Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2013 | 86.71p | 91.69p | 85.71p | 87.70p | 84341 |
12/02/2013 | 82.22p | 87.50p | 79.92p | 87.21p | 103933 |
11/02/2013 | 79.73p | 84.71p | 75.88p | 81.72p | 83255 |
08/02/2013 | 75.74p | 79.72p | 75.74p | 77.74p | 49657 |
07/02/2013 | 78.73p | 78.73p | 77.39p | 78.24p | 4540 |
06/02/2013 | 77.24p | 79.73p | 75.86p | 78.24p | 40308 |
05/02/2013 | 84.71p | 84.71p | 75.26p | 76.99p | 154734 |
04/02/2013 | 84.71p | 86.91p | 82.22p | 83.22p | 24262 |
01/02/2013 | 89.70p | 89.70p | 86.21p | 86.21p | 13785 |
31/01/2013 | 88.70p | 89.70p | 86.12p | 86.71p | 34073 |
30/01/2013 | 90.69p | 97.17p | 88.70p | 89.20p | 30883 |
29/01/2013 | 84.71p | 97.17p | 81.72p | 97.17p | 183116 |
28/01/2013 | 89.70p | 92.69p | 86.96p | 89.75p | 131912 |
25/01/2013 | 92.69p | 94.48p | 87.70p | 88.45p | 87422 |
24/01/2013 | 89.70p | 98.67p | 88.20p | 92.94p | 362216 |
23/01/2013 | 87.70p | 91.44p | 87.70p | 88.20p | 85396 |
22/01/2013 | 85.71p | 91.69p | 85.71p | 89.20p | 154732 |
21/01/2013 | 87.70p | 89.70p | 79.73p | 86.96p | 365926 |
18/01/2013 | 78.73p | 87.70p | 76.34p | 85.21p | 416578 |
17/01/2013 | 68.77p | 78.73p | 68.47p | 77.74p | 235667 |
16/01/2013 | 63.29p | 69.27p | 62.80p | 65.78p | 196429 |
15/01/2013 | 62.79p | 65.78p | 62.79p | 63.04p | 250188 |
14/01/2013 | 63.78p | 64.78p | 62.79p | 63.29p | 162915 |
11/01/2013 | 63.78p | 67.77p | 60.30p | 63.04p | 239855 |
10/01/2013 | 66.87p | 71.25p | 50.29p | 64.78p | 865428 |
09/01/2013 | 74.25p | 74.25p | 67.48p | 69.17p | 372950 |
08/01/2013 | 72.75p | 85.81p | 68.84p | 73.25p | 263549 |
07/01/2013 | 72.26p | 76.74p | 69.76p | 76.74p | 255239 |
04/01/2013 | 67.77p | 70.18p | 63.13p | 67.07p | 188971 |
03/01/2013 | 64.78p | 69.99p | 63.39p | 67.77p | 248344 |
02/01/2013 | 60.79p | 65.78p | 58.30p | 65.78p | 135194 |
31/12/2012 | 67.77p | 67.77p | 52.48p | 59.05p | 396192 |
28/12/2012 | 59.80p | 69.27p | 59.60p | 63.29p | 408381 |
27/12/2012 | 53.82p | 60.77p | 50.83p | 59.05p | 264193 |
24/12/2012 | 53.82p | 53.82p | 45.11p | 50.58p | 324449 |
21/12/2012 | 49.83p | 54.56p | 45.65p | 49.83p | 653034 |
20/12/2012 | 34.88p | 58.30p | 32.95p | 45.94p | 437776 |
19/12/2012 | 29.90p | 33.49p | 27.91p | 33.49p | 1918985 |
18/12/2012 | 28.90p | 31.37p | 24.92p | 30.10p | 745379 |
17/12/2012 | 29.90p | 31.19p | 29.90p | 30.65p | 18669 |
14/12/2012 | 29.90p | 31.25p | 29.90p | 30.90p | 23587 |
13/12/2012 | 30.40p | 31.79p | 29.90p | 30.90p | 95420 |
12/12/2012 | 30.90p | 37.15p | 30.60p | 30.90p | 163442 |
11/12/2012 | 30.40p | 32.89p | 29.60p | 31.64p | 120020 |
10/12/2012 | 30.90p | 30.90p | 29.18p | 29.65p | 41920 |
07/12/2012 | 25.91p | 29.90p | 24.12p | 28.40p | 48165 |
06/12/2012 | 30.90p | 30.90p | 22.85p | 25.66p | 219499 |
05/12/2012 | 24.92p | 30.80p | 22.18p | 29.90p | 331860 |
04/12/2012 | 29.90p | 30.25p | 26.16p | 26.16p | 304852 |
