Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2013 | 27.83p | 29.32p | 27.83p | 29.07p | 5661310 |
31/01/2013 | 27.58p | 28.82p | 27.18p | 28.82p | 5836674 |
30/01/2013 | 28.33p | 28.84p | 27.33p | 27.33p | 4710460 |
29/01/2013 | 27.33p | 28.82p | 27.33p | 28.58p | 4425918 |
28/01/2013 | 28.82p | 29.32p | 27.58p | 27.58p | 3271182 |
25/01/2013 | 28.08p | 28.82p | 27.33p | 28.82p | 4099759 |
24/01/2013 | 28.33p | 28.63p | 27.83p | 28.08p | 2771052 |
23/01/2013 | 28.82p | 29.27p | 28.08p | 28.08p | 5202578 |
22/01/2013 | 28.58p | 29.66p | 28.08p | 28.82p | 4431036 |
21/01/2013 | 26.84p | 28.33p | 26.74p | 28.08p | 6775008 |
18/01/2013 | 26.59p | 27.09p | 26.24p | 26.59p | 3853420 |
17/01/2013 | 27.33p | 27.58p | 26.09p | 26.34p | 5347351 |
16/01/2013 | 27.58p | 28.11p | 26.59p | 27.09p | 5514836 |
15/01/2013 | 28.58p | 28.58p | 27.09p | 28.08p | 7759354 |
14/01/2013 | 28.82p | 29.07p | 28.08p | 28.33p | 5617638 |
11/01/2013 | 28.82p | 29.22p | 28.08p | 28.58p | 8712195 |
10/01/2013 | 28.33p | 29.57p | 28.33p | 28.58p | 7551610 |
09/01/2013 | 29.07p | 29.72p | 28.33p | 28.58p | 8052182 |
08/01/2013 | 27.58p | 29.82p | 27.33p | 29.07p | 18550582 |
07/01/2013 | 26.84p | 27.83p | 26.59p | 27.58p | 8035656 |
04/01/2013 | 26.34p | 26.84p | 26.24p | 26.59p | 5962996 |
03/01/2013 | 26.84p | 27.09p | 26.34p | 26.34p | 3223410 |
02/01/2013 | 26.09p | 27.33p | 26.09p | 26.34p | 4549198 |
31/12/2012 | 25.59p | 26.81p | 25.35p | 26.59p | 1492573 |
28/12/2012 | 26.09p | 27.18p | 25.35p | 25.84p | 5032502 |
27/12/2012 | 25.84p | 26.73p | 25.59p | 25.59p | 2001347 |
24/12/2012 | 25.84p | 26.27p | 25.11p | 26.09p | 2011207 |
21/12/2012 | 26.09p | 26.59p | 24.35p | 25.10p | 8930331 |
20/12/2012 | 26.84p | 27.23p | 24.90p | 26.09p | 5962650 |
19/12/2012 | 26.34p | 27.09p | 26.09p | 27.09p | 5013066 |
18/12/2012 | 26.84p | 27.58p | 25.84p | 26.34p | 12501684 |
17/12/2012 | 25.35p | 27.73p | 25.10p | 26.34p | 12605697 |
14/12/2012 | 25.10p | 26.09p | 24.35p | 25.84p | 12086618 |
13/12/2012 | 24.10p | 25.38p | 23.91p | 24.10p | 9825360 |
12/12/2012 | 22.61p | 25.48p | 22.49p | 24.10p | 8778487 |
11/12/2012 | 22.36p | 22.86p | 22.05p | 22.86p | 5802188 |
10/12/2012 | 22.12p | 22.36p | 21.37p | 22.36p | 7748544 |
07/12/2012 | 21.87p | 22.12p | 21.59p | 21.87p | 4905795 |
06/12/2012 | 21.62p | 22.22p | 21.62p | 21.87p | 2230657 |
05/12/2012 | 21.87p | 22.36p | 21.62p | 21.62p | 3239916 |
