Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2013 | 27.75p | 28.99p | 27.10p | 28.00p | 104085 |
05/09/2013 | 27.75p | 28.45p | 26.50p | 27.75p | 100081 |
04/09/2013 | 27.75p | 28.00p | 27.75p | 27.75p | 6000 |
03/09/2013 | 27.00p | 27.75p | 26.19p | 27.75p | 142135 |
02/09/2013 | 27.00p | 27.94p | 27.00p | 27.00p | 11774 |
30/08/2013 | 27.25p | 28.20p | 27.00p | 27.00p | 0 |
29/08/2013 | 27.50p | 28.20p | 27.25p | 27.25p | 15069 |
28/08/2013 | 27.50p | 28.00p | 27.00p | 27.50p | 32000 |
27/08/2013 | 27.00p | 28.50p | 27.00p | 27.50p | 49101 |
23/08/2013 | 27.75p | 28.45p | 27.00p | 27.00p | 35000 |
22/08/2013 | 27.75p | 28.25p | 27.75p | 27.75p | 7663 |
21/08/2013 | 27.75p | 28.25p | 27.75p | 27.75p | 7023 |
20/08/2013 | 27.50p | 27.90p | 27.32p | 27.75p | 20896 |
19/08/2013 | 27.50p | 28.00p | 27.30p | 27.50p | 39041 |
16/08/2013 | 27.75p | 27.95p | 27.50p | 27.50p | 45820 |
15/08/2013 | 27.50p | 28.28p | 27.30p | 27.75p | 139946 |
14/08/2013 | 27.50p | 27.60p | 27.13p | 27.50p | 44492 |
13/08/2013 | 27.00p | 27.75p | 27.00p | 27.50p | 75612 |
12/08/2013 | 24.75p | 27.95p | 24.00p | 27.00p | 576809 |
09/08/2013 | 24.75p | 25.75p | 24.25p | 24.75p | 156646 |
08/08/2013 | 24.50p | 24.50p | 24.07p | 24.25p | 2426 |
07/08/2013 | 23.50p | 25.90p | 23.50p | 24.50p | 20800 |
06/08/2013 | 23.50p | 24.00p | 23.50p | 23.50p | 0 |
05/08/2013 | 23.50p | 24.00p | 23.50p | 23.50p | 12484 |
02/08/2013 | 23.25p | 24.00p | 23.25p | 23.50p | 49109 |
01/08/2013 | 23.25p | 23.85p | 23.25p | 23.25p | 2745 |
31/07/2013 | 23.25p | 24.00p | 23.10p | 23.25p | 57780 |
30/07/2013 | 22.75p | 24.00p | 22.75p | 23.25p | 27109 |
29/07/2013 | 22.50p | 23.22p | 21.35p | 22.75p | 45177 |
26/07/2013 | 22.50p | 22.75p | 21.50p | 22.50p | 0 |
25/07/2013 | 22.75p | 22.75p | 21.50p | 22.50p | 12500 |
24/07/2013 | 22.50p | 23.00p | 22.50p | 22.75p | 5000 |
23/07/2013 | 22.50p | 22.95p | 22.50p | 22.50p | 4756 |
22/07/2013 | 22.50p | 23.00p | 21.50p | 22.50p | 24061 |
19/07/2013 | 22.50p | 23.20p | 21.50p | 22.50p | 30455 |
18/07/2013 | 22.75p | 22.80p | 21.50p | 22.50p | 44462 |
17/07/2013 | 22.75p | 23.22p | 22.75p | 22.75p | 419 |
16/07/2013 | 22.75p | 23.24p | 22.26p | 22.75p | 30000 |
15/07/2013 | 22.50p | 22.75p | 21.70p | 22.75p | 33740 |
12/07/2013 | 22.50p | 23.50p | 21.50p | 22.50p | 61288 |
11/07/2013 | 22.50p | 22.50p | 21.70p | 22.50p | 1500 |
10/07/2013 | 22.75p | 23.06p | 21.63p | 22.50p | 6900 |
09/07/2013 | 22.50p | 23.20p | 21.62p | 22.75p | 6310 |
08/07/2013 | 22.25p | 23.38p | 21.60p | 22.50p | 9680 |
05/07/2013 | 22.25p | 22.50p | 21.75p | 22.25p | 0 |
04/07/2013 | 21.75p | 22.50p | 21.75p | 22.25p | 13000 |
03/07/2013 | 22.75p | 22.75p | 20.72p | 21.75p | 120038 |
02/07/2013 | 23.75p | 23.75p | 22.10p | 22.75p | 35937 |
01/07/2013 | 23.75p | 24.45p | 22.60p | 23.75p | 9962 |
28/06/2013 | 24.00p | 24.50p | 22.50p | 24.50p | 14367 |
