Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2013 | 52.90p | 52.90p | 52.00p | 52.38p | 191290 |
05/11/2013 | 52.85p | 52.88p | 52.00p | 52.00p | 370110 |
04/11/2013 | 52.05p | 52.72p | 52.00p | 52.00p | 418060 |
01/11/2013 | 52.60p | 52.61p | 51.80p | 52.35p | 214500 |
31/10/2013 | 52.70p | 52.90p | 51.95p | 51.95p | 678120 |
30/10/2013 | 52.70p | 53.35p | 52.30p | 52.55p | 753320 |
29/10/2013 | 52.45p | 52.50p | 51.94p | 52.10p | 410360 |
28/10/2013 | 52.60p | 52.60p | 51.86p | 52.15p | 470760 |
25/10/2013 | 52.05p | 52.45p | 51.79p | 52.00p | 369050 |
24/10/2013 | 52.35p | 52.45p | 51.70p | 52.05p | 203380 |
23/10/2013 | 51.85p | 52.40p | 51.70p | 51.70p | 593560 |
22/10/2013 | 52.15p | 52.40p | 51.61p | 52.30p | 1554500 |
21/10/2013 | 51.50p | 52.10p | 51.25p | 51.88p | 487710 |
18/10/2013 | 51.05p | 51.41p | 50.20p | 51.25p | 317640 |
17/10/2013 | 50.90p | 50.90p | 50.20p | 50.20p | 396900 |
16/10/2013 | 50.40p | 50.58p | 50.12p | 50.58p | 294820 |
15/10/2013 | 50.20p | 50.45p | 50.00p | 50.00p | 423670 |
14/10/2013 | 50.43p | 50.43p | 49.85p | 49.85p | 88650 |
11/10/2013 | 49.70p | 50.30p | 49.70p | 50.00p | 964990 |
10/10/2013 | 49.83p | 49.90p | 49.38p | 49.90p | 794330 |
09/10/2013 | 50.30p | 50.34p | 49.20p | 49.20p | 616400 |
08/10/2013 | 50.55p | 50.55p | 50.06p | 50.33p | 231770 |
07/10/2013 | 50.52p | 50.52p | 50.05p | 50.20p | 56040 |
04/10/2013 | 50.50p | 50.55p | 50.00p | 50.00p | 349570 |
03/10/2013 | 49.50p | 50.70p | 49.45p | 50.10p | 1972880 |
02/10/2013 | 49.03p | 49.44p | 49.00p | 49.00p | 211870 |
01/10/2013 | 49.20p | 49.35p | 48.90p | 48.90p | 122930 |
30/09/2013 | 49.12p | 49.49p | 49.06p | 49.10p | 802430 |
27/09/2013 | 49.90p | 50.05p | 49.40p | 49.40p | 171350 |
26/09/2013 | 50.00p | 50.00p | 49.64p | 49.84p | 223610 |
25/09/2013 | 49.89p | 50.01p | 49.73p | 49.75p | 182080 |
24/09/2013 | 50.40p | 50.40p | 49.74p | 50.15p | 287470 |
23/09/2013 | 49.90p | 50.30p | 49.58p | 49.70p | 680760 |
20/09/2013 | 49.90p | 49.90p | 49.30p | 49.90p | 551600 |
19/09/2013 | 49.90p | 49.90p | 49.30p | 49.30p | 444130 |
18/09/2013 | 49.65p | 49.84p | 49.10p | 49.10p | 336470 |
17/09/2013 | 49.50p | 49.80p | 49.31p | 49.40p | 391960 |
16/09/2013 | 49.30p | 49.89p | 49.30p | 49.80p | 651000 |
13/09/2013 | 49.65p | 49.80p | 49.32p | 49.32p | 334850 |
12/09/2013 | 49.05p | 49.63p | 49.00p | 49.35p | 682580 |
11/09/2013 | 48.90p | 49.30p | 48.74p | 49.15p | 491460 |
10/09/2013 | 48.00p | 49.10p | 47.60p | 48.80p | 653890 |
09/09/2013 | 47.95p | 48.00p | 47.60p | 47.60p | 368430 |
06/09/2013 | 47.80p | 47.90p | 47.32p | 47.58p | 232930 |
05/09/2013 | 47.20p | 47.70p | 47.20p | 47.20p | 124270 |
04/09/2013 | 46.82p | 47.65p | 46.82p | 47.10p | 77870 |
03/09/2013 | 47.20p | 47.65p | 46.85p | 47.50p | 1476800 |
02/09/2013 | 47.20p | 47.31p | 46.82p | 47.00p | 264500 |
30/08/2013 | 47.16p | 47.20p | 46.80p | 46.82p | 148700 |
29/08/2013 | 47.00p | 47.00p | 46.60p | 46.80p | 260490 |
