Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2013 | 37.32p | 38.33p | 36.74p | 37.56p | 79661 |
13/11/2013 | 37.56p | 38.21p | 36.67p | 37.32p | 207306 |
12/11/2013 | 39.05p | 39.05p | 36.75p | 37.56p | 245485 |
11/11/2013 | 39.05p | 40.04p | 37.71p | 39.05p | 154198 |
08/11/2013 | 39.05p | 40.13p | 37.81p | 39.05p | 190339 |
07/11/2013 | 39.54p | 40.08p | 37.91p | 39.05p | 151237 |
06/11/2013 | 36.82p | 41.27p | 35.27p | 39.54p | 1229843 |
05/11/2013 | 40.28p | 42.80p | 40.04p | 40.04p | 253196 |
04/11/2013 | 40.28p | 40.53p | 40.16p | 40.28p | 142201 |
01/11/2013 | 39.54p | 40.86p | 38.55p | 40.28p | 394445 |
31/10/2013 | 41.27p | 41.78p | 39.54p | 39.54p | 293107 |
30/10/2013 | 40.53p | 40.83p | 38.55p | 40.28p | 175723 |
29/10/2013 | 40.53p | 40.58p | 39.05p | 40.53p | 322321 |
28/10/2013 | 40.28p | 40.53p | 39.05p | 40.53p | 174215 |
25/10/2013 | 41.52p | 41.52p | 38.55p | 40.28p | 189277 |
24/10/2013 | 40.78p | 41.96p | 39.29p | 41.52p | 255936 |
23/10/2013 | 41.52p | 41.52p | 38.93p | 40.78p | 254506 |
22/10/2013 | 43.00p | 43.00p | 40.04p | 41.52p | 538951 |
21/10/2013 | 43.25p | 43.37p | 41.52p | 43.00p | 167112 |
18/10/2013 | 43.99p | 44.48p | 42.61p | 43.25p | 229062 |
17/10/2013 | 41.52p | 44.98p | 41.52p | 43.99p | 446866 |
16/10/2013 | 41.52p | 42.51p | 40.53p | 41.52p | 126305 |
15/10/2013 | 41.52p | 42.51p | 40.83p | 41.52p | 54131 |
14/10/2013 | 41.52p | 42.51p | 40.77p | 41.52p | 116016 |
11/10/2013 | 41.52p | 41.99p | 40.53p | 41.52p | 135571 |
10/10/2013 | 40.53p | 42.75p | 39.54p | 41.52p | 200949 |
09/10/2013 | 41.52p | 42.01p | 38.55p | 40.53p | 172952 |
08/10/2013 | 40.04p | 43.00p | 38.90p | 41.52p | 575704 |
07/10/2013 | 41.02p | 41.37p | 38.92p | 40.04p | 181445 |
04/10/2013 | 41.52p | 41.52p | 40.04p | 41.02p | 374576 |
03/10/2013 | 40.53p | 42.51p | 40.23p | 41.52p | 205006 |
02/10/2013 | 41.27p | 43.00p | 39.84p | 40.53p | 247972 |
01/10/2013 | 43.00p | 43.84p | 41.27p | 41.27p | 194241 |
30/09/2013 | 40.04p | 43.49p | 37.56p | 43.00p | 711632 |
27/09/2013 | 43.00p | 43.30p | 39.54p | 40.04p | 301133 |
26/09/2013 | 43.74p | 44.48p | 40.91p | 43.00p | 413852 |
25/09/2013 | 42.51p | 45.13p | 41.52p | 43.74p | 212619 |
24/09/2013 | 40.53p | 45.46p | 40.24p | 42.26p | 436317 |
23/09/2013 | 37.32p | 40.70p | 37.32p | 40.53p | 483834 |
20/09/2013 | 37.07p | 37.56p | 35.71p | 37.32p | 543079 |
19/09/2013 | 37.56p | 37.64p | 36.59p | 37.07p | 266241 |
18/09/2013 | 38.06p | 39.54p | 36.58p | 37.56p | 550944 |
17/09/2013 | 40.04p | 40.04p | 37.05p | 38.06p | 454830 |
16/09/2013 | 41.27p | 41.27p | 39.69p | 40.04p | 160938 |
13/09/2013 | 41.27p | 41.83p | 40.63p | 41.27p | 90253 |
12/09/2013 | 42.26p | 42.48p | 40.68p | 41.27p | 53719 |
11/09/2013 | 43.00p | 43.00p | 41.02p | 42.26p | 196854 |
10/09/2013 | 42.51p | 43.49p | 42.51p | 43.00p | 177576 |
09/09/2013 | 40.78p | 42.65p | 40.38p | 42.51p | 366592 |
06/09/2013 | 40.78p | 40.78p | 39.59p | 40.78p | 118104 |