03/12/2012 | 32.39p | 32.39p | 29.90p | 30.30p | 244492 |
30/11/2012 | 25.41p | 32.89p | 23.72p | 30.40p | 502500 |
29/11/2012 | 21.30p | 26.10p | 10.65p | 21.48p | 526053 |
28/11/2012 | 15.98p | 15.98p | 14.02p | 14.02p | 16709 |
27/11/2012 | 14.84p | 15.44p | 13.28p | 13.31p | 19937 |
26/11/2012 | 12.57p | 15.09p | 12.57p | 15.09p | 4801 |
23/11/2012 | 14.20p | 14.27p | 12.28p | 13.67p | 19405 |
22/11/2012 | 12.07p | 14.91p | 12.07p | 14.02p | 24990 |
21/11/2012 | 13.79p | 14.91p | 13.21p | 14.02p | 6619 |
20/11/2012 | 14.20p | 14.20p | 13.05p | 14.02p | 4807 |
19/11/2012 | 15.62p | 15.62p | 12.14p | 14.02p | 69716 |
16/11/2012 | 15.62p | 15.98p | 14.91p | 15.98p | 11301 |
15/11/2012 | 14.42p | 15.98p | 14.42p | 15.98p | 13104 |
14/11/2012 | 14.20p | 15.27p | 13.99p | 15.27p | 36861 |
13/11/2012 | 13.49p | 14.49p | 13.49p | 14.20p | 120723 |
12/11/2012 | 14.20p | 16.62p | 14.06p | 14.56p | 72423 |
09/11/2012 | 14.20p | 17.24p | 13.56p | 15.44p | 168065 |
08/11/2012 | 17.75p | 17.75p | 13.49p | 13.49p | 114549 |
07/11/2012 | 17.75p | 20.56p | 16.70p | 17.75p | 466846 |
06/11/2012 | 12.07p | 24.11p | 12.00p | 18.64p | 2205900 |
05/11/2012 | 10.65p | 12.07p | 8.52p | 11.54p | 262348 |
02/11/2012 | 9.94p | 10.10p | 7.81p | 9.59p | 157457 |
01/11/2012 | 8.88p | 11.22p | 8.88p | 9.94p | 123069 |
31/10/2012 | 8.52p | 8.91p | 8.41p | 8.52p | 220299 |
30/10/2012 | 7.81p | 8.49p | 7.81p | 8.24p | 67743 |
29/10/2012 | 8.88p | 9.22p | 6.86p | 8.59p | 264204 |
26/10/2012 | 8.52p | 9.87p | 8.52p | 8.52p | 94536 |
25/10/2012 | 9.59p | 10.30p | 9.59p | 9.83p | 110531 |
24/10/2012 | 9.23p | 11.70p | 9.23p | 9.76p | 689531 |
23/10/2012 | 9.94p | 9.94p | 8.66p | 9.23p | 107701 |
22/10/2012 | 9.41p | 9.94p | 8.17p | 9.23p | 26810 |
19/10/2012 | 9.23p | 9.34p | 7.81p | 8.88p | 105679 |
18/10/2012 | 9.94p | 9.94p | 7.99p | 8.77p | 54819 |
17/10/2012 | 9.94p | 10.30p | 9.52p | 9.59p | 200710 |
16/10/2012 | 9.94p | 9.94p | 9.27p | 9.59p | 31328 |
15/10/2012 | 9.94p | 9.94p | 8.86p | 9.59p | 223402 |
12/10/2012 | 12.07p | 12.07p | 9.23p | 9.62p | 223881 |
11/10/2012 | 12.07p | 12.78p | 11.72p | 11.72p | 773705 |
10/10/2012 | 12.78p | 13.85p | 11.68p | 12.36p | 180532 |
09/10/2012 | 14.42p | 15.98p | 12.99p | 12.99p | 235892 |
08/10/2012 | 14.56p | 17.04p | 13.67p | 15.27p | 349647 |
05/10/2012 | 14.56p | 17.11p | 11.96p | 15.66p | 757516 |
04/10/2012 | 21.30p | 31.95p | 12.64p | 14.20p | 1311001 |
03/10/2012 | 62.13p | 66.54p | 56.81p | 61.78p | 104938 |
02/10/2012 | 72.79p | 77.40p | 62.13p | 62.13p | 58056 |
01/10/2012 | 88.76p | 89.47p | 71.01p | 75.45p | 80885 |
28/09/2012 | 86.99p | 88.76p | 85.60p | 86.99p | 37361 |
27/09/2012 | 86.99p | 86.99p | 84.64p | 86.10p | 31946 |
26/09/2012 | 85.21p | 86.99p | 83.44p | 86.99p | 21903 |
25/09/2012 | 85.21p | 86.72p | 84.79p | 85.21p | 19283 |
24/09/2012 | 79.89p | 88.67p | 76.34p | 84.33p | 62189 |