27/06/2013 | 24.00p | 24.50p | 23.00p | 24.00p | 212040 |
26/06/2013 | 24.50p | 25.24p | 24.00p | 24.00p | 3500 |
25/06/2013 | 25.00p | 25.00p | 24.00p | 24.50p | 40392 |
24/06/2013 | 25.50p | 26.10p | 24.55p | 25.00p | 16600 |
21/06/2013 | 25.00p | 26.00p | 25.00p | 25.50p | 365000 |
20/06/2013 | 25.50p | 26.10p | 25.07p | 26.00p | 20768 |
19/06/2013 | 26.00p | 26.00p | 25.34p | 25.50p | 42803 |
18/06/2013 | 26.00p | 26.78p | 25.50p | 26.00p | 0 |
17/06/2013 | 25.50p | 26.78p | 25.50p | 26.00p | 76979 |
14/06/2013 | 25.50p | 25.95p | 25.50p | 25.50p | 15318 |
13/06/2013 | 25.50p | 26.50p | 22.09p | 25.50p | 0 |
12/06/2013 | 25.75p | 26.50p | 22.09p | 25.75p | 0 |
11/06/2013 | 24.25p | 26.50p | 22.09p | 25.75p | 171667 |
10/06/2013 | 24.25p | 24.25p | 22.50p | 24.25p | 6030 |
07/06/2013 | 24.25p | 24.25p | 22.00p | 24.25p | 26000 |
06/06/2013 | 24.25p | 24.25p | 22.10p | 24.25p | 6662 |
05/06/2013 | 22.75p | 24.25p | 22.00p | 24.25p | 49000 |
04/06/2013 | 22.75p | 22.75p | 22.00p | 22.75p | 2000 |
03/06/2013 | 22.75p | 22.75p | 22.50p | 22.75p | 0 |
31/05/2013 | 22.50p | 22.59p | 22.50p | 22.50p | 2290 |
30/05/2013 | 22.00p | 22.59p | 20.50p | 22.50p | 18628 |
29/05/2013 | 22.75p | 22.75p | 20.00p | 22.00p | 99449 |
28/05/2013 | 22.75p | 22.75p | 21.50p | 22.75p | 5044 |
24/05/2013 | 23.25p | 23.25p | 21.50p | 22.75p | 18566 |
23/05/2013 | 24.00p | 24.00p | 21.00p | 23.25p | 54163 |
22/05/2013 | 24.00p | 24.00p | 22.00p | 24.00p | 115 |
21/05/2013 | 23.50p | 24.00p | 21.55p | 24.00p | 19500 |
20/05/2013 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
17/05/2013 | 24.50p | 24.50p | 24.00p | 24.00p | 8107 |
16/05/2013 | 24.50p | 24.50p | 23.00p | 24.50p | 6307 |
15/05/2013 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
14/05/2013 | 24.50p | 24.50p | 23.00p | 24.50p | 5500 |
13/05/2013 | 25.00p | 25.00p | 23.00p | 24.50p | 10000 |
10/05/2013 | 25.00p | 26.00p | 23.00p | 25.00p | 50000 |
09/05/2013 | 23.75p | 25.00p | 23.38p | 25.00p | 42017 |
08/05/2013 | 23.75p | 23.98p | 23.75p | 23.75p | 0 |
07/05/2013 | 23.75p | 23.98p | 23.75p | 23.75p | 6000 |
03/05/2013 | 23.75p | 23.99p | 23.00p | 23.75p | 0 |
02/05/2013 | 23.00p | 23.99p | 23.00p | 23.75p | 31367 |
01/05/2013 | 23.50p | 24.50p | 22.13p | 23.00p | 118424 |
30/04/2013 | 23.50p | 23.50p | 22.00p | 23.50p | 23000 |
29/04/2013 | 23.75p | 24.50p | 23.00p | 23.50p | 0 |
26/04/2013 | 24.50p | 24.50p | 23.00p | 23.75p | 31240 |
25/04/2013 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
24/04/2013 | 24.50p | 24.50p | 23.75p | 24.50p | 3400 |
23/04/2013 | 25.75p | 26.00p | 24.00p | 24.50p | 30788 |
22/04/2013 | 25.75p | 26.00p | 25.75p | 25.75p | 28116 |
19/04/2013 | 25.25p | 26.20p | 24.50p | 25.75p | 12740 |
18/04/2013 | 25.00p | 25.95p | 25.00p | 25.25p | 1000 |
17/04/2013 | 25.00p | 25.00p | 23.35p | 25.00p | 48000 |