05/09/2013 | 40.78p | 41.17p | 39.54p | 40.78p | 138564 |
04/09/2013 | 41.27p | 41.51p | 39.69p | 40.78p | 74297 |
03/09/2013 | 41.76p | 41.76p | 41.02p | 41.27p | 40859 |
02/09/2013 | 41.02p | 42.14p | 40.63p | 41.76p | 148461 |
30/08/2013 | 40.53p | 41.42p | 39.64p | 41.02p | 416152 |
29/08/2013 | 40.04p | 40.53p | 38.75p | 40.53p | 436543 |
28/08/2013 | 40.53p | 41.00p | 38.55p | 40.04p | 393131 |
27/08/2013 | 42.51p | 42.70p | 39.54p | 40.53p | 329062 |
23/08/2013 | 42.51p | 42.51p | 41.52p | 42.51p | 110200 |
22/08/2013 | 43.00p | 43.00p | 40.53p | 42.51p | 394694 |
21/08/2013 | 44.48p | 44.48p | 41.02p | 43.00p | 506737 |
20/08/2013 | 44.48p | 45.13p | 43.00p | 44.48p | 454705 |
19/08/2013 | 45.97p | 45.97p | 43.49p | 44.48p | 325351 |
16/08/2013 | 45.47p | 46.22p | 43.79p | 45.97p | 112568 |
15/08/2013 | 45.97p | 46.59p | 43.77p | 45.47p | 300468 |
14/08/2013 | 45.97p | 46.83p | 44.73p | 45.97p | 178402 |
13/08/2013 | 44.48p | 47.07p | 43.99p | 45.97p | 309922 |
12/08/2013 | 44.73p | 44.92p | 43.84p | 44.48p | 193096 |
09/08/2013 | 44.73p | 45.47p | 43.99p | 44.73p | 429303 |
08/08/2013 | 44.24p | 45.35p | 44.14p | 44.73p | 449411 |
07/08/2013 | 45.47p | 45.47p | 43.49p | 45.47p | 545064 |
06/08/2013 | 44.98p | 46.76p | 43.49p | 45.47p | 295817 |
05/08/2013 | 44.73p | 46.46p | 43.49p | 45.47p | 1031341 |
02/08/2013 | 44.48p | 45.35p | 43.73p | 44.73p | 123182 |
01/08/2013 | 45.22p | 45.99p | 44.48p | 44.48p | 189840 |
31/07/2013 | 46.21p | 46.66p | 43.67p | 45.22p | 302867 |
30/07/2013 | 46.21p | 47.35p | 45.31p | 46.21p | 559219 |
29/07/2013 | 49.18p | 53.75p | 46.46p | 47.94p | 2371953 |
26/07/2013 | 43.99p | 49.43p | 43.46p | 48.44p | 450234 |
25/07/2013 | 43.99p | 45.13p | 43.25p | 43.99p | 62697 |
24/07/2013 | 43.99p | 45.03p | 43.16p | 43.99p | 53406 |
23/07/2013 | 43.99p | 44.48p | 42.86p | 43.99p | 71987 |
22/07/2013 | 43.74p | 44.98p | 43.00p | 43.99p | 206978 |
19/07/2013 | 44.48p | 45.10p | 43.57p | 43.74p | 116827 |
18/07/2013 | 45.47p | 46.31p | 42.56p | 44.48p | 465416 |
17/07/2013 | 43.00p | 45.95p | 42.75p | 44.48p | 451068 |
16/07/2013 | 46.46p | 46.46p | 42.03p | 43.00p | 451135 |
15/07/2013 | 44.98p | 50.59p | 44.73p | 46.46p | 935500 |
12/07/2013 | 41.27p | 46.31p | 40.53p | 44.98p | 700972 |
11/07/2013 | 40.78p | 41.91p | 40.53p | 41.27p | 167045 |
10/07/2013 | 38.55p | 42.75p | 38.21p | 40.78p | 523559 |
09/07/2013 | 39.79p | 40.53p | 37.76p | 38.55p | 672020 |
08/07/2013 | 43.49p | 43.49p | 38.46p | 39.79p | 913556 |
05/07/2013 | 43.74p | 43.99p | 41.52p | 42.14p | 468619 |
04/07/2013 | 46.21p | 48.19p | 42.78p | 43.87p | 1095460 |
03/07/2013 | 47.70p | 49.31p | 46.09p | 46.21p | 933798 |
02/07/2013 | 44.24p | 51.45p | 43.74p | 47.20p | 2400342 |
01/07/2013 | 38.80p | 44.48p | 38.80p | 43.74p | 1303905 |
28/06/2013 | 37.81p | 40.04p | 37.81p | 37.81p | 353490 |
27/06/2013 | 37.32p | 39.19p | 37.32p | 37.81p | 203651 |
