Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/08/2013 | 97.50p | 97.50p | 95.05p | 97.50p | 3000 |
07/08/2013 | 97.50p | 97.50p | 96.00p | 96.50p | 1500 |
06/08/2013 | 97.50p | 99.00p | 93.00p | 97.50p | 4190 |
05/08/2013 | 98.00p | 100.00p | 95.50p | 97.50p | 3370 |
02/08/2013 | 100.00p | 100.00p | 96.70p | 98.00p | 13132 |
01/08/2013 | 100.00p | 100.00p | 98.00p | 100.00p | 0 |
31/07/2013 | 100.00p | 100.00p | 98.00p | 100.00p | 1600 |
30/07/2013 | 99.00p | 102.00p | 99.00p | 100.00p | 951 |
29/07/2013 | 99.00p | 101.94p | 99.00p | 99.00p | 672 |
26/07/2013 | 99.00p | 101.94p | 97.00p | 99.00p | 0 |
25/07/2013 | 100.00p | 101.94p | 97.00p | 99.00p | 1963 |
24/07/2013 | 100.00p | 100.00p | 98.50p | 100.00p | 500 |
23/07/2013 | 100.00p | 100.00p | 98.60p | 100.00p | 0 |
22/07/2013 | 100.00p | 100.00p | 98.60p | 100.00p | 22109 |
19/07/2013 | 98.50p | 102.00p | 98.50p | 100.00p | 4000 |
18/07/2013 | 98.50p | 98.50p | 96.50p | 98.50p | 0 |
17/07/2013 | 96.50p | 98.50p | 96.50p | 98.50p | 2500 |
16/07/2013 | 96.50p | 98.00p | 95.03p | 96.50p | 3012 |
15/07/2013 | 96.50p | 96.50p | 95.03p | 96.50p | 1980 |
12/07/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 4800 |
11/07/2013 | 99.50p | 99.50p | 96.12p | 96.50p | 20720 |
10/07/2013 | 100.50p | 100.50p | 98.75p | 99.50p | 2500 |
09/07/2013 | 100.50p | 100.50p | 98.75p | 100.50p | 2000 |
08/07/2013 | 100.50p | 104.00p | 98.00p | 100.50p | 7766 |
05/07/2013 | 100.50p | 100.50p | 98.00p | 100.50p | 1983 |
04/07/2013 | 99.50p | 102.00p | 97.75p | 100.50p | 8525 |
03/07/2013 | 98.50p | 102.00p | 97.00p | 99.50p | 12000 |
02/07/2013 | 97.50p | 101.93p | 96.10p | 98.50p | 9000 |
01/07/2013 | 97.50p | 100.00p | 96.00p | 97.50p | 2485 |
28/06/2013 | 92.50p | 99.94p | 91.00p | 98.50p | 16483 |
27/06/2013 | 88.50p | 95.00p | 88.50p | 91.00p | 8117 |
26/06/2013 | 85.50p | 90.00p | 85.50p | 88.50p | 3853 |
25/06/2013 | 85.00p | 89.00p | 82.00p | 85.50p | 30467 |
24/06/2013 | 84.50p | 87.23p | 84.00p | 84.50p | 2250 |
21/06/2013 | 83.50p | 87.00p | 83.50p | 84.00p | 12724 |
20/06/2013 | 83.50p | 85.50p | 83.00p | 83.50p | 0 |
19/06/2013 | 85.50p | 85.50p | 83.00p | 83.50p | 5882 |
18/06/2013 | 85.50p | 86.50p | 83.07p | 85.50p | 0 |
17/06/2013 | 86.50p | 86.50p | 83.07p | 85.50p | 2400 |
14/06/2013 | 86.50p | 88.50p | 83.07p | 86.50p | 3159 |
13/06/2013 | 86.50p | 87.00p | 84.00p | 86.50p | 16150 |
12/06/2013 | 87.50p | 87.50p | 85.00p | 86.50p | 5000 |
11/06/2013 | 87.50p | 89.45p | 87.50p | 87.50p | 2000 |
10/06/2013 | 87.00p | 90.84p | 87.00p | 87.50p | 7959 |
07/06/2013 | 88.50p | 88.50p | 85.50p | 87.00p | 11219 |
06/06/2013 | 88.50p | 88.50p | 87.48p | 88.50p | 0 |
05/06/2013 | 88.50p | 88.50p | 87.48p | 88.50p | 6502 |
04/06/2013 | 88.50p | 88.50p | 87.48p | 88.50p | 0 |
03/06/2013 | 88.50p | 88.50p | 87.48p | 88.50p | 2032 |
