Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/08/2013 | 72.12p | 73.45p | 71.88p | 72.12p | 60816 |
27/08/2013 | 72.85p | 74.25p | 71.88p | 71.88p | 30112 |
23/08/2013 | 72.12p | 72.85p | 70.42p | 71.88p | 115568 |
22/08/2013 | 70.18p | 72.36p | 67.27p | 71.15p | 210139 |
21/08/2013 | 77.70p | 77.70p | 68.48p | 70.91p | 298286 |
20/08/2013 | 79.89p | 80.80p | 75.76p | 77.22p | 277192 |
19/08/2013 | 76.00p | 86.03p | 75.76p | 80.62p | 450054 |
16/08/2013 | 76.73p | 77.41p | 73.33p | 75.76p | 199265 |
15/08/2013 | 67.99p | 84.01p | 67.99p | 75.03p | 965299 |
14/08/2013 | 63.38p | 68.48p | 62.70p | 68.48p | 405801 |
13/08/2013 | 63.14p | 65.56p | 61.77p | 63.14p | 488480 |
12/08/2013 | 61.19p | 63.14p | 60.57p | 62.41p | 194207 |
09/08/2013 | 59.98p | 61.19p | 59.98p | 60.59p | 60962 |
08/08/2013 | 60.22p | 63.14p | 59.25p | 59.98p | 373267 |
07/08/2013 | 58.76p | 59.01p | 58.53p | 59.01p | 173763 |
06/08/2013 | 58.28p | 58.90p | 57.79p | 58.76p | 389345 |
05/08/2013 | 58.28p | 58.96p | 57.66p | 58.28p | 321764 |
02/08/2013 | 57.79p | 58.04p | 56.34p | 57.79p | 42585 |
01/08/2013 | 58.28p | 58.28p | 57.89p | 58.04p | 8659 |
31/07/2013 | 58.28p | 58.76p | 57.31p | 57.91p | 38568 |
30/07/2013 | 58.99p | 59.22p | 58.29p | 58.76p | 22334 |
29/07/2013 | 59.01p | 59.25p | 57.94p | 59.25p | 35119 |
26/07/2013 | 57.55p | 59.55p | 56.77p | 58.76p | 77296 |
25/07/2013 | 58.28p | 58.28p | 56.83p | 57.31p | 39522 |
24/07/2013 | 58.28p | 59.25p | 57.55p | 58.28p | 70372 |
23/07/2013 | 57.31p | 58.76p | 57.31p | 58.04p | 38322 |
22/07/2013 | 57.55p | 58.28p | 57.31p | 57.31p | 57660 |
19/07/2013 | 58.28p | 58.40p | 56.82p | 57.31p | 83080 |
18/07/2013 | 56.34p | 58.76p | 55.37p | 56.82p | 272699 |
17/07/2013 | 56.34p | 57.31p | 55.36p | 56.34p | 25512 |
16/07/2013 | 54.88p | 55.36p | 54.45p | 55.36p | 35859 |
15/07/2013 | 55.36p | 55.99p | 54.39p | 55.36p | 58731 |
12/07/2013 | 56.34p | 56.34p | 55.36p | 55.36p | 39218 |
11/07/2013 | 55.36p | 57.31p | 54.39p | 55.85p | 155053 |
10/07/2013 | 54.88p | 56.17p | 54.39p | 54.39p | 47927 |
09/07/2013 | 55.36p | 55.99p | 54.39p | 54.39p | 62129 |
08/07/2013 | 54.88p | 58.28p | 53.42p | 55.36p | 412805 |
05/07/2013 | 54.88p | 54.88p | 53.23p | 53.42p | 40369 |
04/07/2013 | 49.54p | 55.22p | 49.48p | 54.88p | 242672 |
03/07/2013 | 45.65p | 49.90p | 45.04p | 49.05p | 295108 |
02/07/2013 | 45.17p | 45.30p | 44.73p | 45.17p | 10015 |
01/07/2013 | 44.19p | 45.17p | 42.74p | 45.17p | 106375 |
28/06/2013 | 42.74p | 43.39p | 42.62p | 42.74p | 90060 |
27/06/2013 | 44.44p | 44.63p | 42.62p | 42.62p | 337731 |
26/06/2013 | 44.19p | 45.30p | 43.47p | 44.56p | 288780 |
25/06/2013 | 43.71p | 44.44p | 42.74p | 43.47p | 96131 |
24/06/2013 | 40.07p | 43.22p | 39.98p | 42.74p | 535042 |
21/06/2013 | 40.07p | 44.34p | 40.07p | 40.31p | 1109412 |
20/06/2013 | 41.28p | 42.74p | 40.07p | 40.07p | 185445 |