26/06/2013 | 38.06p | 38.95p | 37.07p | 37.32p | 198099 |
25/06/2013 | 36.45p | 39.29p | 35.83p | 38.06p | 398390 |
24/06/2013 | 38.80p | 39.34p | 35.83p | 36.45p | 378846 |
21/06/2013 | 36.58p | 39.54p | 36.58p | 38.80p | 675405 |
20/06/2013 | 36.58p | 37.56p | 35.74p | 36.58p | 345058 |
19/06/2013 | 39.54p | 39.54p | 35.66p | 36.58p | 940802 |
18/06/2013 | 39.05p | 40.38p | 38.65p | 39.54p | 869649 |
17/06/2013 | 37.19p | 40.53p | 36.58p | 39.05p | 1678911 |
14/06/2013 | 37.32p | 37.74p | 36.13p | 37.19p | 865947 |
13/06/2013 | 33.12p | 37.07p | 31.93p | 36.70p | 1111679 |
12/06/2013 | 34.60p | 35.29p | 32.74p | 33.12p | 1517649 |
11/06/2013 | 34.35p | 37.91p | 33.61p | 34.10p | 3245872 |
10/06/2013 | 26.94p | 34.60p | 25.58p | 34.10p | 5226538 |
07/06/2013 | 24.96p | 25.58p | 24.37p | 25.58p | 73497 |
06/06/2013 | 25.70p | 25.70p | 23.97p | 24.96p | 334898 |
05/06/2013 | 25.70p | 25.70p | 25.21p | 25.70p | 49735 |
04/06/2013 | 25.95p | 25.95p | 25.21p | 25.70p | 244789 |
03/06/2013 | 26.69p | 26.69p | 24.84p | 25.95p | 455043 |
31/05/2013 | 26.69p | 26.83p | 25.80p | 26.69p | 165423 |
30/05/2013 | 26.94p | 27.18p | 26.20p | 26.69p | 69557 |
29/05/2013 | 27.43p | 27.68p | 26.69p | 27.18p | 59087 |
28/05/2013 | 27.43p | 27.61p | 26.79p | 27.43p | 100711 |
24/05/2013 | 27.56p | 27.67p | 26.69p | 27.43p | 72482 |
23/05/2013 | 27.80p | 28.02p | 27.00p | 27.56p | 174707 |
22/05/2013 | 27.80p | 28.05p | 27.56p | 27.80p | 506166 |
21/05/2013 | 28.05p | 28.05p | 27.44p | 27.80p | 511092 |
20/05/2013 | 27.93p | 28.37p | 27.51p | 28.05p | 116491 |
17/05/2013 | 27.68p | 28.67p | 27.51p | 27.93p | 157635 |
16/05/2013 | 26.94p | 27.68p | 26.69p | 27.43p | 257077 |
15/05/2013 | 26.94p | 27.18p | 26.29p | 26.94p | 99767 |
14/05/2013 | 26.94p | 27.13p | 25.70p | 26.94p | 141944 |
13/05/2013 | 27.43p | 27.43p | 26.20p | 26.94p | 90493 |
10/05/2013 | 27.68p | 27.68p | 26.69p | 27.43p | 111077 |
09/05/2013 | 27.43p | 27.95p | 26.70p | 27.68p | 140158 |
08/05/2013 | 27.93p | 28.17p | 26.69p | 27.43p | 139468 |
07/05/2013 | 27.93p | 27.93p | 27.18p | 27.93p | 83761 |
03/05/2013 | 28.67p | 28.67p | 27.18p | 27.93p | 211388 |
02/05/2013 | 28.42p | 28.91p | 27.93p | 28.91p | 204943 |
01/05/2013 | 28.17p | 28.42p | 26.94p | 28.42p | 218729 |
30/04/2013 | 28.67p | 28.67p | 27.68p | 28.17p | 275576 |
29/04/2013 | 26.69p | 29.16p | 25.95p | 28.67p | 625689 |
26/04/2013 | 26.20p | 26.69p | 25.70p | 25.95p | 324628 |
25/04/2013 | 26.44p | 27.43p | 25.70p | 26.20p | 454695 |
24/04/2013 | 26.20p | 27.18p | 25.75p | 26.69p | 125246 |
23/04/2013 | 25.45p | 26.67p | 25.26p | 26.20p | 207358 |
22/04/2013 | 26.44p | 26.44p | 25.26p | 25.45p | 159906 |
19/04/2013 | 27.18p | 27.18p | 25.26p | 26.20p | 244992 |
18/04/2013 | 27.43p | 27.43p | 26.69p | 27.18p | 145194 |
17/04/2013 | 27.68p | 27.83p | 25.70p | 27.18p | 2791449 |
16/04/2013 | 28.67p | 28.67p | 27.28p | 27.68p | 128918 |
