Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2013 | 92.50p | 100.00p | 83.33p | 85.00p | 27418 |
26/06/2013 | 92.50p | 92.50p | 90.00p | 92.50p | 30000 |
25/06/2013 | 92.50p | 92.50p | 85.00p | 92.50p | 1750 |
24/06/2013 | 90.00p | 92.50p | 85.00p | 92.50p | 7271 |
21/06/2013 | 92.50p | 92.50p | 86.00p | 90.00p | 10865 |
20/06/2013 | 90.00p | 92.50p | 87.40p | 92.50p | 8637 |
19/06/2013 | 92.50p | 97.50p | 90.00p | 90.00p | 5500 |
18/06/2013 | 87.50p | 92.50p | 85.50p | 92.50p | 2500 |
17/06/2013 | 92.50p | 92.50p | 85.20p | 87.50p | 5700 |
14/06/2013 | 95.00p | 95.00p | 92.50p | 92.50p | 750 |
13/06/2013 | 95.00p | 95.00p | 85.20p | 95.00p | 14398 |
12/06/2013 | 97.50p | 99.00p | 91.93p | 95.00p | 8525 |
11/06/2013 | 97.50p | 97.50p | 90.20p | 95.00p | 6648 |
10/06/2013 | 97.50p | 97.50p | 91.00p | 97.50p | 16636 |
07/06/2013 | 102.50p | 102.50p | 95.40p | 97.50p | 5770 |
06/06/2013 | 105.00p | 117.47p | 100.00p | 102.50p | 68357 |
05/06/2013 | 102.50p | 102.50p | 96.50p | 102.50p | 1845 |
04/06/2013 | 102.50p | 102.66p | 96.50p | 102.50p | 1259 |
03/06/2013 | 105.00p | 107.78p | 96.00p | 102.50p | 67177 |
31/05/2013 | 95.00p | 109.00p | 95.00p | 105.00p | 58244 |
30/05/2013 | 92.50p | 96.90p | 92.50p | 95.00p | 5878 |
29/05/2013 | 87.50p | 93.50p | 87.50p | 92.50p | 15136 |
28/05/2013 | 90.00p | 90.00p | 86.00p | 87.50p | 11335 |
24/05/2013 | 90.00p | 91.00p | 87.10p | 90.00p | 5750 |
23/05/2013 | 90.00p | 92.00p | 86.00p | 90.00p | 10513 |
22/05/2013 | 87.50p | 93.80p | 85.00p | 92.50p | 36186 |
21/05/2013 | 87.50p | 87.90p | 80.00p | 87.50p | 36181 |
20/05/2013 | 87.50p | 89.00p | 81.50p | 87.50p | 12189 |
17/05/2013 | 87.50p | 87.50p | 86.80p | 87.50p | 1000 |
16/05/2013 | 87.50p | 87.50p | 80.20p | 87.50p | 17500 |
15/05/2013 | 90.00p | 95.00p | 85.00p | 87.50p | 19305 |
14/05/2013 | 90.00p | 90.00p | 85.10p | 90.00p | 2000 |
13/05/2013 | 87.50p | 90.00p | 87.00p | 90.00p | 10215 |
10/05/2013 | 90.00p | 90.00p | 82.00p | 87.50p | 12821 |
09/05/2013 | 90.00p | 90.00p | 85.00p | 90.00p | 18232 |
08/05/2013 | 90.00p | 90.00p | 85.00p | 90.00p | 3059 |
07/05/2013 | 90.00p | 90.00p | 84.00p | 90.00p | 7121 |
03/05/2013 | 90.00p | 91.80p | 85.00p | 90.00p | 10364 |
02/05/2013 | 90.00p | 90.00p | 85.00p | 90.00p | 1250 |
01/05/2013 | 90.00p | 92.50p | 81.50p | 90.00p | 0 |
30/04/2013 | 92.50p | 92.50p | 81.50p | 90.00p | 45302 |
29/04/2013 | 92.50p | 92.50p | 90.00p | 92.50p | 20090 |
26/04/2013 | 92.50p | 94.54p | 91.00p | 92.50p | 19212 |
25/04/2013 | 92.50p | 92.50p | 90.00p | 92.50p | 2748 |
24/04/2013 | 92.50p | 92.50p | 90.00p | 92.50p | 6646 |
23/04/2013 | 92.50p | 92.50p | 86.00p | 92.50p | 1000 |
22/04/2013 | 92.50p | 92.90p | 90.00p | 92.50p | 9424 |
19/04/2013 | 92.50p | 92.50p | 90.20p | 92.50p | 8500 |
18/04/2013 | 97.50p | 97.50p | 90.00p | 92.50p | 15122 |
17/04/2013 | 95.00p | 99.40p | 95.00p | 97.50p | 11023 |
16/04/2013 | 95.00p | 96.90p | 91.70p | 95.00p | 1672 |