21/09/2012 | 86.99p | 86.99p | 83.44p | 84.33p | 9421 |
20/09/2012 | 81.66p | 89.10p | 81.66p | 82.55p | 24596 |
19/09/2012 | 85.21p | 86.77p | 80.95p | 83.44p | 27277 |
18/09/2012 | 81.66p | 92.31p | 81.66p | 83.44p | 95892 |
17/09/2012 | 85.21p | 85.21p | 78.13p | 79.89p | 42530 |
14/09/2012 | 81.66p | 91.67p | 80.42p | 83.44p | 77308 |
13/09/2012 | 88.76p | 93.73p | 79.89p | 82.55p | 39047 |
12/09/2012 | 95.86p | 124.27p | 89.15p | 91.43p | 240738 |
11/09/2012 | 79.89p | 102.97p | 76.34p | 98.53p | 380722 |
10/09/2012 | 56.81p | 84.29p | 56.77p | 80.77p | 551115 |
07/09/2012 | 53.26p | 57.23p | 49.92p | 55.03p | 31915 |
06/09/2012 | 53.24p | 53.26p | 49.83p | 51.13p | 14741 |
05/09/2012 | 49.00p | 53.24p | 48.81p | 51.13p | 53408 |
04/09/2012 | 48.29p | 48.64p | 46.87p | 47.22p | 21001 |
03/09/2012 | 43.53p | 46.17p | 43.53p | 45.80p | 25757 |
31/08/2012 | 43.88p | 44.67p | 43.53p | 44.03p | 7588 |
30/08/2012 | 44.81p | 46.02p | 43.81p | 44.56p | 14969 |
29/08/2012 | 46.51p | 47.08p | 44.81p | 45.84p | 33420 |
28/08/2012 | 46.94p | 47.92p | 46.16p | 47.40p | 18403 |
24/08/2012 | 51.13p | 51.13p | 47.04p | 47.44p | 46024 |
23/08/2012 | 50.28p | 50.28p | 47.86p | 48.68p | 3567 |
22/08/2012 | 48.50p | 50.04p | 48.50p | 49.00p | 6076 |
21/08/2012 | 49.71p | 52.53p | 49.08p | 49.71p | 45676 |
20/08/2012 | 55.39p | 56.19p | 50.09p | 51.31p | 88102 |
17/08/2012 | 46.16p | 56.19p | 45.80p | 53.79p | 211162 |
16/08/2012 | 45.45p | 60.20p | 45.09p | 48.29p | 754739 |
15/08/2012 | 39.06p | 47.51p | 38.68p | 43.85p | 166199 |
14/08/2012 | 37.14p | 37.99p | 36.22p | 37.64p | 56025 |
13/08/2012 | 35.51p | 37.14p | 35.51p | 35.61p | 15947 |
10/08/2012 | 36.93p | 36.93p | 34.36p | 35.51p | 7247 |
09/08/2012 | 36.57p | 37.07p | 35.51p | 35.51p | 9857 |
08/08/2012 | 35.51p | 36.71p | 34.07p | 35.29p | 16300 |
07/08/2012 | 35.15p | 35.51p | 34.94p | 35.29p | 18009 |
06/08/2012 | 35.51p | 37.21p | 34.07p | 35.47p | 20089 |
03/08/2012 | 36.22p | 37.07p | 35.51p | 35.54p | 71183 |
02/08/2012 | 34.49p | 36.85p | 34.49p | 35.51p | 2934 |
01/08/2012 | 35.51p | 36.85p | 32.98p | 35.68p | 78792 |
31/07/2012 | 33.37p | 34.80p | 33.30p | 34.09p | 173305 |
30/07/2012 | 32.38p | 33.66p | 30.95p | 32.31p | 14360 |
27/07/2012 | 31.95p | 33.02p | 31.88p | 32.84p | 83107 |
26/07/2012 | 31.24p | 31.95p | 31.23p | 31.95p | 196151 |
25/07/2012 | 29.82p | 30.17p | 29.33p | 30.00p | 62300 |
24/07/2012 | 29.47p | 29.65p | 29.33p | 29.65p | 24264 |
23/07/2012 | 28.40p | 29.26p | 28.40p | 29.15p | 2173 |
20/07/2012 | 30.53p | 30.53p | 28.40p | 28.40p | 2224 |
19/07/2012 | 31.39p | 31.39p | 28.40p | 30.07p | 24386 |
18/07/2012 | 29.71p | 29.71p | 28.94p | 28.94p | 125 |
17/07/2012 | 29.82p | 29.90p | 28.90p | 29.90p | 12040 |
16/07/2012 | 29.82p | 29.90p | 28.90p | 29.90p | 5631 |
13/07/2012 | 29.11p | 29.90p | 29.11p | 29.90p | 14805 |
