Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/11/2013 | 16.25p | 17.25p | 15.65p | 17.00p | 506486 |
08/11/2013 | 16.50p | 16.61p | 15.55p | 16.25p | 420911 |
07/11/2013 | 17.00p | 17.00p | 16.05p | 16.50p | 429130 |
06/11/2013 | 17.75p | 17.75p | 16.05p | 17.00p | 346900 |
05/11/2013 | 17.50p | 17.50p | 16.50p | 17.00p | 187909 |
04/11/2013 | 18.00p | 18.48p | 17.00p | 17.50p | 208618 |
01/11/2013 | 18.00p | 18.25p | 16.88p | 18.00p | 275237 |
31/10/2013 | 20.00p | 20.00p | 17.50p | 18.00p | 343178 |
30/10/2013 | 19.50p | 19.50p | 18.50p | 19.25p | 295228 |
29/10/2013 | 20.25p | 21.10p | 18.90p | 19.50p | 970988 |
28/10/2013 | 19.00p | 19.50p | 18.25p | 19.00p | 325342 |
25/10/2013 | 16.50p | 19.50p | 15.37p | 19.00p | 1391367 |
24/10/2013 | 17.50p | 17.50p | 15.28p | 16.50p | 1049719 |
23/10/2013 | 18.00p | 18.00p | 16.78p | 17.50p | 572344 |
22/10/2013 | 17.75p | 18.25p | 17.60p | 18.00p | 221635 |
21/10/2013 | 18.25p | 18.50p | 17.50p | 18.00p | 341666 |
18/10/2013 | 18.25p | 18.50p | 17.70p | 18.25p | 217335 |
17/10/2013 | 18.50p | 18.60p | 18.10p | 18.25p | 144675 |
16/10/2013 | 18.50p | 18.80p | 18.00p | 18.50p | 96737 |
15/10/2013 | 18.50p | 19.00p | 18.30p | 18.50p | 206234 |
14/10/2013 | 18.50p | 18.90p | 18.04p | 18.50p | 254950 |
11/10/2013 | 18.50p | 18.75p | 18.00p | 18.50p | 154104 |
10/10/2013 | 18.00p | 18.85p | 17.80p | 18.50p | 262459 |
09/10/2013 | 18.50p | 18.75p | 17.63p | 18.75p | 200984 |
08/10/2013 | 19.00p | 19.00p | 17.50p | 18.50p | 839117 |
07/10/2013 | 19.50p | 19.75p | 19.00p | 19.00p | 302779 |
04/10/2013 | 20.25p | 20.50p | 19.00p | 19.50p | 177041 |
03/10/2013 | 19.25p | 19.75p | 19.01p | 19.25p | 217834 |
02/10/2013 | 19.50p | 19.75p | 19.10p | 19.25p | 153935 |
01/10/2013 | 20.25p | 20.25p | 19.25p | 19.50p | 247450 |
30/09/2013 | 20.75p | 20.80p | 19.50p | 20.25p | 302100 |
27/09/2013 | 20.50p | 21.00p | 20.25p | 20.75p | 285420 |
26/09/2013 | 20.50p | 20.60p | 20.00p | 20.50p | 179108 |
25/09/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 66417 |
24/09/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 89261 |
23/09/2013 | 20.25p | 20.50p | 19.55p | 20.50p | 260594 |
20/09/2013 | 19.50p | 20.85p | 19.20p | 20.25p | 422874 |
19/09/2013 | 20.75p | 20.75p | 19.10p | 19.50p | 453524 |
18/09/2013 | 20.00p | 20.00p | 19.05p | 20.00p | 208967 |
17/09/2013 | 20.50p | 20.60p | 19.62p | 20.00p | 190165 |
16/09/2013 | 20.50p | 22.50p | 20.00p | 20.50p | 95118 |
13/09/2013 | 21.25p | 21.25p | 20.28p | 20.50p | 297594 |
12/09/2013 | 21.00p | 21.75p | 20.28p | 21.25p | 459727 |
11/09/2013 | 20.50p | 21.20p | 20.25p | 21.00p | 270528 |
10/09/2013 | 20.25p | 22.05p | 19.50p | 20.50p | 934552 |
09/09/2013 | 20.50p | 20.50p | 19.05p | 19.75p | 973432 |
06/09/2013 | 20.75p | 20.80p | 20.20p | 20.50p | 122037 |
05/09/2013 | 20.50p | 20.90p | 20.15p | 20.75p | 429329 |
04/09/2013 | 20.50p | 20.65p | 20.10p | 20.50p | 225277 |