15/04/2013 | 92.50p | 95.00p | 92.50p | 95.00p | 1250 |
12/04/2013 | 92.50p | 94.20p | 92.50p | 92.50p | 4765 |
11/04/2013 | 92.50p | 94.66p | 90.00p | 92.50p | 17307 |
10/04/2013 | 92.50p | 95.00p | 91.00p | 92.50p | 16344 |
09/04/2013 | 92.50p | 93.95p | 91.00p | 92.50p | 16441 |
08/04/2013 | 97.50p | 97.50p | 90.20p | 92.50p | 34301 |
05/04/2013 | 97.50p | 98.00p | 90.20p | 97.50p | 62779 |
04/04/2013 | 97.50p | 97.50p | 90.00p | 97.50p | 32746 |
03/04/2013 | 97.50p | 98.80p | 95.75p | 97.50p | 17808 |
02/04/2013 | 105.00p | 105.00p | 96.00p | 97.50p | 44922 |
28/03/2013 | 100.00p | 105.00p | 97.50p | 105.00p | 39725 |
27/03/2013 | 97.50p | 105.00p | 95.00p | 102.50p | 41586 |
26/03/2013 | 100.00p | 100.00p | 95.00p | 97.50p | 20194 |
25/03/2013 | 100.00p | 104.40p | 98.00p | 100.00p | 9159 |
22/03/2013 | 100.00p | 103.30p | 98.00p | 100.00p | 15820 |
21/03/2013 | 100.00p | 103.60p | 98.00p | 100.00p | 12770 |
20/03/2013 | 100.00p | 104.00p | 95.00p | 100.00p | 35936 |
19/03/2013 | 97.50p | 102.00p | 96.50p | 100.00p | 14236 |
18/03/2013 | 102.50p | 103.85p | 97.50p | 97.50p | 5445 |
15/03/2013 | 100.00p | 104.00p | 94.92p | 102.50p | 42771 |
14/03/2013 | 100.00p | 102.50p | 95.00p | 100.00p | 3033 |
13/03/2013 | 100.00p | 102.00p | 96.20p | 100.00p | 9406 |
12/03/2013 | 100.00p | 100.00p | 96.50p | 100.00p | 2200 |
11/03/2013 | 102.50p | 102.50p | 98.00p | 100.00p | 27737 |
08/03/2013 | 105.00p | 110.00p | 100.00p | 102.50p | 17919 |
07/03/2013 | 105.00p | 106.00p | 100.00p | 105.00p | 10492 |
06/03/2013 | 107.50p | 110.00p | 102.00p | 105.00p | 24117 |
05/03/2013 | 110.00p | 110.00p | 106.00p | 107.50p | 1000 |
04/03/2013 | 110.00p | 110.00p | 102.00p | 107.50p | 28533 |
01/03/2013 | 107.50p | 110.00p | 105.00p | 110.00p | 38932 |
28/02/2013 | 110.00p | 112.00p | 105.50p | 107.50p | 17572 |
27/02/2013 | 115.00p | 115.00p | 105.50p | 110.00p | 38322 |
26/02/2013 | 112.50p | 125.00p | 110.30p | 115.00p | 25992 |
25/02/2013 | 115.00p | 116.60p | 110.00p | 112.50p | 12163 |
22/02/2013 | 115.00p | 116.80p | 111.00p | 115.00p | 4459 |
21/02/2013 | 115.00p | 120.00p | 112.10p | 115.00p | 10977 |
20/02/2013 | 115.00p | 119.80p | 110.00p | 115.00p | 38381 |
19/02/2013 | 120.00p | 120.00p | 112.50p | 115.00p | 15084 |
18/02/2013 | 120.00p | 120.50p | 115.00p | 120.00p | 5829 |
15/02/2013 | 125.00p | 125.00p | 114.80p | 120.00p | 46514 |
14/02/2013 | 125.00p | 133.00p | 117.50p | 125.00p | 8143 |
13/02/2013 | 127.50p | 127.50p | 117.00p | 125.00p | 10010 |
12/02/2013 | 130.00p | 130.00p | 117.60p | 127.50p | 14745 |
11/02/2013 | 132.50p | 132.50p | 118.00p | 130.00p | 15546 |
08/02/2013 | 122.50p | 138.00p | 122.50p | 132.50p | 26629 |
07/02/2013 | 120.00p | 123.50p | 116.10p | 120.00p | 11773 |
06/02/2013 | 125.00p | 125.00p | 116.20p | 120.00p | 6685 |
05/02/2013 | 117.50p | 127.90p | 115.00p | 125.00p | 28292 |
04/02/2013 | 117.50p | 118.00p | 112.50p | 117.50p | 1928 |
01/02/2013 | 122.50p | 122.50p | 115.00p | 117.50p | 18300 |