31/05/2013 | 88.50p | 89.82p | 87.48p | 88.50p | 34007 |
30/05/2013 | 88.50p | 88.50p | 88.00p | 88.50p | 1345 |
29/05/2013 | 90.50p | 90.50p | 85.00p | 88.50p | 36030 |
28/05/2013 | 93.00p | 93.00p | 88.00p | 90.50p | 3181 |
24/05/2013 | 95.50p | 95.50p | 89.00p | 93.00p | 13394 |
23/05/2013 | 95.50p | 97.00p | 93.10p | 95.50p | 3516 |
22/05/2013 | 96.50p | 97.25p | 93.50p | 95.50p | 8068 |
21/05/2013 | 97.50p | 100.00p | 95.00p | 96.50p | 6920 |
20/05/2013 | 97.50p | 100.00p | 97.50p | 97.50p | 500 |
17/05/2013 | 97.00p | 100.00p | 97.00p | 97.50p | 8689 |
16/05/2013 | 97.00p | 98.00p | 96.00p | 97.00p | 0 |
15/05/2013 | 96.00p | 98.00p | 96.00p | 96.00p | 4551 |
14/05/2013 | 96.00p | 97.00p | 95.10p | 96.00p | 7768 |
13/05/2013 | 96.00p | 96.00p | 95.10p | 96.00p | 1 |
10/05/2013 | 96.00p | 98.00p | 96.00p | 96.00p | 5000 |
09/05/2013 | 96.00p | 96.00p | 95.10p | 96.00p | 4000 |
08/05/2013 | 94.50p | 96.00p | 94.50p | 96.00p | 4499 |
07/05/2013 | 95.00p | 97.50p | 95.00p | 96.00p | 10097 |
03/05/2013 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
02/05/2013 | 95.00p | 96.00p | 95.00p | 95.00p | 401 |
01/05/2013 | 95.50p | 95.50p | 92.07p | 95.00p | 1041 |
30/04/2013 | 96.50p | 96.50p | 95.50p | 95.50p | 3581 |
29/04/2013 | 96.50p | 96.50p | 96.00p | 96.50p | 5556 |
26/04/2013 | 95.00p | 96.50p | 92.00p | 96.50p | 9267 |
25/04/2013 | 94.00p | 96.00p | 92.00p | 95.00p | 41302 |
24/04/2013 | 103.00p | 103.00p | 94.00p | 94.00p | 13900 |
23/04/2013 | 103.00p | 105.00p | 100.00p | 103.00p | 6261 |
22/04/2013 | 105.00p | 105.75p | 102.00p | 103.00p | 14511 |
19/04/2013 | 105.00p | 105.75p | 103.40p | 105.00p | 7513 |
18/04/2013 | 105.00p | 106.00p | 103.40p | 105.00p | 2113 |
17/04/2013 | 104.50p | 108.20p | 103.40p | 105.00p | 43427 |
16/04/2013 | 104.50p | 107.00p | 104.50p | 104.50p | 17358 |
15/04/2013 | 104.50p | 115.00p | 102.00p | 104.50p | 100150 |
12/04/2013 | 96.50p | 107.00p | 96.00p | 104.50p | 38802 |
11/04/2013 | 97.00p | 100.00p | 93.70p | 96.50p | 20615 |
10/04/2013 | 95.00p | 97.50p | 93.10p | 96.00p | 10879 |
09/04/2013 | 91.00p | 98.19p | 91.00p | 95.00p | 46248 |
08/04/2013 | 90.50p | 97.00p | 85.00p | 91.00p | 89072 |
05/04/2013 | 80.50p | 97.00p | 80.00p | 90.50p | 169645 |
04/04/2013 | 80.50p | 80.50p | 78.25p | 80.50p | 886 |
03/04/2013 | 79.00p | 83.33p | 79.00p | 80.50p | 5955 |
02/04/2013 | 79.00p | 79.00p | 76.30p | 79.00p | 555 |
28/03/2013 | 79.00p | 81.76p | 79.00p | 79.00p | 0 |
27/03/2013 | 79.50p | 81.76p | 79.00p | 79.00p | 100 |
26/03/2013 | 80.00p | 81.90p | 78.50p | 79.50p | 11000 |
25/03/2013 | 80.50p | 81.92p | 78.13p | 80.00p | 5720 |
22/03/2013 | 81.00p | 83.00p | 80.00p | 80.50p | 0 |
21/03/2013 | 81.00p | 83.00p | 80.04p | 81.00p | 15157 |
20/03/2013 | 79.00p | 81.00p | 79.00p | 81.00p | 22500 |