28/08/2013 | 47.28p | 47.50p | 46.60p | 46.60p | 513990 |
27/08/2013 | 46.40p | 47.42p | 46.40p | 47.42p | 356160 |
23/08/2013 | 47.00p | 47.09p | 46.65p | 46.80p | 217380 |
22/08/2013 | 46.70p | 46.80p | 45.87p | 46.65p | 331670 |
21/08/2013 | 46.20p | 46.50p | 45.84p | 46.50p | 467800 |
20/08/2013 | 45.95p | 46.29p | 45.88p | 45.95p | 184420 |
19/08/2013 | 45.73p | 46.45p | 45.70p | 46.10p | 461470 |
16/08/2013 | 46.00p | 46.35p | 45.70p | 45.70p | 726250 |
15/08/2013 | 46.90p | 47.70p | 45.64p | 46.00p | 605670 |
14/08/2013 | 46.40p | 48.20p | 45.95p | 46.90p | 2120740 |
13/08/2013 | 45.95p | 46.20p | 45.65p | 45.95p | 634930 |
12/08/2013 | 45.85p | 45.95p | 45.45p | 45.65p | 1331480 |
09/08/2013 | 44.95p | 45.84p | 44.46p | 45.60p | 3012350 |
08/08/2013 | 44.40p | 44.68p | 43.75p | 44.46p | 2156590 |
07/08/2013 | 44.33p | 44.77p | 43.60p | 43.60p | 493060 |
06/08/2013 | 44.50p | 44.75p | 44.45p | 44.60p | 194740 |
05/08/2013 | 44.80p | 44.80p | 44.39p | 44.39p | 153120 |
02/08/2013 | 44.58p | 44.58p | 44.11p | 44.58p | 262200 |
01/08/2013 | 43.60p | 44.35p | 43.60p | 44.15p | 203440 |
31/07/2013 | 43.95p | 43.95p | 43.30p | 43.75p | 280970 |
30/07/2013 | 43.30p | 43.85p | 43.30p | 43.56p | 315770 |
29/07/2013 | 43.50p | 43.70p | 43.29p | 43.50p | 191820 |
26/07/2013 | 43.47p | 43.57p | 43.24p | 43.43p | 223470 |
25/07/2013 | 43.00p | 43.60p | 43.00p | 43.25p | 387440 |
24/07/2013 | 43.40p | 43.40p | 43.02p | 43.20p | 236870 |
23/07/2013 | 43.30p | 43.30p | 43.06p | 43.10p | 190470 |
22/07/2013 | 43.30p | 43.30p | 42.75p | 43.00p | 258590 |
19/07/2013 | 43.02p | 43.54p | 42.75p | 42.75p | 436160 |
18/07/2013 | 43.40p | 43.50p | 43.20p | 43.40p | 1258710 |
17/07/2013 | 43.40p | 43.48p | 43.09p | 43.20p | 869110 |
16/07/2013 | 43.70p | 43.70p | 43.21p | 43.45p | 87190 |
15/07/2013 | 43.40p | 43.63p | 43.39p | 43.39p | 244770 |
12/07/2013 | 43.50p | 43.50p | 43.10p | 43.35p | 211330 |
11/07/2013 | 43.00p | 43.50p | 43.00p | 43.15p | 678030 |
10/07/2013 | 42.56p | 43.00p | 42.56p | 43.00p | 251350 |
09/07/2013 | 42.40p | 42.86p | 42.22p | 42.35p | 844830 |
08/07/2013 | 41.90p | 42.30p | 41.26p | 42.00p | 428810 |
05/07/2013 | 41.20p | 41.65p | 40.95p | 41.57p | 177650 |
04/07/2013 | 41.00p | 41.05p | 40.70p | 41.05p | 262690 |
03/07/2013 | 40.90p | 40.90p | 40.51p | 40.75p | 115650 |
02/07/2013 | 40.83p | 41.05p | 40.70p | 40.80p | 321280 |
01/07/2013 | 40.30p | 40.84p | 40.00p | 40.84p | 146280 |
28/06/2013 | 39.80p | 40.09p | 39.75p | 40.00p | 138900 |
27/06/2013 | 39.20p | 39.75p | 39.01p | 39.75p | 149580 |
26/06/2013 | 38.64p | 38.85p | 38.64p | 38.75p | 90850 |
25/06/2013 | 38.71p | 38.71p | 38.40p | 38.70p | 41670 |
24/06/2013 | 38.53p | 39.20p | 38.40p | 38.40p | 217290 |
21/06/2013 | 39.20p | 39.20p | 38.50p | 39.20p | 26090 |
20/06/2013 | 38.72p | 39.00p | 38.50p | 38.50p | 126650 |
19/06/2013 | 38.92p | 39.49p | 38.90p | 38.90p | 35930 |