04/12/2012 | 21.62p | 22.02p | 21.37p | 21.87p | 7772654 |
03/12/2012 | 21.87p | 22.58p | 21.62p | 21.62p | 5639341 |
30/11/2012 | 21.87p | 21.98p | 21.12p | 21.62p | 3584717 |
29/11/2012 | 21.87p | 22.12p | 21.27p | 21.37p | 3689218 |
28/11/2012 | 21.12p | 22.23p | 21.12p | 22.12p | 3457562 |
27/11/2012 | 21.62p | 21.98p | 21.37p | 21.62p | 5387355 |
26/11/2012 | 22.36p | 22.86p | 21.62p | 21.62p | 5063355 |
23/11/2012 | 21.87p | 22.12p | 21.62p | 21.87p | 2983500 |
22/11/2012 | 22.36p | 22.36p | 21.62p | 21.87p | 3792966 |
21/11/2012 | 21.87p | 22.56p | 21.87p | 22.12p | 5109148 |
20/11/2012 | 20.87p | 22.46p | 20.87p | 22.12p | 16763446 |
19/11/2012 | 22.86p | 23.61p | 19.38p | 20.87p | 17635956 |
16/11/2012 | 21.62p | 21.87p | 21.12p | 21.12p | 1829017 |
15/11/2012 | 21.62p | 22.09p | 21.12p | 21.62p | 2682160 |
14/11/2012 | 21.87p | 22.12p | 21.37p | 21.37p | 1723078 |
13/11/2012 | 21.37p | 22.13p | 21.27p | 21.87p | 3499831 |
12/11/2012 | 21.37p | 22.12p | 21.34p | 21.62p | 4168784 |
09/11/2012 | 21.87p | 22.38p | 21.13p | 21.62p | 3941355 |
08/11/2012 | 21.87p | 22.36p | 21.34p | 21.87p | 2571179 |
07/11/2012 | 22.12p | 22.50p | 21.37p | 21.62p | 3915413 |
06/11/2012 | 21.62p | 22.36p | 21.37p | 22.36p | 3150548 |
05/11/2012 | 21.87p | 22.36p | 21.37p | 21.62p | 3327210 |
02/11/2012 | 21.62p | 22.28p | 21.52p | 21.62p | 3005112 |
01/11/2012 | 21.87p | 22.21p | 21.37p | 21.62p | 4047926 |
31/10/2012 | 21.62p | 22.12p | 21.59p | 21.62p | 4062606 |
30/10/2012 | 21.87p | 22.36p | 21.26p | 21.62p | 2295584 |
29/10/2012 | 21.62p | 22.12p | 21.62p | 22.12p | 4136081 |
26/10/2012 | 21.62p | 22.36p | 21.37p | 22.12p | 3283235 |
25/10/2012 | 21.62p | 22.12p | 21.37p | 21.62p | 3314257 |
24/10/2012 | 21.37p | 22.36p | 21.29p | 21.62p | 3328799 |
23/10/2012 | 21.37p | 22.15p | 20.98p | 21.62p | 7394118 |
22/10/2012 | 20.87p | 21.37p | 20.56p | 21.12p | 5377044 |
19/10/2012 | 22.12p | 22.47p | 20.38p | 20.38p | 7047959 |
18/10/2012 | 21.12p | 22.47p | 21.12p | 21.87p | 5853582 |
17/10/2012 | 20.13p | 21.62p | 20.13p | 21.37p | 8743873 |
16/10/2012 | 19.88p | 20.87p | 19.88p | 20.13p | 3585678 |
15/10/2012 | 19.63p | 20.84p | 19.63p | 19.88p | 3826902 |
12/10/2012 | 20.62p | 21.83p | 19.38p | 19.63p | 11934043 |
11/10/2012 | 19.38p | 21.37p | 19.38p | 21.12p | 5795910 |
10/10/2012 | 19.38p | 20.75p | 18.39p | 19.38p | 19999528 |