03/09/2013 | 21.75p | 21.75p | 19.50p | 20.25p | 419806 |
02/09/2013 | 19.50p | 19.98p | 18.27p | 19.50p | 638293 |
30/08/2013 | 19.50p | 19.50p | 18.15p | 19.50p | 445631 |
29/08/2013 | 20.25p | 20.25p | 18.78p | 19.50p | 693617 |
28/08/2013 | 21.50p | 22.50p | 19.76p | 20.25p | 952901 |
27/08/2013 | 20.00p | 21.95p | 19.70p | 21.00p | 857661 |
23/08/2013 | 19.50p | 21.38p | 19.45p | 20.00p | 637234 |
22/08/2013 | 20.00p | 20.48p | 19.08p | 19.50p | 433231 |
21/08/2013 | 20.00p | 20.38p | 18.36p | 19.75p | 343814 |
20/08/2013 | 20.50p | 20.50p | 19.55p | 20.25p | 153242 |
19/08/2013 | 20.50p | 20.65p | 19.50p | 20.50p | 292201 |
16/08/2013 | 20.50p | 20.69p | 20.00p | 20.50p | 165762 |
15/08/2013 | 20.50p | 21.00p | 20.00p | 20.50p | 165603 |
14/08/2013 | 20.75p | 20.75p | 20.00p | 20.50p | 217102 |
13/08/2013 | 20.50p | 20.85p | 20.00p | 20.75p | 177300 |
12/08/2013 | 21.00p | 21.00p | 20.05p | 20.50p | 196553 |
09/08/2013 | 21.25p | 21.60p | 20.50p | 21.00p | 221468 |
08/08/2013 | 21.75p | 22.50p | 20.31p | 21.25p | 365862 |
07/08/2013 | 21.75p | 22.00p | 21.00p | 22.00p | 84337 |
06/08/2013 | 22.00p | 22.50p | 21.00p | 22.00p | 237960 |
05/08/2013 | 21.75p | 23.25p | 21.00p | 22.00p | 1035626 |
02/08/2013 | 21.00p | 21.75p | 20.50p | 21.75p | 470938 |
01/08/2013 | 21.00p | 22.00p | 20.00p | 21.00p | 246903 |
31/07/2013 | 21.50p | 21.85p | 21.00p | 21.00p | 113560 |
30/07/2013 | 21.75p | 22.00p | 20.99p | 21.50p | 210045 |
29/07/2013 | 21.00p | 22.35p | 20.75p | 22.00p | 443271 |
26/07/2013 | 21.50p | 21.50p | 20.11p | 21.00p | 273004 |
25/07/2013 | 20.75p | 22.00p | 20.20p | 21.50p | 809199 |
24/07/2013 | 21.50p | 21.50p | 20.30p | 20.75p | 184142 |
23/07/2013 | 21.50p | 21.74p | 20.50p | 21.50p | 101189 |
22/07/2013 | 21.00p | 22.00p | 20.75p | 21.50p | 203315 |
19/07/2013 | 21.25p | 21.60p | 20.63p | 21.00p | 216910 |
18/07/2013 | 21.00p | 22.50p | 20.25p | 21.25p | 703587 |
17/07/2013 | 21.25p | 21.25p | 19.75p | 20.25p | 261154 |
16/07/2013 | 21.50p | 21.50p | 20.70p | 21.25p | 388150 |
15/07/2013 | 20.00p | 21.75p | 19.88p | 21.50p | 209565 |
12/07/2013 | 20.50p | 20.50p | 19.78p | 20.00p | 182282 |
11/07/2013 | 20.50p | 20.75p | 20.10p | 20.50p | 279334 |
10/07/2013 | 20.00p | 20.93p | 19.98p | 20.25p | 159863 |
09/07/2013 | 20.75p | 20.75p | 19.29p | 20.00p | 180734 |
08/07/2013 | 20.75p | 20.75p | 20.00p | 20.75p | 101934 |
05/07/2013 | 20.75p | 20.85p | 19.90p | 20.75p | 110055 |
04/07/2013 | 20.75p | 21.45p | 20.25p | 20.75p | 237997 |
03/07/2013 | 21.25p | 21.61p | 20.25p | 20.75p | 175537 |
02/07/2013 | 21.25p | 21.95p | 20.58p | 21.25p | 247123 |
01/07/2013 | 22.50p | 22.50p | 20.50p | 21.25p | 380334 |
28/06/2013 | 21.75p | 22.75p | 20.50p | 22.75p | 294809 |
27/06/2013 | 20.50p | 20.95p | 20.11p | 20.75p | 293551 |
26/06/2013 | 21.00p | 21.00p | 20.00p | 20.50p | 155386 |
25/06/2013 | 20.75p | 21.25p | 20.58p | 21.00p | 350664 |
24/06/2013 | 20.75p | 21.00p | 20.50p | 20.75p | 364138 |