18/06/2013 | 39.04p | 39.60p | 39.04p | 39.30p | 160570 |
17/06/2013 | 39.40p | 39.40p | 38.98p | 39.21p | 45880 |
14/06/2013 | 39.29p | 39.32p | 39.05p | 39.05p | 53500 |
13/06/2013 | 38.80p | 39.10p | 38.53p | 39.05p | 93760 |
12/06/2013 | 39.20p | 39.75p | 39.10p | 39.10p | 145090 |
11/06/2013 | 39.45p | 39.60p | 39.45p | 39.50p | 42480 |
10/06/2013 | 39.53p | 39.80p | 39.43p | 39.60p | 274370 |
07/06/2013 | 39.45p | 39.53p | 39.43p | 39.43p | 107010 |
06/06/2013 | 39.23p | 39.70p | 38.80p | 38.80p | 160710 |
05/06/2013 | 40.09p | 40.10p | 39.39p | 39.63p | 77660 |
04/06/2013 | 40.25p | 40.30p | 39.50p | 40.10p | 137340 |
03/06/2013 | 39.75p | 40.30p | 39.50p | 39.50p | 158020 |
31/05/2013 | 40.03p | 40.30p | 39.65p | 40.30p | 225820 |
30/05/2013 | 39.90p | 40.35p | 39.90p | 39.90p | 164470 |
29/05/2013 | 39.90p | 40.35p | 39.90p | 40.10p | 91410 |
28/05/2013 | 40.30p | 40.50p | 39.70p | 40.35p | 240910 |
24/05/2013 | 40.25p | 40.38p | 39.70p | 39.70p | 194230 |
23/05/2013 | 40.00p | 40.04p | 39.74p | 40.04p | 214280 |
22/05/2013 | 40.60p | 40.90p | 40.40p | 40.85p | 792550 |
21/05/2013 | 40.00p | 40.30p | 39.80p | 40.20p | 936150 |
20/05/2013 | 40.00p | 40.10p | 39.80p | 39.86p | 766530 |
17/05/2013 | 39.30p | 40.10p | 39.30p | 39.88p | 700470 |
16/05/2013 | 38.53p | 39.35p | 38.53p | 39.19p | 429960 |
15/05/2013 | 38.70p | 38.90p | 38.33p | 38.86p | 683090 |
14/05/2013 | 38.32p | 38.80p | 37.70p | 38.30p | 925980 |
13/05/2013 | 37.70p | 38.25p | 37.40p | 37.70p | 1267880 |
10/05/2013 | 37.30p | 37.50p | 37.14p | 37.40p | 653850 |
09/05/2013 | 37.10p | 37.22p | 37.05p | 37.20p | 123390 |
08/05/2013 | 37.00p | 37.15p | 37.00p | 37.09p | 491600 |
07/05/2013 | 36.80p | 36.91p | 36.60p | 36.90p | 756600 |
03/05/2013 | 36.00p | 36.90p | 36.00p | 36.80p | 470780 |
02/05/2013 | 36.18p | 36.49p | 36.00p | 36.00p | 335510 |
01/05/2013 | 36.49p | 36.60p | 36.20p | 36.60p | 173210 |
30/04/2013 | 36.50p | 36.55p | 36.23p | 36.39p | 728480 |
29/04/2013 | 36.00p | 36.45p | 36.00p | 36.45p | 115190 |
26/04/2013 | 36.13p | 36.41p | 36.00p | 36.00p | 236140 |
25/04/2013 | 36.40p | 36.45p | 36.20p | 36.20p | 145790 |
24/04/2013 | 36.30p | 36.45p | 36.20p | 36.45p | 235270 |
23/04/2013 | 36.00p | 36.40p | 35.89p | 36.40p | 277490 |
22/04/2013 | 35.93p | 36.15p | 35.63p | 35.89p | 243060 |
19/04/2013 | 36.00p | 36.00p | 35.63p | 35.80p | 76010 |
18/04/2013 | 35.90p | 36.10p | 35.63p | 35.95p | 533690 |
17/04/2013 | 36.00p | 36.24p | 35.60p | 35.60p | 714910 |
16/04/2013 | 36.03p | 36.40p | 35.70p | 35.70p | 288060 |
15/04/2013 | 36.62p | 36.69p | 36.40p | 36.40p | 229450 |
12/04/2013 | 36.50p | 36.80p | 36.32p | 36.80p | 211920 |
11/04/2013 | 36.73p | 36.75p | 36.60p | 36.70p | 162290 |
10/04/2013 | 35.82p | 36.80p | 35.70p | 36.80p | 322150 |
09/04/2013 | 35.70p | 35.98p | 35.55p | 35.98p | 195510 |
08/04/2013 | 36.25p | 36.51p | 35.70p | 35.70p | 306390 |