12/07/2012 | 29.82p | 29.82p | 28.33p | 29.11p | 0 |
11/07/2012 | 29.82p | 29.82p | 28.33p | 29.82p | 7500 |
10/07/2012 | 29.82p | 30.89p | 27.69p | 29.82p | 17079 |
09/07/2012 | 29.47p | 31.24p | 27.34p | 29.82p | 41398 |
06/07/2012 | 28.40p | 30.25p | 28.40p | 29.29p | 38734 |
05/07/2012 | 28.40p | 30.18p | 26.98p | 27.69p | 50572 |
04/07/2012 | 27.69p | 31.51p | 27.69p | 29.47p | 103917 |
03/07/2012 | 27.69p | 30.46p | 27.34p | 27.34p | 44684 |
02/07/2012 | 28.40p | 31.13p | 27.34p | 28.94p | 92480 |
29/06/2012 | 26.27p | 27.87p | 25.88p | 26.27p | 28557 |
28/06/2012 | 25.56p | 26.63p | 24.85p | 25.56p | 14455 |
27/06/2012 | 26.63p | 28.40p | 24.85p | 25.74p | 58255 |
26/06/2012 | 28.76p | 29.54p | 28.40p | 28.40p | 43788 |
25/06/2012 | 29.47p | 31.88p | 29.19p | 29.19p | 28260 |
22/06/2012 | 31.95p | 34.80p | 26.63p | 29.82p | 104076 |
21/06/2012 | 33.73p | 35.04p | 33.73p | 34.62p | 8178 |
20/06/2012 | 35.51p | 36.09p | 33.89p | 34.97p | 24768 |
19/06/2012 | 36.93p | 36.93p | 35.93p | 36.93p | 5886 |
18/06/2012 | 39.41p | 40.05p | 37.28p | 37.28p | 22720 |
15/06/2012 | 38.35p | 38.49p | 36.22p | 37.64p | 25639 |
14/06/2012 | 35.54p | 39.20p | 35.54p | 37.81p | 20865 |
13/06/2012 | 38.35p | 38.35p | 35.65p | 37.28p | 18589 |
12/06/2012 | 39.13p | 40.12p | 38.70p | 40.12p | 14382 |
11/06/2012 | 40.48p | 40.48p | 37.31p | 38.17p | 17689 |
08/06/2012 | 39.41p | 40.55p | 37.28p | 38.35p | 30526 |
07/06/2012 | 42.78p | 42.78p | 40.55p | 41.90p | 210 |
06/06/2012 | 40.55p | 42.46p | 40.55p | 41.90p | 649 |
01/06/2012 | 40.55p | 41.90p | 40.55p | 41.90p | 873 |
31/05/2012 | 41.54p | 44.95p | 40.48p | 41.72p | 19313 |
30/05/2012 | 44.03p | 45.62p | 43.03p | 43.32p | 22342 |
29/05/2012 | 42.61p | 42.89p | 41.90p | 41.90p | 24740 |
28/05/2012 | 37.71p | 40.83p | 37.71p | 40.83p | 1391 |
25/05/2012 | 37.28p | 42.72p | 37.28p | 37.28p | 6448 |
24/05/2012 | 38.35p | 42.54p | 36.78p | 38.70p | 52857 |
23/05/2012 | 37.64p | 38.17p | 36.02p | 37.64p | 32175 |
22/05/2012 | 36.22p | 36.71p | 36.22p | 36.57p | 18100 |
21/05/2012 | 35.51p | 38.48p | 35.15p | 35.43p | 159367 |
18/05/2012 | 38.70p | 39.74p | 34.30p | 34.80p | 57879 |
17/05/2012 | 39.06p | 40.83p | 39.06p | 40.12p | 7137 |
16/05/2012 | 39.06p | 41.19p | 38.91p | 39.94p | 30379 |
15/05/2012 | 40.83p | 42.75p | 40.83p | 41.90p | 9940 |
14/05/2012 | 39.77p | 42.86p | 39.48p | 41.01p | 37735 |
11/05/2012 | 41.19p | 43.10p | 40.48p | 40.48p | 17093 |
10/05/2012 | 41.54p | 41.90p | 40.83p | 40.83p | 163206 |
09/05/2012 | 41.04p | 42.96p | 40.83p | 42.96p | 6985 |
08/05/2012 | 44.38p | 45.09p | 41.38p | 43.14p | 63036 |
04/05/2012 | 42.61p | 44.38p | 42.61p | 43.32p | 22948 |
03/05/2012 | 42.61p | 43.49p | 41.67p | 42.82p | 19582 |
02/05/2012 | 43.67p | 44.31p | 41.90p | 42.32p | 42460 |
01/05/2012 | 44.03p | 44.53p | 44.03p | 44.38p | 14223 |
*Close Price adjusted for both dividends and splits