09/10/2012 | 20.62p | 21.07p | 19.63p | 19.63p | 6746720 |
08/10/2012 | 22.86p | 22.86p | 20.38p | 21.12p | 8183668 |
05/10/2012 | 23.36p | 23.48p | 21.37p | 22.12p | 10795167 |
04/10/2012 | 24.10p | 24.85p | 22.36p | 22.86p | 8962191 |
03/10/2012 | 23.86p | 25.10p | 23.52p | 23.86p | 14775568 |
02/10/2012 | 23.36p | 23.86p | 22.86p | 23.61p | 7903087 |
01/10/2012 | 22.36p | 23.61p | 22.03p | 23.36p | 11355761 |
28/09/2012 | 21.62p | 22.36p | 21.62p | 22.36p | 4994304 |
27/09/2012 | 22.36p | 22.61p | 21.87p | 21.87p | 7381589 |
26/09/2012 | 21.62p | 22.61p | 21.47p | 22.12p | 5327757 |
25/09/2012 | 21.12p | 22.22p | 21.12p | 21.62p | 5738982 |
24/09/2012 | 21.87p | 22.26p | 21.37p | 21.87p | 6826350 |
21/09/2012 | 21.87p | 22.36p | 20.87p | 21.62p | 7491466 |
20/09/2012 | 21.87p | 22.02p | 21.37p | 21.87p | 6936614 |
19/09/2012 | 21.87p | 22.26p | 21.62p | 21.87p | 32152728 |
18/09/2012 | 23.36p | 23.36p | 19.77p | 21.37p | 13726954 |
17/09/2012 | 21.37p | 23.24p | 20.87p | 23.11p | 18295658 |
14/09/2012 | 19.38p | 21.92p | 19.13p | 21.12p | 20906650 |
13/09/2012 | 18.89p | 19.97p | 18.69p | 19.13p | 10133075 |
12/09/2012 | 18.39p | 18.89p | 18.14p | 18.64p | 4451084 |
11/09/2012 | 17.89p | 18.45p | 17.64p | 18.14p | 2851029 |
10/09/2012 | 18.14p | 18.43p | 17.39p | 18.39p | 4636052 |
07/09/2012 | 17.15p | 17.89p | 17.15p | 17.64p | 4771210 |
06/09/2012 | 17.39p | 17.39p | 16.90p | 17.15p | 3832411 |
05/09/2012 | 17.64p | 18.64p | 16.90p | 17.39p | 3869546 |
04/09/2012 | 17.89p | 18.39p | 17.39p | 17.39p | 6593748 |
03/09/2012 | 17.39p | 18.59p | 16.95p | 17.89p | 14413374 |
31/08/2012 | 16.15p | 16.90p | 15.85p | 16.90p | 8950807 |
30/08/2012 | 16.15p | 16.40p | 15.61p | 15.90p | 2865584 |
29/08/2012 | 16.15p | 16.26p | 15.65p | 15.90p | 1998586 |
28/08/2012 | 16.15p | 16.40p | 15.65p | 16.15p | 4305461 |
24/08/2012 | 15.90p | 16.40p | 15.41p | 15.41p | 4237536 |
23/08/2012 | 14.66p | 15.45p | 14.66p | 15.16p | 2510882 |
22/08/2012 | 15.90p | 15.90p | 14.66p | 14.66p | 1893838 |
21/08/2012 | 15.41p | 15.61p | 15.01p | 15.41p | 3027032 |
20/08/2012 | 15.65p | 15.85p | 15.16p | 15.41p | 1578959 |
17/08/2012 | 14.91p | 15.65p | 14.91p | 15.41p | 2187529 |
16/08/2012 | 15.65p | 16.15p | 15.18p | 15.41p | 2147034 |
15/08/2012 | 16.40p | 16.65p | 15.65p | 15.90p | 3607416 |
14/08/2012 | 15.65p | 16.40p | 15.41p | 16.40p | 5106080 |