19/06/2013 | 39.82p | 40.67p | 39.34p | 40.67p | 93791 |
18/06/2013 | 41.28p | 41.28p | 38.85p | 40.31p | 588239 |
17/06/2013 | 45.65p | 47.17p | 40.31p | 40.31p | 220773 |
14/06/2013 | 46.97p | 47.04p | 46.14p | 46.14p | 7238 |
13/06/2013 | 46.62p | 47.49p | 45.41p | 45.41p | 56869 |
12/06/2013 | 48.08p | 48.57p | 46.79p | 46.87p | 50055 |
11/06/2013 | 48.32p | 49.54p | 48.08p | 48.57p | 49564 |
10/06/2013 | 48.57p | 49.24p | 48.57p | 48.57p | 10181 |
07/06/2013 | 48.57p | 48.57p | 48.57p | 48.57p | 91 |
06/06/2013 | 48.81p | 49.09p | 47.84p | 48.57p | 124214 |
05/06/2013 | 48.57p | 49.66p | 47.84p | 47.84p | 11282 |
04/06/2013 | 50.02p | 50.27p | 48.57p | 48.57p | 30438 |
03/06/2013 | 50.99p | 51.40p | 49.05p | 49.05p | 38168 |
31/05/2013 | 54.15p | 54.39p | 50.99p | 50.99p | 56576 |
30/05/2013 | 52.69p | 54.39p | 52.45p | 52.45p | 28002 |
29/05/2013 | 54.39p | 54.39p | 53.03p | 53.42p | 16905 |
28/05/2013 | 53.42p | 53.66p | 52.08p | 53.66p | 27350 |
24/05/2013 | 55.61p | 56.23p | 53.18p | 53.18p | 106972 |
23/05/2013 | 56.34p | 56.58p | 55.36p | 55.61p | 362268 |
22/05/2013 | 55.36p | 56.34p | 54.64p | 54.64p | 147080 |
21/05/2013 | 56.34p | 57.47p | 54.88p | 54.88p | 120933 |
20/05/2013 | 54.39p | 59.57p | 54.39p | 56.58p | 266203 |
17/05/2013 | 54.64p | 55.07p | 53.53p | 54.39p | 57117 |
16/05/2013 | 56.34p | 56.34p | 54.68p | 55.49p | 70934 |
15/05/2013 | 55.36p | 56.29p | 54.93p | 55.61p | 33855 |
14/05/2013 | 56.34p | 57.19p | 53.91p | 54.64p | 190725 |
13/05/2013 | 53.66p | 61.74p | 50.51p | 57.19p | 470698 |
10/05/2013 | 50.02p | 50.51p | 48.57p | 50.51p | 27942 |
09/05/2013 | 51.24p | 51.48p | 48.81p | 50.51p | 57558 |
08/05/2013 | 48.08p | 53.18p | 48.08p | 49.78p | 209241 |
07/05/2013 | 45.65p | 48.45p | 45.65p | 47.11p | 144252 |
03/05/2013 | 44.68p | 45.85p | 44.44p | 44.68p | 13544 |
02/05/2013 | 45.17p | 46.62p | 44.84p | 46.62p | 7343 |
01/05/2013 | 44.68p | 45.65p | 43.66p | 45.65p | 31639 |
30/04/2013 | 43.71p | 44.44p | 43.22p | 44.44p | 10154 |
29/04/2013 | 42.98p | 44.41p | 42.98p | 43.22p | 4212 |
26/04/2013 | 44.68p | 44.68p | 42.98p | 43.22p | 14248 |
25/04/2013 | 43.80p | 43.95p | 43.71p | 43.71p | 1118 |
24/04/2013 | 45.65p | 45.65p | 43.25p | 43.95p | 36875 |
23/04/2013 | 43.22p | 45.41p | 40.79p | 44.68p | 138855 |
22/04/2013 | 42.98p | 42.98p | 40.79p | 40.79p | 19746 |
19/04/2013 | 39.82p | 42.55p | 39.82p | 42.25p | 117166 |
18/04/2013 | 40.79p | 41.77p | 39.10p | 40.79p | 216025 |
17/04/2013 | 40.79p | 42.98p | 39.34p | 39.34p | 95094 |
16/04/2013 | 42.98p | 43.06p | 41.22p | 41.77p | 16634 |
15/04/2013 | 42.49p | 43.51p | 41.77p | 41.77p | 21085 |
12/04/2013 | 42.87p | 44.19p | 41.77p | 41.77p | 20751 |
11/04/2013 | 44.19p | 44.38p | 42.01p | 44.19p | 128846 |
10/04/2013 | 42.01p | 44.03p | 41.77p | 41.77p | 5608 |
09/04/2013 | 43.71p | 43.71p | 43.03p | 43.71p | 41095 |
08/04/2013 | 43.47p | 43.71p | 42.01p | 43.22p | 104564 |
