Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2013 | 31.75p | 33.00p | 31.75p | 32.00p | 11500 |
21/10/2013 | 31.50p | 33.00p | 31.50p | 31.75p | 53351 |
18/10/2013 | 31.50p | 34.37p | 31.35p | 31.50p | 18161 |
17/10/2013 | 31.63p | 31.63p | 30.50p | 31.50p | 6000 |
16/10/2013 | 31.25p | 32.00p | 29.50p | 31.63p | 0 |
15/10/2013 | 29.50p | 32.00p | 29.50p | 31.25p | 42619 |
14/10/2013 | 29.50p | 30.30p | 28.50p | 29.50p | 104198 |
11/10/2013 | 29.50p | 30.30p | 28.50p | 29.50p | 0 |
10/10/2013 | 29.75p | 30.30p | 28.50p | 29.50p | 17109 |
09/10/2013 | 29.75p | 30.75p | 29.50p | 29.75p | 10164 |
08/10/2013 | 29.50p | 30.25p | 29.25p | 29.75p | 33016 |
07/10/2013 | 29.00p | 29.25p | 28.92p | 29.25p | 158604 |
04/10/2013 | 29.00p | 29.00p | 29.00p | 29.00p | 6000 |
03/10/2013 | 29.00p | 29.25p | 29.00p | 29.25p | 323983 |
02/10/2013 | 30.00p | 30.00p | 28.00p | 29.00p | 310851 |
01/10/2013 | 30.00p | 30.75p | 29.00p | 30.00p | 0 |
30/09/2013 | 30.75p | 30.75p | 29.00p | 30.00p | 145000 |
27/09/2013 | 31.50p | 31.50p | 30.00p | 31.50p | 0 |
26/09/2013 | 31.50p | 31.50p | 30.00p | 31.50p | 0 |
25/09/2013 | 31.50p | 31.50p | 30.00p | 31.50p | 18947 |
24/09/2013 | 31.50p | 32.74p | 30.00p | 31.50p | 0 |
23/09/2013 | 31.75p | 32.74p | 30.00p | 31.75p | 35911 |
20/09/2013 | 31.75p | 31.75p | 30.50p | 31.75p | 16950 |
19/09/2013 | 30.75p | 32.25p | 30.75p | 31.50p | 8324 |
18/09/2013 | 30.25p | 30.50p | 30.00p | 30.25p | 46920 |
17/09/2013 | 30.25p | 30.25p | 30.00p | 30.25p | 102206 |
16/09/2013 | 30.25p | 30.25p | 30.20p | 30.25p | 30000 |
13/09/2013 | 30.25p | 30.25p | 30.06p | 30.25p | 159 |
12/09/2013 | 30.25p | 30.30p | 30.06p | 30.25p | 52343 |
11/09/2013 | 30.25p | 30.25p | 30.05p | 30.25p | 2491 |
10/09/2013 | 30.25p | 30.39p | 30.03p | 30.25p | 64654 |
09/09/2013 | 30.25p | 30.25p | 30.00p | 30.25p | 9500 |
06/09/2013 | 30.25p | 30.25p | 30.24p | 30.25p | 14847 |
05/09/2013 | 30.25p | 30.25p | 29.10p | 30.25p | 0 |
04/09/2013 | 30.25p | 30.25p | 29.10p | 30.25p | 18000 |
03/09/2013 | 30.25p | 30.25p | 30.00p | 30.25p | 9500 |
02/09/2013 | 29.75p | 30.30p | 29.01p | 30.25p | 41174 |
30/08/2013 | 29.75p | 29.98p | 29.75p | 29.75p | 14000 |
29/08/2013 | 29.50p | 29.75p | 28.25p | 29.75p | 119403 |
28/08/2013 | 30.50p | 30.50p | 29.30p | 29.50p | 19818 |
27/08/2013 | 30.25p | 30.50p | 30.25p | 30.50p | 0 |
23/08/2013 | 30.50p | 30.50p | 30.40p | 30.50p | 65 |
22/08/2013 | 30.50p | 30.70p | 30.00p | 30.50p | 21741 |
21/08/2013 | 31.00p | 31.00p | 30.05p | 30.50p | 51767 |
20/08/2013 | 30.75p | 31.60p | 30.75p | 31.00p | 35000 |
19/08/2013 | 32.00p | 32.00p | 30.15p | 31.25p | 9395 |
16/08/2013 | 32.00p | 33.00p | 31.00p | 32.00p | 0 |
15/08/2013 | 33.00p | 33.00p | 31.00p | 32.00p | 148890 |
14/08/2013 | 32.50p | 33.10p | 32.50p | 33.00p | 14975 |
13/08/2013 | 32.50p | 33.25p | 32.50p | 32.50p | 7482 |