13/08/2012 | 14.91p | 15.70p | 14.91p | 15.41p | 2706878 |
10/08/2012 | 14.91p | 15.41p | 14.69p | 15.16p | 1418966 |
09/08/2012 | 14.41p | 15.24p | 14.41p | 14.66p | 1823174 |
08/08/2012 | 15.41p | 15.65p | 13.92p | 14.66p | 4874667 |
07/08/2012 | 15.65p | 16.29p | 15.16p | 15.16p | 13785556 |
06/08/2012 | 14.41p | 15.90p | 14.29p | 15.90p | 5416146 |
03/08/2012 | 12.92p | 14.41p | 12.92p | 14.41p | 3826376 |
02/08/2012 | 13.67p | 14.11p | 13.17p | 13.17p | 1796582 |
01/08/2012 | 13.67p | 14.01p | 13.42p | 13.92p | 2038870 |
31/07/2012 | 14.41p | 14.41p | 13.67p | 13.67p | 1300807 |
30/07/2012 | 13.42p | 14.57p | 13.42p | 13.92p | 2611042 |
27/07/2012 | 13.42p | 14.41p | 12.98p | 13.67p | 3692555 |
26/07/2012 | 12.92p | 13.92p | 12.55p | 12.92p | 8975365 |
25/07/2012 | 13.92p | 14.21p | 12.92p | 13.42p | 3776627 |
24/07/2012 | 13.92p | 14.41p | 13.92p | 14.16p | 1171525 |
23/07/2012 | 14.91p | 14.91p | 13.91p | 14.16p | 2321886 |
20/07/2012 | 14.91p | 15.25p | 14.41p | 14.41p | 1452829 |
19/07/2012 | 14.66p | 15.10p | 14.47p | 14.66p | 2190092 |
18/07/2012 | 15.16p | 15.16p | 13.92p | 14.41p | 8829080 |
17/07/2012 | 15.41p | 15.41p | 14.66p | 14.91p | 4814266 |
16/07/2012 | 15.65p | 15.65p | 14.91p | 15.16p | 4954066 |
13/07/2012 | 15.41p | 15.65p | 15.16p | 15.41p | 2002138 |
12/07/2012 | 15.65p | 16.15p | 15.41p | 15.41p | 2096958 |
11/07/2012 | 15.16p | 15.65p | 15.16p | 15.65p | 2435917 |
10/07/2012 | 15.65p | 15.84p | 15.41p | 15.65p | 1962906 |
09/07/2012 | 15.90p | 16.40p | 15.41p | 15.41p | 1837378 |
06/07/2012 | 16.15p | 16.15p | 15.51p | 15.90p | 2286656 |
05/07/2012 | 16.15p | 16.40p | 15.50p | 15.90p | 2769163 |
04/07/2012 | 16.15p | 16.15p | 15.65p | 15.65p | 3076031 |
03/07/2012 | 15.65p | 16.15p | 15.41p | 15.90p | 2685532 |
02/07/2012 | 15.90p | 15.90p | 15.16p | 15.65p | 3013290 |
29/06/2012 | 15.16p | 15.90p | 14.92p | 15.41p | 3053317 |
28/06/2012 | 15.16p | 15.41p | 14.83p | 15.16p | 3357442 |
27/06/2012 | 15.16p | 15.16p | 14.66p | 15.16p | 3579726 |
26/06/2012 | 15.16p | 15.84p | 15.16p | 15.16p | 2888565 |
25/06/2012 | 15.90p | 16.15p | 15.41p | 15.41p | 1651594 |
22/06/2012 | 15.65p | 16.40p | 15.25p | 16.15p | 4935748 |
21/06/2012 | 15.90p | 16.50p | 15.65p | 15.65p | 2682396 |
20/06/2012 | 15.90p | 16.65p | 15.65p | 16.40p | 11086122 |
19/06/2012 | 15.65p | 16.40p | 15.41p | 15.65p | 3109274 |
18/06/2012 | 15.16p | 16.40p | 15.16p | 15.41p | 4194084 |