05/04/2013 | 43.22p | 43.30p | 42.01p | 42.62p | 7913 |
04/04/2013 | 43.47p | 43.71p | 41.77p | 42.01p | 188682 |
03/04/2013 | 42.74p | 43.71p | 41.91p | 43.22p | 112058 |
02/04/2013 | 42.25p | 42.74p | 40.94p | 42.49p | 105898 |
28/03/2013 | 43.22p | 43.96p | 41.43p | 41.77p | 172194 |
27/03/2013 | 44.68p | 44.86p | 43.47p | 43.71p | 75318 |
26/03/2013 | 47.59p | 47.59p | 43.36p | 43.95p | 97741 |
25/03/2013 | 47.01p | 47.01p | 45.17p | 45.17p | 30434 |
22/03/2013 | 47.59p | 47.59p | 45.17p | 45.17p | 2796 |
21/03/2013 | 47.59p | 47.59p | 45.89p | 46.38p | 8627 |
20/03/2013 | 47.59p | 47.59p | 45.41p | 47.11p | 26556 |
19/03/2013 | 45.65p | 46.38p | 45.17p | 45.41p | 26144 |
18/03/2013 | 46.62p | 47.59p | 45.65p | 45.89p | 65632 |
15/03/2013 | 47.59p | 49.05p | 46.29p | 49.05p | 18134 |
14/03/2013 | 46.14p | 48.32p | 45.65p | 47.11p | 22823 |
13/03/2013 | 45.89p | 47.59p | 45.65p | 45.65p | 132071 |
12/03/2013 | 48.08p | 48.08p | 45.41p | 45.65p | 26985 |
11/03/2013 | 46.14p | 48.32p | 45.89p | 46.38p | 11527 |
08/03/2013 | 47.59p | 48.32p | 45.89p | 45.89p | 32797 |
07/03/2013 | 46.87p | 48.27p | 46.14p | 46.14p | 25497 |
06/03/2013 | 47.23p | 48.57p | 47.23p | 48.57p | 30523 |
05/03/2013 | 48.32p | 49.42p | 46.38p | 48.57p | 80412 |
04/03/2013 | 48.07p | 49.54p | 47.69p | 49.54p | 2120 |
01/03/2013 | 48.57p | 49.54p | 47.59p | 47.59p | 163508 |
28/02/2013 | 48.81p | 50.75p | 48.08p | 48.08p | 30797 |
27/02/2013 | 48.81p | 50.75p | 47.55p | 50.75p | 170904 |
26/02/2013 | 49.54p | 50.94p | 48.57p | 49.54p | 34927 |
25/02/2013 | 49.29p | 50.41p | 48.57p | 48.57p | 39243 |
22/02/2013 | 49.93p | 50.00p | 48.57p | 48.57p | 19833 |
21/02/2013 | 48.57p | 50.02p | 48.57p | 48.57p | 50289 |
20/02/2013 | 49.60p | 50.51p | 49.05p | 50.02p | 99573 |
19/02/2013 | 49.05p | 50.02p | 49.05p | 49.05p | 30579 |
18/02/2013 | 48.81p | 49.54p | 48.76p | 49.54p | 46315 |
15/02/2013 | 49.59p | 49.66p | 48.71p | 49.29p | 27668 |
14/02/2013 | 49.05p | 49.56p | 49.05p | 49.29p | 56380 |
13/02/2013 | 48.81p | 49.29p | 45.89p | 49.05p | 678251 |
12/02/2013 | 55.61p | 56.82p | 47.47p | 48.81p | 1342946 |
11/02/2013 | 52.69p | 56.24p | 52.69p | 55.36p | 197953 |
08/02/2013 | 54.39p | 55.85p | 52.74p | 55.85p | 179880 |
07/02/2013 | 51.96p | 55.49p | 51.04p | 53.91p | 394899 |
06/02/2013 | 47.84p | 57.10p | 47.84p | 52.45p | 1942090 |
05/02/2013 | 46.62p | 47.59p | 43.36p | 43.47p | 341426 |
04/02/2013 | 44.68p | 44.68p | 44.44p | 44.44p | 47976 |
01/02/2013 | 44.68p | 44.68p | 44.45p | 44.56p | 45846 |
31/01/2013 | 45.17p | 45.89p | 44.56p | 44.56p | 53753 |
30/01/2013 | 46.62p | 46.62p | 45.13p | 45.89p | 120702 |
29/01/2013 | 45.65p | 46.87p | 45.53p | 46.62p | 237047 |
28/01/2013 | 47.35p | 47.59p | 46.24p | 47.59p | 225003 |
25/01/2013 | 46.38p | 46.99p | 45.91p | 46.99p | 53378 |
24/01/2013 | 46.14p | 46.62p | 45.65p | 46.14p | 424355 |