19/03/2013 | 80.50p | 81.00p | 76.00p | 79.00p | 171162 |
18/03/2013 | 81.50p | 81.50p | 78.00p | 80.50p | 3500 |
15/03/2013 | 81.50p | 81.50p | 78.07p | 81.50p | 1226 |
14/03/2013 | 81.50p | 82.50p | 78.00p | 81.50p | 0 |
13/03/2013 | 81.50p | 82.50p | 78.00p | 81.50p | 0 |
12/03/2013 | 82.50p | 82.50p | 78.00p | 81.50p | 17981 |
11/03/2013 | 82.50p | 83.00p | 80.00p | 82.50p | 33739 |
08/03/2013 | 82.50p | 83.50p | 81.00p | 82.50p | 0 |
07/03/2013 | 82.50p | 82.50p | 81.00p | 82.50p | 0 |
06/03/2013 | 82.50p | 82.50p | 81.00p | 82.50p | 6400 |
05/03/2013 | 82.50p | 82.50p | 80.00p | 82.50p | 0 |
04/03/2013 | 82.50p | 82.50p | 80.00p | 82.50p | 0 |
01/03/2013 | 82.50p | 82.50p | 80.00p | 82.50p | 1900 |
28/02/2013 | 82.50p | 82.50p | 79.76p | 82.50p | 28500 |
27/02/2013 | 82.50p | 82.50p | 80.40p | 82.50p | 1500 |
26/02/2013 | 82.50p | 83.50p | 80.25p | 82.50p | 0 |
25/02/2013 | 83.50p | 83.50p | 80.25p | 82.50p | 8000 |
22/02/2013 | 83.50p | 87.00p | 80.35p | 83.50p | 3500 |
21/02/2013 | 83.50p | 83.50p | 80.00p | 83.50p | 0 |
20/02/2013 | 80.00p | 83.50p | 80.00p | 83.50p | 20000 |
19/02/2013 | 80.00p | 82.00p | 79.00p | 80.00p | 8900 |
18/02/2013 | 80.00p | 81.00p | 79.00p | 80.00p | 16106 |
15/02/2013 | 80.00p | 80.00p | 78.20p | 80.00p | 3000 |
14/02/2013 | 80.00p | 80.50p | 75.00p | 80.00p | 0 |
13/02/2013 | 80.50p | 80.50p | 75.00p | 80.00p | 28771 |
12/02/2013 | 81.50p | 81.50p | 78.07p | 80.50p | 2386 |
11/02/2013 | 81.50p | 83.00p | 78.00p | 81.50p | 58331 |
08/02/2013 | 81.50p | 81.50p | 78.07p | 81.50p | 0 |
07/02/2013 | 81.50p | 81.50p | 78.07p | 81.50p | 1500 |
06/02/2013 | 82.00p | 82.00p | 78.00p | 81.50p | 15254 |
05/02/2013 | 83.00p | 83.00p | 80.00p | 82.50p | 19000 |
04/02/2013 | 83.00p | 85.82p | 81.55p | 83.00p | 0 |
01/02/2013 | 83.00p | 85.82p | 81.55p | 83.00p | 39995 |
31/01/2013 | 80.00p | 86.80p | 80.00p | 83.00p | 29895 |
30/01/2013 | 79.50p | 83.50p | 77.00p | 80.00p | 14250 |
29/01/2013 | 72.50p | 79.50p | 72.50p | 79.50p | 31379 |
28/01/2013 | 72.50p | 72.50p | 72.10p | 72.50p | 4750 |
25/01/2013 | 72.50p | 72.50p | 72.10p | 72.50p | 748 |
24/01/2013 | 72.50p | 72.50p | 72.00p | 72.50p | 4600 |
23/01/2013 | 70.00p | 72.50p | 70.00p | 72.50p | 2500 |
22/01/2013 | 69.00p | 71.80p | 69.00p | 70.00p | 12000 |
21/01/2013 | 69.00p | 69.00p | 68.00p | 69.00p | 2900 |
18/01/2013 | 69.00p | 69.50p | 68.00p | 69.00p | 0 |
17/01/2013 | 69.00p | 69.50p | 68.00p | 69.00p | 0 |
16/01/2013 | 69.00p | 69.50p | 68.00p | 69.00p | 0 |
15/01/2013 | 69.00p | 69.50p | 68.00p | 69.00p | 0 |
14/01/2013 | 69.50p | 69.50p | 68.00p | 69.00p | 20967 |
11/01/2013 | 69.50p | 69.50p | 68.00p | 69.50p | 0 |
10/01/2013 | 69.50p | 69.50p | 68.00p | 69.50p | 5750 |
09/01/2013 | 69.50p | 71.90p | 69.50p | 69.50p | 2000 |
08/01/2013 | 69.50p | 69.50p | 67.00p | 69.50p | 0 |
