Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2013 | 59.50p | 59.50p | 56.00p | 56.00p | 286 |
05/02/2013 | 44.97p | 59.50p | 44.97p | 56.00p | 623 |
04/02/2013 | 44.97p | 59.50p | 44.97p | 56.00p | 2118 |
01/02/2013 | 59.50p | 59.50p | 56.00p | 56.00p | 0 |
31/01/2013 | 59.50p | 59.50p | 56.00p | 56.00p | 0 |
30/01/2013 | 59.50p | 59.50p | 56.00p | 56.00p | 1429 |
29/01/2013 | 43.75p | 61.25p | 43.75p | 56.00p | 509 |
28/01/2013 | 46.45p | 56.00p | 46.45p | 56.00p | 2100 |
25/01/2013 | 54.25p | 54.25p | 45.10p | 49.88p | 1622 |
24/01/2013 | 51.45p | 60.37p | 51.45p | 51.63p | 4143 |
23/01/2013 | 52.50p | 60.37p | 52.50p | 60.37p | 570 |
22/01/2013 | 64.31p | 64.31p | 60.37p | 60.37p | 701 |
21/01/2013 | 52.50p | 60.37p | 52.50p | 60.37p | 0 |
18/01/2013 | 52.50p | 60.37p | 52.50p | 60.37p | 1924 |
17/01/2013 | 64.75p | 64.75p | 60.37p | 60.37p | 1429 |
16/01/2013 | 56.00p | 63.00p | 56.00p | 60.37p | 1715 |
15/01/2013 | 52.50p | 56.87p | 52.50p | 56.87p | 2571 |
14/01/2013 | 53.29p | 60.37p | 52.50p | 60.37p | 1492 |
11/01/2013 | 64.61p | 64.61p | 60.37p | 60.37p | 15100 |
10/01/2013 | 50.75p | 56.00p | 50.75p | 53.37p | 3728 |
09/01/2013 | 59.50p | 59.50p | 50.75p | 55.12p | 2537 |
08/01/2013 | 50.75p | 59.50p | 50.75p | 59.50p | 2479 |
07/01/2013 | 59.50p | 59.50p | 50.75p | 59.50p | 170 |
04/01/2013 | 52.50p | 59.50p | 47.25p | 59.50p | 0 |
03/01/2013 | 52.50p | 54.25p | 47.25p | 53.37p | 7496 |
02/01/2013 | 52.85p | 56.87p | 52.50p | 56.87p | 5313 |
31/12/2012 | 52.85p | 64.75p | 52.85p | 61.25p | 147 |
28/12/2012 | 57.75p | 57.75p | 56.87p | 56.87p | 411 |
27/12/2012 | 53.20p | 61.25p | 53.20p | 61.25p | 2694 |
24/12/2012 | 54.02p | 65.63p | 54.02p | 61.25p | 5701 |
21/12/2012 | 66.28p | 70.00p | 56.17p | 63.00p | 17549 |
20/12/2012 | 49.00p | 57.75p | 45.85p | 57.75p | 0 |
19/12/2012 | 49.00p | 56.87p | 45.85p | 56.87p | 29011 |
18/12/2012 | 47.25p | 47.60p | 45.85p | 46.38p | 4430 |
17/12/2012 | 47.95p | 47.95p | 47.25p | 47.25p | 4000 |
14/12/2012 | 52.50p | 52.50p | 43.75p | 48.12p | 76373 |
13/12/2012 | 58.10p | 58.63p | 55.30p | 58.63p | 9804 |
12/12/2012 | 58.10p | 68.25p | 58.10p | 68.25p | 0 |
11/12/2012 | 58.10p | 68.25p | 58.10p | 68.25p | 446 |
10/12/2012 | 66.50p | 70.00p | 66.50p | 68.25p | 0 |
07/12/2012 | 66.50p | 70.00p | 66.50p | 68.25p | 0 |
06/12/2012 | 66.50p | 70.00p | 66.50p | 68.25p | 2413 |
05/12/2012 | 63.00p | 68.25p | 56.30p | 68.25p | 0 |
04/12/2012 | 63.00p | 68.25p | 56.30p | 68.25p | 0 |
03/12/2012 | 63.00p | 68.25p | 56.30p | 68.25p | 19572 |
30/11/2012 | 76.23p | 76.23p | 70.00p | 70.00p | 3900 |
29/11/2012 | 70.00p | 70.00p | 61.25p | 64.75p | 3140 |
28/11/2012 | 58.52p | 67.37p | 58.52p | 67.37p | 25000 |
27/11/2012 | 58.10p | 64.05p | 58.10p | 61.25p | 10988 |
26/11/2012 | 58.10p | 63.88p | 58.10p | 63.88p | 3226 |