23/01/2013 | 46.87p | 48.57p | 44.68p | 45.77p | 1643285 |
22/01/2013 | 48.81p | 48.81p | 48.08p | 48.08p | 36682 |
21/01/2013 | 48.57p | 48.57p | 47.59p | 47.84p | 119420 |
18/01/2013 | 47.59p | 49.05p | 47.35p | 47.72p | 110564 |
17/01/2013 | 47.59p | 50.51p | 47.59p | 49.05p | 158521 |
16/01/2013 | 50.51p | 50.51p | 47.59p | 47.59p | 228728 |
15/01/2013 | 48.57p | 48.57p | 47.59p | 48.57p | 18255 |
14/01/2013 | 50.75p | 50.75p | 48.08p | 48.08p | 44170 |
11/01/2013 | 50.51p | 50.51p | 47.59p | 47.59p | 72984 |
10/01/2013 | 47.84p | 49.05p | 47.11p | 47.11p | 54286 |
09/01/2013 | 47.84p | 49.49p | 47.11p | 47.11p | 76862 |
08/01/2013 | 47.84p | 50.51p | 47.65p | 48.81p | 33443 |
07/01/2013 | 47.84p | 49.05p | 47.39p | 47.59p | 75245 |
04/01/2013 | 49.05p | 49.42p | 47.59p | 47.59p | 38711 |
03/01/2013 | 49.54p | 49.54p | 49.05p | 49.29p | 39359 |
02/01/2013 | 50.51p | 50.51p | 49.10p | 49.78p | 10486 |
31/12/2012 | 49.15p | 50.02p | 48.57p | 49.54p | 7990 |
28/12/2012 | 49.54p | 49.54p | 48.57p | 48.57p | 32716 |
27/12/2012 | 48.89p | 49.54p | 47.82p | 49.54p | 28974 |
24/12/2012 | 48.57p | 49.49p | 48.08p | 48.08p | 125771 |
21/12/2012 | 50.51p | 50.51p | 47.84p | 47.84p | 49364 |
20/12/2012 | 47.59p | 49.18p | 47.59p | 47.59p | 17636 |
19/12/2012 | 48.81p | 50.02p | 47.35p | 47.35p | 37999 |
18/12/2012 | 50.02p | 50.02p | 48.81p | 48.81p | 48408 |
17/12/2012 | 52.21p | 52.21p | 48.81p | 48.81p | 94403 |
14/12/2012 | 49.63p | 50.84p | 49.59p | 50.63p | 35585 |
13/12/2012 | 49.54p | 50.27p | 49.54p | 50.27p | 32716 |
12/12/2012 | 50.27p | 50.27p | 49.25p | 50.02p | 95449 |
11/12/2012 | 49.05p | 49.44p | 47.59p | 47.59p | 58277 |
10/12/2012 | 50.02p | 50.81p | 48.08p | 48.08p | 445568 |
07/12/2012 | 46.38p | 49.54p | 46.14p | 46.14p | 41137 |
06/12/2012 | 49.54p | 49.54p | 46.38p | 46.38p | 7165 |
05/12/2012 | 46.38p | 49.04p | 46.14p | 47.11p | 62314 |
04/12/2012 | 49.05p | 49.63p | 48.20p | 48.20p | 25210 |
03/12/2012 | 49.29p | 50.55p | 49.29p | 49.54p | 36339 |
30/11/2012 | 51.48p | 51.48p | 49.05p | 49.05p | 11399 |
29/11/2012 | 49.54p | 51.48p | 49.05p | 49.05p | 668 |
28/11/2012 | 50.99p | 51.34p | 49.05p | 49.05p | 28374 |
27/11/2012 | 52.69p | 52.94p | 51.47p | 51.96p | 95010 |
26/11/2012 | 55.36p | 55.56p | 52.45p | 52.45p | 66824 |
23/11/2012 | 53.18p | 54.39p | 52.21p | 52.45p | 46714 |
22/11/2012 | 53.18p | 54.39p | 52.94p | 52.94p | 52892 |
21/11/2012 | 54.15p | 54.39p | 52.94p | 52.94p | 43848 |
20/11/2012 | 52.94p | 56.34p | 52.94p | 52.94p | 26332 |
19/11/2012 | 53.18p | 53.52p | 52.94p | 52.94p | 5777 |
16/11/2012 | 53.91p | 55.27p | 52.94p | 52.94p | 18499 |
15/11/2012 | 54.15p | 54.88p | 53.91p | 54.15p | 96723 |
14/11/2012 | 54.06p | 54.76p | 53.18p | 53.18p | 1557 |
13/11/2012 | 55.36p | 56.34p | 52.94p | 53.18p | 40204 |
12/11/2012 | 51.96p | 56.34p | 51.96p | 53.91p | 43262 |
*Close Price adjusted for both dividends and splits