05/04/2013 | 36.70p | 36.97p | 36.10p | 36.10p | 212260 |
04/04/2013 | 37.10p | 37.20p | 36.90p | 36.97p | 78840 |
03/04/2013 | 37.03p | 37.37p | 36.95p | 36.95p | 289510 |
02/04/2013 | 37.34p | 37.37p | 37.03p | 37.24p | 154750 |
28/03/2013 | 37.18p | 37.49p | 37.00p | 37.30p | 305110 |
27/03/2013 | 37.30p | 37.30p | 37.10p | 37.20p | 172120 |
26/03/2013 | 37.22p | 37.51p | 37.13p | 37.30p | 124700 |
25/03/2013 | 37.15p | 37.40p | 37.15p | 37.36p | 114890 |
22/03/2013 | 37.23p | 37.49p | 37.10p | 37.10p | 64010 |
21/03/2013 | 37.40p | 37.57p | 37.15p | 37.15p | 261860 |
20/03/2013 | 37.20p | 37.67p | 37.20p | 37.40p | 158190 |
19/03/2013 | 37.20p | 37.70p | 37.20p | 37.41p | 153630 |
18/03/2013 | 37.20p | 37.70p | 37.20p | 37.70p | 41710 |
15/03/2013 | 37.53p | 38.00p | 37.41p | 38.00p | 137710 |
14/03/2013 | 37.50p | 37.88p | 37.50p | 37.65p | 263560 |
13/03/2013 | 37.47p | 37.70p | 37.35p | 37.55p | 216590 |
12/03/2013 | 37.35p | 37.87p | 37.35p | 37.70p | 357820 |
11/03/2013 | 37.50p | 37.85p | 37.40p | 37.85p | 190730 |
08/03/2013 | 37.40p | 37.65p | 37.33p | 37.40p | 160870 |
07/03/2013 | 37.00p | 37.35p | 36.62p | 37.15p | 298640 |
06/03/2013 | 35.85p | 36.70p | 35.85p | 36.70p | 643220 |
05/03/2013 | 35.60p | 35.85p | 35.50p | 35.85p | 557360 |
04/03/2013 | 35.00p | 35.40p | 34.81p | 35.40p | 722740 |
01/03/2013 | 35.00p | 35.00p | 34.90p | 34.90p | 902430 |
28/02/2013 | 35.00p | 35.00p | 34.80p | 34.94p | 898610 |
27/02/2013 | 35.10p | 35.10p | 34.50p | 35.00p | 160620 |
26/02/2013 | 34.63p | 34.94p | 34.28p | 34.50p | 135350 |
25/02/2013 | 35.00p | 35.00p | 34.60p | 34.70p | 547840 |
22/02/2013 | 34.50p | 34.84p | 34.20p | 34.50p | 147300 |
21/02/2013 | 34.65p | 34.90p | 34.20p | 34.20p | 272990 |
20/02/2013 | 34.83p | 34.96p | 34.50p | 34.90p | 102880 |
19/02/2013 | 34.45p | 34.65p | 34.28p | 34.65p | 46120 |
18/02/2013 | 34.32p | 34.38p | 34.10p | 34.28p | 80710 |
15/02/2013 | 33.90p | 34.30p | 33.70p | 34.15p | 1808140 |
14/02/2013 | 34.30p | 34.70p | 33.88p | 33.88p | 467160 |
13/02/2013 | 34.40p | 34.70p | 34.09p | 34.70p | 121040 |
12/02/2013 | 34.40p | 34.42p | 34.02p | 34.35p | 114630 |
11/02/2013 | 34.50p | 34.50p | 33.88p | 34.20p | 169210 |
08/02/2013 | 34.05p | 34.50p | 34.02p | 34.50p | 141340 |
07/02/2013 | 34.65p | 34.65p | 33.82p | 33.82p | 106420 |
06/02/2013 | 33.97p | 34.55p | 33.97p | 34.32p | 273100 |
05/02/2013 | 34.10p | 34.49p | 33.95p | 34.00p | 88240 |
04/02/2013 | 34.25p | 34.49p | 34.05p | 34.36p | 54490 |
01/02/2013 | 34.02p | 34.50p | 33.90p | 34.24p | 133390 |
31/01/2013 | 34.10p | 34.13p | 34.00p | 34.10p | 158660 |
30/01/2013 | 34.30p | 34.38p | 33.92p | 34.00p | 262480 |
29/01/2013 | 34.15p | 34.30p | 34.00p | 34.30p | 167460 |
28/01/2013 | 33.93p | 33.95p | 33.72p | 33.95p | 268410 |
25/01/2013 | 33.47p | 33.72p | 33.47p | 33.72p | 106810 |
24/01/2013 | 33.70p | 34.00p | 33.32p | 33.65p | 292490 |
*Close Price adjusted for both dividends and splits