23/11/2012 | 58.10p | 68.25p | 58.10p | 68.25p | 29 |
22/11/2012 | 68.25p | 68.25p | 68.25p | 68.25p | 2901 |
21/11/2012 | 55.56p | 68.25p | 55.56p | 68.25p | 21861 |
20/11/2012 | 58.10p | 70.00p | 58.10p | 65.63p | 0 |
19/11/2012 | 58.10p | 70.00p | 58.10p | 70.00p | 1429 |
16/11/2012 | 63.00p | 70.00p | 58.10p | 68.25p | 0 |
15/11/2012 | 63.00p | 70.00p | 58.10p | 68.25p | 3610 |
14/11/2012 | 58.10p | 68.25p | 58.10p | 68.25p | 0 |
13/11/2012 | 58.10p | 68.25p | 58.10p | 68.25p | 834 |
12/11/2012 | 58.10p | 68.25p | 58.10p | 68.25p | 1027 |
09/11/2012 | 57.75p | 68.25p | 57.75p | 68.25p | 3571 |
08/11/2012 | 61.95p | 71.75p | 59.50p | 68.25p | 14150 |
07/11/2012 | 61.60p | 70.00p | 61.60p | 70.00p | 3006 |
06/11/2012 | 58.28p | 70.00p | 58.10p | 70.00p | 0 |
05/11/2012 | 58.28p | 70.00p | 58.10p | 70.00p | 6978 |
02/11/2012 | 58.28p | 68.25p | 58.28p | 68.25p | 45 |
01/11/2012 | 66.50p | 68.25p | 61.16p | 68.25p | 2059 |
31/10/2012 | 59.50p | 68.25p | 59.50p | 68.25p | 649 |
30/10/2012 | 68.25p | 68.25p | 59.50p | 68.25p | 5307 |
29/10/2012 | 68.25p | 68.25p | 58.28p | 68.25p | 2098 |
26/10/2012 | 61.25p | 69.91p | 61.25p | 68.25p | 0 |
25/10/2012 | 61.25p | 69.91p | 61.25p | 68.25p | 4771 |
24/10/2012 | 61.25p | 69.13p | 61.25p | 69.13p | 1429 |
23/10/2012 | 72.01p | 72.01p | 69.13p | 69.13p | 21 |
22/10/2012 | 61.25p | 66.50p | 61.25p | 66.50p | 198 |
19/10/2012 | 61.25p | 64.75p | 58.10p | 64.75p | 0 |
18/10/2012 | 61.25p | 63.00p | 58.10p | 63.00p | 64040 |
17/10/2012 | 61.69p | 65.63p | 61.69p | 65.63p | 74 |
16/10/2012 | 70.00p | 74.38p | 70.00p | 74.38p | 697 |
15/10/2012 | 64.14p | 66.50p | 64.14p | 66.50p | 473 |
12/10/2012 | 70.00p | 74.38p | 64.14p | 74.38p | 643 |
11/10/2012 | 70.00p | 74.38p | 64.14p | 74.38p | 1182 |
10/10/2012 | 63.00p | 74.38p | 63.00p | 74.38p | 0 |
09/10/2012 | 63.00p | 74.38p | 63.00p | 74.38p | 0 |
08/10/2012 | 63.00p | 74.38p | 63.00p | 74.38p | 0 |
05/10/2012 | 63.00p | 74.38p | 63.00p | 74.38p | 5152 |
04/10/2012 | 67.55p | 74.38p | 67.55p | 74.38p | 7143 |
03/10/2012 | 68.25p | 70.88p | 61.69p | 70.88p | 11558 |
02/10/2012 | 68.60p | 73.50p | 68.60p | 73.50p | 1196 |
01/10/2012 | 76.12p | 77.88p | 66.50p | 77.88p | 2719 |
28/09/2012 | 70.00p | 77.00p | 66.55p | 77.00p | 5403 |
27/09/2012 | 71.75p | 76.12p | 71.75p | 76.12p | 4512 |
26/09/2012 | 65.10p | 73.22p | 64.75p | 71.75p | 13640 |
25/09/2012 | 78.75p | 78.75p | 66.50p | 76.12p | 936 |
24/09/2012 | 78.75p | 78.75p | 65.80p | 67.37p | 1707 |
21/09/2012 | 78.75p | 78.75p | 67.37p | 67.37p | 107 |
20/09/2012 | 66.50p | 76.12p | 66.50p | 76.12p | 714 |
19/09/2012 | 61.69p | 68.60p | 61.69p | 67.37p | 0 |
18/09/2012 | 61.69p | 68.60p | 61.69p | 67.37p | 17587 |
17/09/2012 | 70.00p | 70.00p | 62.30p | 65.63p | 1664 |