15/06/2012 | 15.41p | 16.15p | 14.91p | 15.16p | 5141997 |
14/06/2012 | 15.41p | 16.20p | 15.41p | 15.90p | 3060930 |
13/06/2012 | 15.65p | 16.39p | 15.19p | 15.65p | 5490356 |
12/06/2012 | 16.15p | 16.62p | 15.65p | 15.65p | 3603812 |
11/06/2012 | 17.39p | 18.64p | 16.15p | 16.15p | 10234038 |
08/06/2012 | 17.89p | 17.89p | 16.90p | 16.90p | 2919211 |
07/06/2012 | 17.89p | 17.89p | 16.90p | 17.39p | 4882302 |
06/06/2012 | 17.15p | 18.04p | 16.89p | 17.15p | 5938553 |
01/06/2012 | 17.89p | 18.67p | 17.15p | 17.15p | 7021706 |
31/05/2012 | 16.65p | 18.36p | 16.15p | 17.89p | 34786808 |
30/05/2012 | 17.39p | 17.64p | 15.88p | 16.40p | 5815078 |
29/05/2012 | 16.40p | 17.89p | 16.15p | 17.15p | 5702654 |
28/05/2012 | 15.65p | 16.65p | 15.44p | 16.40p | 3455048 |
25/05/2012 | 15.41p | 15.70p | 14.81p | 15.65p | 3583235 |
24/05/2012 | 16.40p | 16.40p | 14.91p | 15.16p | 7438488 |
23/05/2012 | 14.66p | 16.15p | 14.41p | 16.15p | 5127692 |
22/05/2012 | 15.65p | 15.69p | 14.51p | 14.66p | 5968385 |
21/05/2012 | 15.90p | 16.15p | 15.16p | 15.41p | 3304364 |
18/05/2012 | 14.91p | 15.90p | 14.16p | 15.65p | 9591067 |
17/05/2012 | 15.90p | 16.15p | 14.91p | 15.41p | 5029935 |
16/05/2012 | 15.65p | 16.15p | 14.66p | 16.15p | 12116928 |
15/05/2012 | 16.40p | 16.65p | 15.65p | 16.15p | 3600298 |
14/05/2012 | 16.90p | 17.89p | 15.65p | 16.65p | 10153578 |
11/05/2012 | 16.15p | 17.15p | 15.90p | 16.90p | 9129552 |
10/05/2012 | 14.91p | 16.40p | 14.66p | 16.15p | 16605920 |
09/05/2012 | 15.65p | 16.15p | 13.67p | 14.66p | 27111148 |
08/05/2012 | 17.89p | 17.89p | 15.41p | 15.41p | 24756924 |
04/05/2012 | 17.89p | 18.64p | 17.39p | 17.39p | 11278280 |
03/05/2012 | 18.89p | 19.13p | 17.39p | 17.64p | 14921929 |
02/05/2012 | 18.89p | 19.38p | 18.64p | 18.89p | 6240916 |
01/05/2012 | 19.38p | 19.98p | 18.14p | 18.89p | 18077068 |
30/04/2012 | 22.12p | 22.98p | 19.13p | 19.38p | 33323946 |
27/04/2012 | 19.63p | 21.92p | 19.38p | 21.87p | 15861555 |
26/04/2012 | 19.38p | 19.63p | 19.13p | 19.63p | 2942562 |
25/04/2012 | 19.13p | 19.63p | 18.89p | 19.13p | 3357476 |
24/04/2012 | 19.13p | 19.44p | 18.64p | 19.26p | 4698800 |
23/04/2012 | 19.63p | 19.87p | 18.64p | 18.89p | 6862136 |
20/04/2012 | 19.88p | 19.88p | 19.13p | 19.63p | 4884340 |
19/04/2012 | 20.62p | 20.62p | 19.38p | 19.38p | 3572304 |
*Close Price adjusted for both dividends and splits