12/08/2013 | 32.88p | 33.56p | 32.50p | 32.50p | 1501 |
09/08/2013 | 32.88p | 33.56p | 31.55p | 32.88p | 3370 |
08/08/2013 | 33.00p | 33.88p | 31.55p | 33.00p | 0 |
07/08/2013 | 33.25p | 33.88p | 31.55p | 33.88p | 29519 |
06/08/2013 | 33.25p | 33.89p | 33.25p | 33.25p | 75000 |
05/08/2013 | 33.50p | 33.50p | 32.01p | 33.25p | 14000 |
02/08/2013 | 34.50p | 34.50p | 32.50p | 33.50p | 21450 |
01/08/2013 | 34.50p | 34.50p | 33.00p | 34.50p | 70000 |
31/07/2013 | 34.25p | 34.50p | 33.50p | 34.25p | 0 |
30/07/2013 | 34.50p | 34.50p | 33.50p | 34.50p | 12700 |
29/07/2013 | 34.50p | 34.50p | 33.01p | 34.50p | 5500 |
26/07/2013 | 34.50p | 34.80p | 33.00p | 34.50p | 0 |
25/07/2013 | 34.50p | 34.80p | 33.00p | 34.50p | 72062 |
24/07/2013 | 34.75p | 34.75p | 33.01p | 34.50p | 7000 |
23/07/2013 | 34.75p | 35.39p | 33.51p | 34.75p | 6057 |
22/07/2013 | 34.75p | 35.00p | 34.75p | 34.75p | 20000 |
19/07/2013 | 34.75p | 34.75p | 33.50p | 34.75p | 16955 |
18/07/2013 | 34.50p | 34.75p | 33.50p | 34.75p | 2871 |
17/07/2013 | 34.50p | 34.50p | 33.50p | 34.50p | 14000 |
16/07/2013 | 34.50p | 35.00p | 33.01p | 34.50p | 0 |
15/07/2013 | 34.50p | 35.00p | 33.01p | 34.50p | 0 |
12/07/2013 | 35.00p | 35.00p | 33.01p | 34.50p | 4654 |
11/07/2013 | 34.75p | 35.00p | 33.00p | 35.00p | 421165 |
10/07/2013 | 34.75p | 34.75p | 33.00p | 34.50p | 300500 |
09/07/2013 | 34.75p | 34.75p | 34.00p | 34.75p | 4160 |
08/07/2013 | 35.25p | 35.37p | 34.00p | 34.75p | 13200 |
05/07/2013 | 35.62p | 35.62p | 35.00p | 35.37p | 27850 |
04/07/2013 | 34.25p | 35.87p | 34.00p | 34.38p | 0 |
03/07/2013 | 34.13p | 35.87p | 34.00p | 34.13p | 10000 |
02/07/2013 | 35.87p | 35.87p | 35.62p | 35.87p | 0 |
01/07/2013 | 35.62p | 35.87p | 35.62p | 35.87p | 5575 |
28/06/2013 | 35.62p | 36.50p | 33.50p | 33.50p | 0 |
27/06/2013 | 36.50p | 36.50p | 35.25p | 35.62p | 23000 |
26/06/2013 | 36.50p | 36.75p | 36.00p | 36.50p | 0 |
25/06/2013 | 36.50p | 36.75p | 36.00p | 36.50p | 18407 |
24/06/2013 | 36.50p | 37.50p | 36.00p | 36.50p | 5053 |
21/06/2013 | 38.25p | 38.25p | 36.00p | 37.00p | 54825 |
20/06/2013 | 38.50p | 38.75p | 38.00p | 38.25p | 2000 |
19/06/2013 | 38.75p | 38.75p | 38.05p | 38.75p | 0 |
18/06/2013 | 38.75p | 38.75p | 38.05p | 38.75p | 274 |
17/06/2013 | 38.75p | 38.75p | 38.30p | 38.75p | 1000 |
14/06/2013 | 38.62p | 38.75p | 38.25p | 38.75p | 10000 |
13/06/2013 | 38.50p | 38.50p | 38.25p | 38.50p | 20677 |
12/06/2013 | 38.50p | 38.50p | 38.30p | 38.50p | 30000 |
11/06/2013 | 38.62p | 38.62p | 38.25p | 38.50p | 62124 |
10/06/2013 | 38.62p | 38.62p | 38.30p | 38.62p | 20274 |
07/06/2013 | 38.62p | 38.62p | 38.33p | 38.62p | 6600 |
06/06/2013 | 38.62p | 38.62p | 38.36p | 38.62p | 15000 |
05/06/2013 | 39.13p | 39.13p | 38.25p | 38.62p | 47500 |
04/06/2013 | 39.13p | 39.13p | 38.72p | 39.13p | 45000 |