14/09/2012 | 62.30p | 68.60p | 62.30p | 65.63p | 4370 |
13/09/2012 | 66.50p | 68.95p | 63.35p | 65.63p | 9322 |
12/09/2012 | 64.40p | 74.38p | 64.40p | 74.38p | 5227 |
11/09/2012 | 78.75p | 78.75p | 64.40p | 74.38p | 2565 |
10/09/2012 | 70.00p | 72.45p | 61.43p | 70.00p | 6734 |
07/09/2012 | 63.35p | 73.50p | 63.35p | 70.00p | 10148 |
06/09/2012 | 72.45p | 72.45p | 70.00p | 70.00p | 28404 |
05/09/2012 | 70.00p | 72.98p | 70.00p | 70.00p | 7143 |
04/09/2012 | 70.70p | 70.70p | 61.25p | 70.00p | 2029 |
03/09/2012 | 70.00p | 73.50p | 70.00p | 70.00p | 10000 |
31/08/2012 | 70.00p | 74.55p | 70.00p | 70.00p | 5717 |
30/08/2012 | 70.70p | 74.55p | 70.00p | 70.00p | 78 |
29/08/2012 | 70.00p | 75.25p | 70.00p | 70.00p | 20432 |
28/08/2012 | 70.70p | 74.38p | 70.00p | 74.38p | 14286 |
24/08/2012 | 70.70p | 74.38p | 70.70p | 74.38p | 601 |
23/08/2012 | 70.70p | 78.75p | 70.70p | 78.75p | 94 |
22/08/2012 | 78.75p | 78.75p | 70.70p | 78.75p | 51 |
21/08/2012 | 78.75p | 87.50p | 78.75p | 78.75p | 5669 |
20/08/2012 | 78.75p | 83.13p | 78.75p | 78.75p | 0 |
17/08/2012 | 83.13p | 83.13p | 78.75p | 78.75p | 16438 |
16/08/2012 | 83.13p | 83.13p | 78.75p | 83.13p | 0 |
15/08/2012 | 83.13p | 83.13p | 78.75p | 83.13p | 659 |
14/08/2012 | 78.75p | 83.13p | 78.75p | 83.13p | 3557 |
13/08/2012 | 87.50p | 87.50p | 71.75p | 78.75p | 14402 |
10/08/2012 | 87.50p | 87.50p | 78.75p | 87.50p | 1214 |
09/08/2012 | 87.50p | 87.50p | 80.50p | 87.50p | 6432 |
08/08/2012 | 87.50p | 96.25p | 87.50p | 87.50p | 0 |
07/08/2012 | 87.50p | 87.50p | 78.75p | 87.50p | 1442 |
06/08/2012 | 87.50p | 87.50p | 77.00p | 87.50p | 7414 |
03/08/2012 | 78.75p | 91.00p | 78.75p | 87.50p | 19647 |
02/08/2012 | 78.75p | 78.75p | 74.38p | 78.75p | 45714 |
01/08/2012 | 78.75p | 78.75p | 72.10p | 78.75p | 207 |
31/07/2012 | 83.13p | 83.13p | 71.75p | 83.13p | 714 |
30/07/2012 | 83.13p | 83.13p | 73.50p | 83.13p | 2029 |
27/07/2012 | 83.13p | 84.00p | 83.13p | 83.13p | 1429 |
26/07/2012 | 87.50p | 87.50p | 73.50p | 83.13p | 12785 |
25/07/2012 | 78.75p | 87.50p | 78.75p | 87.50p | 466 |
24/07/2012 | 78.75p | 87.50p | 73.50p | 78.75p | 8143 |
23/07/2012 | 78.75p | 78.75p | 72.10p | 78.75p | 2785 |
20/07/2012 | 83.13p | 83.13p | 70.00p | 78.75p | 26161 |
19/07/2012 | 83.13p | 87.50p | 78.75p | 83.13p | 0 |
18/07/2012 | 87.50p | 87.50p | 78.75p | 83.13p | 10565 |
17/07/2012 | 74.38p | 94.50p | 74.38p | 87.50p | 97801 |
16/07/2012 | 61.25p | 78.75p | 59.68p | 74.38p | 21335 |
13/07/2012 | 56.87p | 70.00p | 52.59p | 61.25p | 95191 |
12/07/2012 | 56.87p | 56.87p | 53.20p | 56.87p | 2650 |
11/07/2012 | 56.87p | 56.87p | 53.20p | 56.87p | 1950 |
10/07/2012 | 56.87p | 56.87p | 52.59p | 56.87p | 940 |
09/07/2012 | 56.87p | 56.87p | 52.59p | 56.87p | 2933 |
06/07/2012 | 56.87p | 56.87p | 52.59p | 56.87p | 197 |
05/07/2012 | 56.87p | 56.87p | 52.50p | 56.87p | 811 |