16/04/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 850 |
15/04/2013 | 24.50p | 25.22p | 24.50p | 25.00p | 10000 |
12/04/2013 | 23.00p | 24.50p | 21.60p | 24.50p | 94481 |
11/04/2013 | 23.00p | 23.00p | 21.55p | 23.00p | 61923 |
10/04/2013 | 22.50p | 23.00p | 21.00p | 23.00p | 201540 |
09/04/2013 | 23.25p | 23.25p | 21.50p | 22.50p | 4000 |
08/04/2013 | 22.50p | 23.25p | 21.00p | 23.25p | 26875 |
05/04/2013 | 23.00p | 23.00p | 21.00p | 22.50p | 52436 |
04/04/2013 | 23.25p | 23.45p | 21.25p | 23.00p | 43412 |
03/04/2013 | 23.25p | 23.45p | 21.68p | 23.25p | 14688 |
02/04/2013 | 23.75p | 23.75p | 21.01p | 22.00p | 71588 |
28/03/2013 | 23.75p | 23.75p | 21.50p | 23.75p | 33517 |
27/03/2013 | 23.25p | 23.75p | 22.72p | 23.75p | 0 |
26/03/2013 | 23.25p | 23.42p | 22.72p | 23.25p | 18166 |
25/03/2013 | 23.50p | 23.50p | 21.50p | 23.25p | 38868 |
22/03/2013 | 24.00p | 25.00p | 22.00p | 23.50p | 20972 |
21/03/2013 | 25.00p | 25.00p | 23.80p | 25.00p | 0 |
20/03/2013 | 24.75p | 25.00p | 23.80p | 25.00p | 12629 |
19/03/2013 | 24.25p | 24.80p | 23.00p | 24.50p | 33700 |
18/03/2013 | 24.75p | 24.75p | 23.50p | 24.25p | 49180 |
15/03/2013 | 25.00p | 25.62p | 24.64p | 24.75p | 29000 |
14/03/2013 | 25.25p | 25.25p | 24.60p | 25.00p | 9572 |
13/03/2013 | 25.50p | 25.50p | 24.50p | 25.25p | 9905 |
12/03/2013 | 25.00p | 25.00p | 24.25p | 24.50p | 2028766 |
11/03/2013 | 25.50p | 26.00p | 24.00p | 25.00p | 87760 |
08/03/2013 | 25.50p | 27.00p | 24.63p | 25.50p | 63075 |
07/03/2013 | 24.75p | 26.00p | 24.60p | 25.50p | 11517 |
06/03/2013 | 24.25p | 25.38p | 23.75p | 24.75p | 37040 |
05/03/2013 | 24.50p | 25.00p | 23.76p | 24.00p | 34215 |
04/03/2013 | 25.00p | 25.15p | 22.00p | 24.50p | 59737 |
01/03/2013 | 25.25p | 25.25p | 24.00p | 25.00p | 6800 |
28/02/2013 | 25.25p | 25.70p | 24.00p | 25.25p | 45734 |
27/02/2013 | 26.75p | 26.75p | 23.15p | 25.00p | 85656 |
26/02/2013 | 27.00p | 27.00p | 25.00p | 26.75p | 9200 |
25/02/2013 | 27.00p | 27.00p | 26.00p | 27.00p | 2000 |
22/02/2013 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
21/02/2013 | 27.00p | 27.00p | 26.00p | 27.00p | 80285 |
20/02/2013 | 27.00p | 27.00p | 26.10p | 27.00p | 20324 |
19/02/2013 | 27.00p | 27.65p | 26.30p | 27.00p | 1909 |
18/02/2013 | 27.00p | 27.90p | 27.00p | 27.00p | 11000 |
15/02/2013 | 27.00p | 27.25p | 26.00p | 27.00p | 78586 |
14/02/2013 | 27.50p | 28.00p | 26.00p | 27.00p | 10004 |
13/02/2013 | 28.00p | 28.00p | 26.00p | 27.50p | 17400 |
12/02/2013 | 29.50p | 30.00p | 27.00p | 28.00p | 27000 |
11/02/2013 | 28.50p | 30.45p | 28.50p | 30.00p | 38549 |
08/02/2013 | 28.50p | 29.00p | 28.50p | 28.50p | 5250 |
07/02/2013 | 27.50p | 29.00p | 27.25p | 28.50p | 55524 |
06/02/2013 | 27.75p | 27.75p | 27.01p | 27.50p | 29743 |
05/02/2013 | 27.75p | 29.00p | 26.65p | 27.75p | 51235 |
04/02/2013 | 27.50p | 29.00p | 26.55p | 27.75p | 19515 |
01/02/2013 | 28.00p | 29.00p | 27.35p | 27.50p | 4079 |