15/04/2013 | 28.67p | 28.82p | 27.66p | 28.67p | 301495 |
12/04/2013 | 27.93p | 31.02p | 27.68p | 28.42p | 656721 |
11/04/2013 | 27.18p | 28.59p | 26.80p | 27.93p | 146953 |
10/04/2013 | 28.17p | 28.17p | 26.84p | 27.18p | 149036 |
09/04/2013 | 28.17p | 28.37p | 26.94p | 28.17p | 225204 |
08/04/2013 | 27.18p | 28.42p | 26.69p | 28.17p | 273817 |
05/04/2013 | 27.43p | 27.43p | 26.69p | 27.18p | 139171 |
04/04/2013 | 27.93p | 27.93p | 26.86p | 27.43p | 156296 |
03/04/2013 | 27.68p | 28.02p | 27.33p | 27.93p | 112386 |
02/04/2013 | 27.93p | 27.93p | 26.69p | 27.68p | 130470 |
28/03/2013 | 28.67p | 28.67p | 27.43p | 28.05p | 127326 |
27/03/2013 | 28.91p | 28.91p | 27.70p | 28.67p | 141129 |
26/03/2013 | 28.91p | 28.91p | 28.18p | 28.91p | 96757 |
25/03/2013 | 29.66p | 29.66p | 28.22p | 28.91p | 45180 |
22/03/2013 | 29.41p | 29.41p | 28.22p | 28.91p | 161013 |
21/03/2013 | 29.66p | 29.66p | 28.17p | 29.41p | 189916 |
20/03/2013 | 29.41p | 29.66p | 28.72p | 29.66p | 97122 |
19/03/2013 | 29.41p | 29.41p | 28.27p | 29.41p | 83458 |
18/03/2013 | 29.16p | 29.46p | 28.47p | 29.41p | 72242 |
15/03/2013 | 30.89p | 31.83p | 29.16p | 29.66p | 179383 |
14/03/2013 | 30.64p | 32.32p | 29.95p | 30.89p | 135276 |
13/03/2013 | 30.40p | 31.48p | 29.41p | 30.64p | 100937 |
12/03/2013 | 28.67p | 30.68p | 28.18p | 30.40p | 235820 |
11/03/2013 | 28.79p | 29.15p | 28.42p | 28.67p | 376494 |
08/03/2013 | 28.91p | 30.15p | 28.30p | 28.79p | 332125 |
07/03/2013 | 30.27p | 30.27p | 28.67p | 29.90p | 416160 |
06/03/2013 | 30.40p | 30.40p | 28.72p | 30.27p | 173849 |
05/03/2013 | 29.66p | 30.40p | 28.90p | 30.40p | 284222 |
04/03/2013 | 30.89p | 30.89p | 28.96p | 29.66p | 195654 |
01/03/2013 | 31.39p | 31.39p | 30.15p | 30.89p | 181526 |
28/02/2013 | 31.14p | 31.63p | 30.15p | 31.39p | 256288 |
27/02/2013 | 30.64p | 31.63p | 30.32p | 31.39p | 288800 |
26/02/2013 | 31.39p | 32.13p | 30.32p | 30.52p | 119003 |
25/02/2013 | 32.87p | 34.85p | 31.63p | 32.13p | 588136 |
22/02/2013 | 31.88p | 33.12p | 30.64p | 33.12p | 68790 |
21/02/2013 | 31.88p | 31.88p | 30.74p | 31.88p | 80435 |
20/02/2013 | 31.14p | 31.88p | 30.64p | 31.88p | 121223 |
19/02/2013 | 30.89p | 31.25p | 30.16p | 31.14p | 397936 |
18/02/2013 | 31.63p | 31.63p | 30.00p | 30.89p | 186140 |
15/02/2013 | 31.14p | 31.88p | 30.74p | 31.63p | 208098 |
14/02/2013 | 32.13p | 32.92p | 30.64p | 31.14p | 313219 |
13/02/2013 | 34.10p | 34.80p | 31.63p | 32.13p | 311985 |
12/02/2013 | 32.13p | 34.35p | 30.89p | 33.86p | 358900 |
11/02/2013 | 32.37p | 32.37p | 30.64p | 31.39p | 155341 |
08/02/2013 | 32.62p | 33.61p | 31.14p | 32.37p | 213256 |
07/02/2013 | 33.61p | 33.61p | 31.65p | 32.62p | 183285 |
06/02/2013 | 33.61p | 33.91p | 32.39p | 33.61p | 101343 |
05/02/2013 | 33.86p | 34.10p | 32.13p | 33.61p | 181751 |
04/02/2013 | 31.39p | 35.09p | 31.39p | 33.86p | 566377 |
01/02/2013 | 32.62p | 33.26p | 29.14p | 31.39p | 343165 |
*Close Price adjusted for both dividends and splits