04/07/2012 | 56.87p | 56.87p | 54.69p | 56.87p | 1716 |
03/07/2012 | 56.87p | 56.87p | 54.69p | 56.87p | 0 |
02/07/2012 | 56.87p | 56.87p | 54.69p | 56.87p | 2215 |
29/06/2012 | 56.87p | 61.25p | 43.75p | 56.87p | 0 |
28/06/2012 | 61.25p | 61.25p | 43.75p | 56.87p | 5665 |
27/06/2012 | 61.25p | 61.25p | 56.00p | 61.25p | 0 |
26/06/2012 | 61.25p | 61.25p | 56.00p | 61.25p | 11457 |
25/06/2012 | 61.25p | 61.25p | 57.40p | 61.25p | 1697 |
22/06/2012 | 56.87p | 66.50p | 56.87p | 61.25p | 14083 |
21/06/2012 | 52.50p | 61.25p | 43.75p | 56.87p | 14568 |
20/06/2012 | 49.88p | 61.25p | 47.06p | 52.50p | 0 |
19/06/2012 | 56.87p | 61.25p | 47.06p | 54.25p | 57952 |
18/06/2012 | 56.87p | 58.28p | 53.55p | 56.87p | 0 |
15/06/2012 | 56.87p | 58.28p | 53.55p | 56.87p | 3093 |
14/06/2012 | 56.87p | 59.50p | 56.87p | 56.87p | 11429 |
13/06/2012 | 56.87p | 58.80p | 53.24p | 56.87p | 2279 |
12/06/2012 | 56.87p | 58.80p | 52.50p | 56.87p | 16558 |
11/06/2012 | 56.87p | 61.25p | 56.87p | 56.87p | 0 |
08/06/2012 | 61.25p | 61.25p | 56.87p | 56.87p | 1088 |
07/06/2012 | 61.25p | 70.00p | 56.00p | 61.25p | 12941 |
06/06/2012 | 61.25p | 65.63p | 57.22p | 61.25p | 804 |
01/06/2012 | 61.25p | 67.20p | 57.22p | 61.25p | 11366 |
31/05/2012 | 61.25p | 67.20p | 56.17p | 61.25p | 1128 |
30/05/2012 | 61.25p | 61.25p | 58.80p | 61.25p | 1372 |
29/05/2012 | 61.25p | 69.30p | 61.25p | 61.25p | 0 |
28/05/2012 | 65.63p | 69.30p | 61.25p | 61.25p | 1839 |
25/05/2012 | 65.63p | 70.00p | 63.70p | 65.63p | 58571 |
24/05/2012 | 61.25p | 70.00p | 61.25p | 65.63p | 51617 |
23/05/2012 | 61.25p | 70.00p | 61.25p | 61.25p | 70996 |
22/05/2012 | 61.25p | 68.25p | 61.25p | 61.25p | 2894 |
21/05/2012 | 61.25p | 61.25p | 57.75p | 61.25p | 1068 |
18/05/2012 | 61.25p | 67.90p | 57.75p | 61.25p | 2147 |
17/05/2012 | 65.63p | 65.63p | 61.25p | 61.25p | 900 |
16/05/2012 | 65.63p | 68.95p | 64.75p | 65.63p | 750 |
15/05/2012 | 56.87p | 78.75p | 53.37p | 65.63p | 13593 |
14/05/2012 | 61.25p | 66.50p | 55.30p | 61.25p | 856 |
11/05/2012 | 61.25p | 65.63p | 61.25p | 61.25p | 0 |
10/05/2012 | 65.63p | 65.63p | 61.25p | 61.25p | 710 |
09/05/2012 | 65.63p | 71.75p | 65.63p | 65.63p | 659 |
08/05/2012 | 65.63p | 68.25p | 56.00p | 65.63p | 1651 |
04/05/2012 | 61.25p | 66.50p | 59.50p | 65.63p | 4010 |
03/05/2012 | 65.63p | 70.00p | 61.25p | 61.25p | 10306 |
02/05/2012 | 65.63p | 70.00p | 61.60p | 65.63p | 16132 |
01/05/2012 | 65.63p | 65.63p | 64.57p | 65.63p | 7956 |
30/04/2012 | 65.63p | 66.50p | 64.75p | 65.63p | 641 |
27/04/2012 | 65.63p | 66.50p | 64.75p | 65.63p | 1054 |
26/04/2012 | 65.63p | 70.00p | 55.12p | 65.63p | 0 |
25/04/2012 | 70.00p | 70.00p | 55.12p | 65.63p | 30349 |
24/04/2012 | 70.00p | 70.00p | 61.25p | 70.00p | 12656 |
*Close Price adjusted for both dividends and splits