03/06/2013 | 39.13p | 39.25p | 38.30p | 39.13p | 27000 |
31/05/2013 | 39.25p | 39.25p | 38.87p | 39.25p | 0 |
30/05/2013 | 39.25p | 39.25p | 38.87p | 39.25p | 1215 |
29/05/2013 | 39.25p | 39.75p | 38.75p | 39.25p | 259375 |
28/05/2013 | 39.25p | 39.88p | 38.87p | 39.25p | 0 |
24/05/2013 | 39.25p | 39.88p | 38.87p | 39.25p | 0 |
23/05/2013 | 39.25p | 39.88p | 38.87p | 39.25p | 15211 |
22/05/2013 | 39.38p | 40.00p | 39.38p | 39.63p | 21021 |
21/05/2013 | 39.38p | 39.38p | 39.06p | 39.38p | 10000 |
20/05/2013 | 39.38p | 39.50p | 38.87p | 39.38p | 0 |
17/05/2013 | 39.38p | 39.50p | 38.87p | 39.38p | 206875 |
16/05/2013 | 39.38p | 39.50p | 38.25p | 39.38p | 0 |
15/05/2013 | 38.25p | 39.38p | 38.25p | 39.38p | 10000 |
14/05/2013 | 38.12p | 38.45p | 37.94p | 38.25p | 13000 |
13/05/2013 | 38.12p | 38.12p | 37.80p | 38.12p | 132000 |
10/05/2013 | 38.12p | 38.49p | 38.12p | 38.12p | 104 |
09/05/2013 | 38.12p | 38.25p | 38.00p | 38.12p | 0 |
08/05/2013 | 38.00p | 38.25p | 38.00p | 38.12p | 56111 |
07/05/2013 | 38.00p | 38.50p | 37.65p | 38.00p | 33626 |
03/05/2013 | 37.88p | 38.00p | 37.44p | 38.00p | 62500 |
02/05/2013 | 37.88p | 38.37p | 37.50p | 37.88p | 158300 |
01/05/2013 | 37.88p | 38.15p | 37.25p | 37.88p | 17452 |
30/04/2013 | 37.75p | 37.88p | 37.22p | 37.88p | 24600 |
29/04/2013 | 37.25p | 37.25p | 36.86p | 37.25p | 0 |
26/04/2013 | 37.13p | 37.13p | 36.86p | 37.13p | 32000 |
25/04/2013 | 37.00p | 37.40p | 37.00p | 37.25p | 20000 |
24/04/2013 | 36.88p | 37.50p | 36.75p | 37.00p | 50000 |
23/04/2013 | 36.50p | 37.38p | 36.50p | 36.88p | 53 |
22/04/2013 | 36.50p | 37.00p | 36.50p | 36.50p | 67561 |
19/04/2013 | 36.50p | 36.65p | 36.25p | 36.50p | 31000 |
18/04/2013 | 36.13p | 36.50p | 35.85p | 36.50p | 36207 |
17/04/2013 | 36.38p | 36.38p | 35.85p | 36.13p | 25000 |
16/04/2013 | 36.38p | 36.50p | 36.00p | 36.38p | 84000 |
15/04/2013 | 37.63p | 37.63p | 35.50p | 36.38p | 149177 |
12/04/2013 | 37.75p | 37.75p | 36.50p | 37.63p | 0 |
11/04/2013 | 37.75p | 37.75p | 36.50p | 37.75p | 9200 |
10/04/2013 | 37.75p | 38.25p | 37.00p | 37.75p | 20093 |
09/04/2013 | 37.25p | 37.25p | 36.60p | 37.25p | 30850 |
08/04/2013 | 37.13p | 37.99p | 36.50p | 37.13p | 17714 |
05/04/2013 | 37.13p | 37.13p | 36.44p | 37.13p | 106800 |
04/04/2013 | 37.38p | 37.38p | 36.50p | 37.38p | 507308 |
03/04/2013 | 37.38p | 37.38p | 36.48p | 37.38p | 15000 |
02/04/2013 | 36.75p | 36.75p | 36.67p | 36.75p | 11859 |
28/03/2013 | 36.75p | 37.13p | 36.75p | 36.75p | 0 |
27/03/2013 | 37.13p | 37.13p | 36.75p | 36.75p | 20817 |
26/03/2013 | 37.13p | 37.13p | 36.96p | 37.13p | 0 |
25/03/2013 | 37.13p | 37.13p | 36.96p | 37.13p | 19000 |
22/03/2013 | 37.13p | 37.63p | 37.00p | 37.13p | 40000 |
21/03/2013 | 37.50p | 37.50p | 36.94p | 37.00p | 168000 |
20/03/2013 | 37.25p | 38.00p | 36.45p | 37.50p | 44000 |
19/03/2013 | 37.25p | 38.25p | 36.10p | 37.25p | 151681 |