21/06/2013 | 20.50p | 22.00p | 20.00p | 20.75p | 1195000 |
20/06/2013 | 22.25p | 22.38p | 22.00p | 22.00p | 96944 |
19/06/2013 | 22.50p | 22.50p | 22.00p | 22.25p | 208004 |
18/06/2013 | 22.75p | 22.88p | 22.00p | 22.50p | 544763 |
17/06/2013 | 23.25p | 23.85p | 22.00p | 22.75p | 402571 |
14/06/2013 | 23.25p | 24.30p | 22.98p | 23.25p | 485992 |
13/06/2013 | 23.50p | 24.00p | 22.70p | 23.00p | 211085 |
12/06/2013 | 24.00p | 24.10p | 23.03p | 23.50p | 67140 |
11/06/2013 | 25.00p | 25.25p | 23.40p | 24.00p | 275951 |
10/06/2013 | 24.50p | 25.80p | 24.20p | 25.00p | 197991 |
07/06/2013 | 24.50p | 25.75p | 23.75p | 24.50p | 217862 |
06/06/2013 | 24.75p | 25.00p | 23.10p | 24.25p | 372567 |
05/06/2013 | 24.75p | 25.50p | 24.50p | 24.75p | 189841 |
04/06/2013 | 25.00p | 25.25p | 24.12p | 24.75p | 273345 |
03/06/2013 | 26.00p | 26.50p | 24.50p | 25.00p | 295225 |
31/05/2013 | 25.75p | 27.27p | 24.75p | 26.00p | 1011777 |
30/05/2013 | 23.75p | 25.90p | 23.75p | 24.75p | 731694 |
29/05/2013 | 24.50p | 25.85p | 23.55p | 23.75p | 452272 |
28/05/2013 | 23.00p | 26.00p | 22.98p | 24.00p | 668411 |
24/05/2013 | 24.25p | 24.60p | 22.80p | 23.00p | 437297 |
23/05/2013 | 23.25p | 23.70p | 22.50p | 22.75p | 329460 |
22/05/2013 | 22.75p | 23.40p | 22.50p | 23.25p | 332972 |
21/05/2013 | 22.50p | 23.25p | 22.05p | 22.75p | 233014 |
20/05/2013 | 21.75p | 23.00p | 21.50p | 22.50p | 393763 |
17/05/2013 | 21.50p | 22.50p | 21.40p | 21.75p | 349043 |
16/05/2013 | 21.75p | 22.40p | 21.05p | 21.50p | 763672 |
15/05/2013 | 22.00p | 22.00p | 21.50p | 21.75p | 330240 |
14/05/2013 | 22.50p | 22.50p | 21.63p | 22.00p | 242896 |
13/05/2013 | 23.00p | 23.20p | 22.00p | 22.50p | 179088 |
10/05/2013 | 22.25p | 23.95p | 21.50p | 23.00p | 418613 |
09/05/2013 | 23.75p | 24.25p | 22.00p | 22.25p | 258519 |
08/05/2013 | 23.25p | 23.25p | 21.75p | 22.75p | 226363 |
07/05/2013 | 24.25p | 24.25p | 22.50p | 23.25p | 340419 |
03/05/2013 | 24.25p | 24.47p | 23.25p | 24.25p | 56004 |
02/05/2013 | 25.25p | 26.00p | 23.70p | 24.25p | 271480 |
01/05/2013 | 23.00p | 26.25p | 22.59p | 25.25p | 637718 |
30/04/2013 | 23.25p | 23.25p | 22.75p | 23.00p | 178588 |
29/04/2013 | 23.25p | 23.50p | 22.75p | 23.25p | 119835 |
26/04/2013 | 23.50p | 23.60p | 23.10p | 23.25p | 60816 |
25/04/2013 | 23.50p | 23.88p | 23.10p | 23.50p | 146486 |
24/04/2013 | 23.50p | 24.50p | 22.51p | 23.50p | 407850 |
23/04/2013 | 24.00p | 24.00p | 23.00p | 23.50p | 274533 |
22/04/2013 | 24.75p | 24.95p | 23.00p | 24.00p | 401336 |
19/04/2013 | 24.50p | 25.20p | 24.08p | 24.75p | 97283 |
18/04/2013 | 25.75p | 26.00p | 24.05p | 24.50p | 285387 |
17/04/2013 | 25.50p | 26.48p | 25.05p | 25.75p | 429051 |
16/04/2013 | 25.75p | 26.33p | 25.00p | 25.50p | 327856 |
15/04/2013 | 25.00p | 26.70p | 25.00p | 25.75p | 692336 |
12/04/2013 | 25.75p | 26.45p | 24.20p | 25.00p | 587358 |
11/04/2013 | 24.50p | 26.00p | 23.50p | 24.50p | 804904 |
