75p | 34.00p | 32.56p | 33.50p | 115797 |
16/05/2012 | 34.50p | 34.50p | 32.34p | 32.75p | 229145 |
15/05/2012 | 34.50p | 36.06p | 33.13p | 34.50p | 257039 |
14/05/2012 | 36.00p | 36.35p | 33.00p | 34.50p | 424157 |
11/05/2012 | 33.50p | 33.85p | 32.81p | 33.50p | 76500 |
10/05/2012 | 33.00p | 33.85p | 32.37p | 33.50p | 276277 |
09/05/2012 | 32.50p | 33.00p | 30.00p | 32.00p | 420994 |
08/05/2012 | 32.75p | 34.00p | 32.23p | 32.50p | 315058 |
04/05/2012 | 34.50p | 34.50p | 31.00p | 32.75p | 670705 |
03/05/2012 | 34.50p | 35.00p | 34.31p | 34.50p | 64490 |
02/05/2012 | 34.50p | 35.00p | 34.11p | 34.50p | 166442 |
01/05/2012 | 34.50p | 34.90p | 34.00p | 34.50p | 81517 |
*Close Price adjusted for both dividends and splits