07/01/2013 | 69.50p | 69.50p | 67.00p | 69.50p | 1176 |
04/01/2013 | 69.50p | 71.50p | 69.50p | 69.50p | 0 |
03/01/2013 | 69.50p | 71.50p | 69.50p | 69.50p | 50000 |
02/01/2013 | 69.50p | 71.40p | 69.50p | 69.50p | 0 |
31/12/2012 | 69.50p | 71.40p | 69.50p | 69.50p | 91 |
28/12/2012 | 69.50p | 69.50p | 67.00p | 69.50p | 0 |
27/12/2012 | 69.50p | 69.50p | 67.00p | 69.50p | 0 |
24/12/2012 | 69.50p | 69.50p | 67.00p | 69.50p | 0 |
21/12/2012 | 69.50p | 69.50p | 67.00p | 69.50p | 19009 |
20/12/2012 | 69.50p | 69.50p | 67.00p | 69.50p | 5000 |
19/12/2012 | 69.50p | 69.50p | 67.00p | 69.50p | 905 |
18/12/2012 | 69.50p | 69.50p | 67.00p | 69.50p | 10750 |
17/12/2012 | 69.50p | 69.50p | 68.00p | 69.50p | 8000 |
14/12/2012 | 69.50p | 70.00p | 67.00p | 69.50p | 52926 |
13/12/2012 | 69.50p | 69.50p | 67.00p | 69.50p | 0 |
12/12/2012 | 69.50p | 69.50p | 67.00p | 69.50p | 0 |
11/12/2012 | 69.50p | 69.50p | 67.00p | 69.50p | 0 |
10/12/2012 | 69.50p | 69.50p | 67.00p | 69.50p | 23240 |
07/12/2012 | 69.50p | 69.50p | 67.00p | 69.50p | 13103 |
06/12/2012 | 69.50p | 69.50p | 69.50p | 69.50p | 1870 |
05/12/2012 | 69.50p | 69.50p | 67.00p | 69.50p | 14991 |
04/12/2012 | 70.50p | 70.50p | 67.10p | 69.50p | 7520 |
03/12/2012 | 72.00p | 72.00p | 68.00p | 70.50p | 6439 |
30/11/2012 | 72.00p | 72.00p | 70.84p | 72.00p | 0 |
29/11/2012 | 72.00p | 72.00p | 70.84p | 72.00p | 1392 |
28/11/2012 | 72.00p | 72.50p | 70.00p | 72.00p | 0 |
27/11/2012 | 72.00p | 72.50p | 70.00p | 72.00p | 0 |
26/11/2012 | 72.50p | 72.50p | 70.00p | 72.00p | 8600 |
23/11/2012 | 72.50p | 74.78p | 72.50p | 72.50p | 0 |
22/11/2012 | 72.50p | 74.78p | 72.50p | 72.50p | 1385 |
21/11/2012 | 72.50p | 72.50p | 72.00p | 72.50p | 2960 |
20/11/2012 | 72.50p | 74.00p | 72.50p | 72.50p | 100 |
19/11/2012 | 72.50p | 72.50p | 72.00p | 72.50p | 0 |
16/11/2012 | 72.50p | 72.50p | 72.00p | 72.50p | 0 |
15/11/2012 | 72.50p | 72.50p | 72.00p | 72.50p | 1000 |
14/11/2012 | 72.50p | 72.50p | 72.00p | 72.50p | 0 |
13/11/2012 | 72.50p | 72.50p | 72.00p | 72.50p | 2963 |
12/11/2012 | 71.00p | 73.75p | 71.00p | 72.50p | 19875 |
09/11/2012 | 71.00p | 72.80p | 69.44p | 71.00p | 0 |
08/11/2012 | 71.00p | 72.80p | 69.44p | 71.00p | 3049 |
07/11/2012 | 71.00p | 71.00p | 69.44p | 71.00p | 1640 |
06/11/2012 | 72.00p | 72.00p | 71.00p | 72.00p | 0 |
05/11/2012 | 72.00p | 72.00p | 71.00p | 72.00p | 0 |
02/11/2012 | 72.00p | 72.00p | 71.00p | 72.00p | 2326 |
01/11/2012 | 70.50p | 72.20p | 70.50p | 72.00p | 23500 |
31/10/2012 | 70.50p | 72.00p | 68.50p | 70.50p | 0 |
30/10/2012 | 70.50p | 72.00p | 68.50p | 70.50p | 0 |
29/10/2012 | 70.50p | 72.00p | 68.50p | 70.50p | 0 |
26/10/2012 | 70.50p | 72.00p | 68.50p | 70.50p | 12065 |
25/10/2012 | 70.00p | 72.25p | 67.60p | 70.50p | 8047 |
24/10/2012 | 72.00p | 72.00p | 67.60p | 70.00p | 84217 |
*Close Price adjusted for both dividends and splits