10/04/2013 | 22.50p | 25.00p | 22.30p | 24.50p | 759910 |
09/04/2013 | 21.25p | 23.25p | 21.25p | 22.50p | 493813 |
08/04/2013 | 22.50p | 22.50p | 21.00p | 21.25p | 823202 |
05/04/2013 | 22.50p | 22.75p | 22.05p | 22.50p | 247001 |
04/04/2013 | 22.75p | 23.00p | 21.50p | 22.50p | 426292 |
03/04/2013 | 23.75p | 23.75p | 22.50p | 22.75p | 306796 |
02/04/2013 | 24.00p | 24.50p | 23.50p | 23.75p | 304989 |
28/03/2013 | 24.00p | 24.35p | 23.75p | 24.00p | 141511 |
27/03/2013 | 24.00p | 24.50p | 22.80p | 24.00p | 486275 |
26/03/2013 | 24.75p | 25.25p | 23.66p | 24.00p | 479387 |
25/03/2013 | 25.75p | 26.25p | 24.50p | 24.75p | 253848 |
22/03/2013 | 26.25p | 26.25p | 24.55p | 25.75p | 572728 |
21/03/2013 | 26.25p | 26.49p | 25.50p | 26.25p | 66823 |
20/03/2013 | 27.75p | 28.50p | 25.05p | 26.25p | 422188 |
19/03/2013 | 24.50p | 28.00p | 24.00p | 27.75p | 1333224 |
18/03/2013 | 23.75p | 24.50p | 23.00p | 24.50p | 395257 |
15/03/2013 | 24.50p | 24.70p | 23.00p | 23.75p | 634945 |
14/03/2013 | 24.50p | 25.00p | 24.05p | 24.50p | 230425 |
13/03/2013 | 25.75p | 25.75p | 24.25p | 24.50p | 609168 |
12/03/2013 | 25.50p | 26.00p | 24.00p | 25.00p | 308718 |
11/03/2013 | 26.00p | 26.20p | 25.11p | 25.50p | 424188 |
08/03/2013 | 25.00p | 26.50p | 24.77p | 25.75p | 790455 |
07/03/2013 | 25.00p | 25.38p | 24.26p | 25.00p | 582978 |
06/03/2013 | 26.75p | 26.85p | 24.50p | 25.00p | 1531872 |
05/03/2013 | 27.25p | 27.49p | 26.50p | 26.75p | 527371 |
04/03/2013 | 30.50p | 30.99p | 27.05p | 27.25p | 553332 |
01/03/2013 | 28.75p | 30.25p | 27.51p | 28.50p | 744659 |
28/02/2013 | 27.75p | 29.10p | 27.55p | 28.75p | 581163 |
27/02/2013 | 27.25p | 28.00p | 27.20p | 27.75p | 244051 |
26/02/2013 | 27.25p | 28.00p | 27.10p | 27.25p | 210905 |
25/02/2013 | 28.75p | 29.50p | 27.13p | 27.25p | 1071138 |
22/02/2013 | 26.00p | 27.38p | 25.75p | 26.50p | 396526 |
21/02/2013 | 26.75p | 26.75p | 25.65p | 26.00p | 753181 |
20/02/2013 | 27.00p | 27.15p | 26.50p | 26.75p | 599575 |
19/02/2013 | 27.25p | 27.25p | 26.60p | 27.00p | 388074 |
18/02/2013 | 28.75p | 28.75p | 26.95p | 27.25p | 433732 |
15/02/2013 | 28.00p | 29.37p | 28.00p | 28.25p | 451318 |
14/02/2013 | 28.50p | 28.50p | 26.30p | 28.00p | 1224949 |
13/02/2013 | 27.75p | 32.00p | 26.62p | 28.50p | 2838283 |
12/02/2013 | 28.75p | 29.00p | 27.52p | 27.75p | 460485 |
11/02/2013 | 29.50p | 29.90p | 28.05p | 29.00p | 443974 |
08/02/2013 | 30.00p | 32.20p | 29.00p | 29.50p | 901076 |
07/02/2013 | 27.00p | 30.88p | 25.92p | 30.00p | 1783160 |
06/02/2013 | 26.75p | 27.40p | 25.91p | 27.00p | 468149 |
05/02/2013 | 27.75p | 27.85p | 25.75p | 26.75p | 953010 |
04/02/2013 | 28.50p | 28.66p | 26.65p | 27.75p | 642104 |
01/02/2013 | 27.75p | 29.37p | 27.20p | 28.50p | 563644 |
31/01/2013 | 29.50p | 29.50p | 25.25p | 27.75p | 2156081 |
30/01/2013 | 30.50p | 32.00p | 28.80p | 29.25p | 1465440 |
29/01/2013 | 33.25p | 34.30p | 29.55p | 30.50p | 2239935 |
*Close Price adjusted for both dividends and splits