18/03/2013 | 37.25p | 38.14p | 36.25p | 37.25p | 377202 |
15/03/2013 | 38.25p | 38.25p | 36.50p | 37.75p | 31500 |
14/03/2013 | 38.25p | 39.25p | 37.25p | 38.25p | 34541 |
13/03/2013 | 38.75p | 38.75p | 37.00p | 38.25p | 51895 |
12/03/2013 | 38.75p | 38.75p | 37.03p | 38.75p | 133000 |
11/03/2013 | 39.75p | 40.00p | 38.00p | 38.75p | 103328 |
08/03/2013 | 40.25p | 40.25p | 37.75p | 40.00p | 70500 |
07/03/2013 | 40.25p | 40.25p | 40.00p | 40.25p | 119 |
06/03/2013 | 41.25p | 41.25p | 39.00p | 40.25p | 106630 |
05/03/2013 | 42.12p | 42.12p | 41.25p | 41.50p | 16525 |
04/03/2013 | 42.12p | 42.12p | 40.50p | 42.12p | 66953 |
01/03/2013 | 42.50p | 42.50p | 41.25p | 42.12p | 40000 |
28/02/2013 | 42.50p | 42.50p | 41.25p | 42.50p | 9109 |
27/02/2013 | 42.50p | 42.50p | 41.25p | 42.50p | 14000 |
26/02/2013 | 42.50p | 43.45p | 42.25p | 42.50p | 0 |
25/02/2013 | 43.00p | 43.45p | 42.25p | 43.00p | 57781 |
22/02/2013 | 43.00p | 43.00p | 42.44p | 43.00p | 12500 |
21/02/2013 | 43.13p | 43.13p | 42.47p | 43.00p | 10580 |
20/02/2013 | 43.25p | 43.25p | 43.00p | 43.13p | 39000 |
19/02/2013 | 42.75p | 43.78p | 42.65p | 43.25p | 50924 |
18/02/2013 | 42.75p | 42.75p | 42.65p | 42.75p | 0 |
15/02/2013 | 42.75p | 42.75p | 42.65p | 42.75p | 50000 |
14/02/2013 | 42.50p | 42.75p | 42.38p | 42.75p | 1000 |
13/02/2013 | 42.63p | 43.00p | 42.25p | 42.25p | 167940 |
12/02/2013 | 42.50p | 42.63p | 42.02p | 42.63p | 0 |
11/02/2013 | 42.50p | 42.50p | 42.02p | 42.50p | 32563 |
08/02/2013 | 42.50p | 42.50p | 42.00p | 42.50p | 112000 |
07/02/2013 | 42.50p | 42.50p | 42.00p | 42.50p | 0 |
06/02/2013 | 42.50p | 42.50p | 42.00p | 42.50p | 20500 |
05/02/2013 | 42.50p | 42.50p | 42.00p | 42.50p | 38588 |
04/02/2013 | 42.50p | 42.50p | 42.38p | 42.50p | 2327 |
01/02/2013 | 42.38p | 42.38p | 42.00p | 42.38p | 9000 |
31/01/2013 | 42.50p | 42.50p | 42.00p | 42.38p | 25000 |
30/01/2013 | 42.50p | 42.50p | 42.01p | 42.50p | 0 |
29/01/2013 | 42.50p | 42.50p | 42.01p | 42.50p | 12262 |
28/01/2013 | 42.50p | 42.50p | 42.01p | 42.50p | 11000 |
25/01/2013 | 42.38p | 42.50p | 42.00p | 42.50p | 0 |
24/01/2013 | 42.38p | 42.50p | 42.00p | 42.38p | 0 |
23/01/2013 | 42.50p | 42.50p | 42.00p | 42.38p | 3600 |
22/01/2013 | 42.50p | 42.50p | 42.01p | 42.50p | 54229 |
21/01/2013 | 42.50p | 42.50p | 42.25p | 42.50p | 47000 |
18/01/2013 | 42.50p | 42.74p | 42.50p | 42.50p | 9654 |
17/01/2013 | 42.50p | 42.50p | 41.50p | 42.50p | 0 |
16/01/2013 | 42.50p | 42.50p | 41.50p | 42.50p | 51600 |
15/01/2013 | 42.25p | 42.25p | 42.10p | 42.25p | 47424 |
14/01/2013 | 42.25p | 42.25p | 42.10p | 42.25p | 70674 |
11/01/2013 | 42.25p | 42.25p | 42.10p | 42.25p | 18000 |
10/01/2013 | 42.25p | 42.40p | 42.25p | 42.25p | 80 |
09/01/2013 | 42.00p | 42.00p | 41.75p | 42.00p | 1200 |
*Close Price adjusted for both dividends and splits