31/01/2013 | 28.50p | 29.45p | 27.35p | 28.50p | 2390 |
30/01/2013 | 28.50p | 28.50p | 27.35p | 28.50p | 871 |
29/01/2013 | 28.50p | 30.00p | 27.65p | 28.50p | 50370 |
28/01/2013 | 28.50p | 28.50p | 28.10p | 28.50p | 0 |
25/01/2013 | 28.50p | 28.50p | 28.10p | 28.50p | 0 |
24/01/2013 | 28.50p | 28.50p | 28.10p | 28.50p | 10000 |
23/01/2013 | 28.00p | 30.25p | 27.55p | 28.50p | 20804 |
22/01/2013 | 27.00p | 28.00p | 27.00p | 28.00p | 28384 |
21/01/2013 | 27.50p | 27.50p | 26.10p | 27.00p | 39007 |
18/01/2013 | 29.00p | 29.00p | 25.00p | 27.50p | 104329 |
17/01/2013 | 29.00p | 30.00p | 27.00p | 29.00p | 0 |
16/01/2013 | 28.00p | 30.00p | 27.00p | 29.00p | 50817 |
15/01/2013 | 29.50p | 29.50p | 25.00p | 28.00p | 100925 |
14/01/2013 | 31.00p | 31.10p | 27.00p | 29.50p | 63267 |
11/01/2013 | 33.00p | 33.00p | 29.60p | 31.00p | 23000 |
10/01/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 14700 |
09/01/2013 | 33.00p | 33.20p | 32.00p | 33.00p | 0 |
08/01/2013 | 32.50p | 33.20p | 32.00p | 33.00p | 16920 |
07/01/2013 | 31.75p | 33.25p | 31.50p | 32.50p | 11998 |
04/01/2013 | 31.25p | 32.50p | 30.43p | 31.75p | 121141 |
03/01/2013 | 30.50p | 32.95p | 30.50p | 31.13p | 29872 |
02/01/2013 | 30.50p | 32.16p | 29.00p | 30.50p | 82823 |
31/12/2012 | 30.50p | 31.90p | 30.50p | 30.50p | 1000 |
28/12/2012 | 30.50p | 32.00p | 29.10p | 30.50p | 107993 |
27/12/2012 | 30.50p | 30.50p | 29.00p | 30.50p | 30500 |
24/12/2012 | 30.50p | 32.18p | 29.55p | 30.50p | 28125 |
21/12/2012 | 29.00p | 31.97p | 29.00p | 30.50p | 46451 |
20/12/2012 | 28.25p | 29.85p | 27.15p | 28.50p | 55591 |
19/12/2012 | 28.25p | 28.95p | 26.00p | 28.25p | 144663 |
18/12/2012 | 27.50p | 29.00p | 26.55p | 28.25p | 18575 |
17/12/2012 | 26.75p | 27.50p | 26.00p | 27.50p | 37434 |
14/12/2012 | 27.50p | 27.50p | 26.00p | 26.75p | 71773 |
13/12/2012 | 29.50p | 29.90p | 26.00p | 27.50p | 102788 |
12/12/2012 | 34.00p | 34.32p | 27.00p | 29.50p | 156843 |
11/12/2012 | 35.00p | 35.40p | 34.00p | 35.00p | 65582 |
10/12/2012 | 35.00p | 35.60p | 34.00p | 35.00p | 79052 |
07/12/2012 | 35.00p | 35.25p | 34.10p | 35.00p | 50591 |
06/12/2012 | 35.00p | 35.25p | 34.05p | 35.00p | 22003 |
05/12/2012 | 35.00p | 35.25p | 34.00p | 35.00p | 24452 |
04/12/2012 | 34.50p | 35.25p | 34.26p | 35.00p | 70394 |
03/12/2012 | 34.50p | 35.00p | 34.00p | 34.50p | 302504 |
30/11/2012 | 34.50p | 34.70p | 34.00p | 34.50p | 13726 |
29/11/2012 | 33.50p | 35.00p | 33.50p | 34.50p | 58083 |
28/11/2012 | 33.50p | 34.90p | 32.66p | 33.50p | 49668 |
27/11/2012 | 33.50p | 34.45p | 32.65p | 33.50p | 16277 |
26/11/2012 | 33.50p | 34.50p | 32.60p | 33.50p | 4904 |
23/11/2012 | 33.00p | 34.50p | 33.00p | 33.50p | 12265 |
22/11/2012 | 34.00p | 34.75p | 32.40p | 33.00p | 22774 |
21/11/2012 | 34.00p | 34.75p | 32.40p | 34.00p | 11356 |
*Close Price adjusted for both dividends and splits