31/01/2013 | 125.00p | 126.60p | 115.00p | 122.50p | 12578 |
30/01/2013 | 125.00p | 126.50p | 120.10p | 125.00p | 9109 |
29/01/2013 | 130.00p | 131.40p | 122.50p | 125.00p | 33183 |
28/01/2013 | 135.00p | 140.00p | 125.60p | 130.00p | 28778 |
25/01/2013 | 137.50p | 141.00p | 130.00p | 135.00p | 90332 |
24/01/2013 | 130.00p | 146.90p | 125.60p | 135.00p | 90538 |
23/01/2013 | 130.00p | 132.74p | 126.00p | 130.00p | 18854 |
22/01/2013 | 125.00p | 132.90p | 123.20p | 130.00p | 48767 |
21/01/2013 | 117.50p | 125.00p | 115.00p | 125.00p | 80559 |
18/01/2013 | 110.00p | 117.50p | 107.00p | 117.50p | 22582 |
17/01/2013 | 110.00p | 115.00p | 105.00p | 110.00p | 59102 |
16/01/2013 | 115.00p | 115.00p | 106.00p | 110.00p | 9032 |
15/01/2013 | 115.00p | 115.00p | 109.00p | 115.00p | 972 |
14/01/2013 | 115.00p | 115.00p | 108.40p | 115.00p | 9517 |
11/01/2013 | 115.00p | 117.40p | 108.20p | 115.00p | 7848 |
10/01/2013 | 112.50p | 115.00p | 108.17p | 115.00p | 24093 |
09/01/2013 | 112.50p | 112.50p | 107.05p | 112.50p | 5370 |
08/01/2013 | 115.00p | 115.00p | 105.00p | 112.50p | 59442 |
07/01/2013 | 115.00p | 115.00p | 106.70p | 115.00p | 21881 |
04/01/2013 | 110.00p | 115.00p | 106.20p | 115.00p | 31787 |
03/01/2013 | 115.00p | 115.00p | 105.20p | 110.00p | 44823 |
02/01/2013 | 115.00p | 116.80p | 107.00p | 115.00p | 21413 |
31/12/2012 | 117.50p | 120.00p | 108.00p | 115.00p | 24372 |
28/12/2012 | 117.50p | 119.20p | 110.60p | 117.50p | 7908 |
27/12/2012 | 115.00p | 120.00p | 113.00p | 117.50p | 28824 |
24/12/2012 | 112.50p | 120.00p | 111.00p | 115.00p | 24540 |
21/12/2012 | 107.50p | 123.00p | 102.20p | 112.50p | 82765 |
20/12/2012 | 105.00p | 113.60p | 100.00p | 107.50p | 30179 |
19/12/2012 | 105.00p | 106.40p | 100.00p | 105.00p | 4756 |
18/12/2012 | 105.00p | 107.80p | 102.50p | 105.00p | 7976 |
17/12/2012 | 107.50p | 110.00p | 102.00p | 105.00p | 18698 |
14/12/2012 | 110.00p | 115.00p | 105.00p | 107.50p | 34619 |
13/12/2012 | 110.00p | 115.00p | 105.70p | 110.00p | 22399 |
12/12/2012 | 117.50p | 117.50p | 105.20p | 110.00p | 54024 |
11/12/2012 | 120.00p | 120.00p | 112.00p | 117.50p | 21800 |
10/12/2012 | 125.00p | 127.00p | 115.00p | 120.00p | 59647 |
07/12/2012 | 127.50p | 142.94p | 120.00p | 122.50p | 188792 |
06/12/2012 | 125.00p | 125.00p | 117.00p | 125.00p | 74925 |
05/12/2012 | 125.00p | 127.60p | 120.00p | 125.00p | 24697 |
04/12/2012 | 130.00p | 130.00p | 120.00p | 125.00p | 37148 |
03/12/2012 | 135.00p | 140.00p | 124.00p | 130.00p | 64810 |
30/11/2012 | 132.50p | 139.79p | 132.50p | 135.00p | 110119 |
29/11/2012 | 137.50p | 140.40p | 130.40p | 132.50p | 53123 |
28/11/2012 | 140.00p | 140.40p | 135.00p | 137.50p | 67505 |
27/11/2012 | 142.50p | 150.00p | 136.50p | 137.50p | 86258 |
26/11/2012 | 130.00p | 152.70p | 130.00p | 142.50p | 246632 |
23/11/2012 | 120.00p | 132.90p | 120.00p | 130.00p | 75287 |
22/11/2012 | 110.00p | 126.98p | 110.00p | 120.00p | 96372 |
21/11/2012 | 115.00p | 115.00p | 106.60p | 110.00p | 25618 |
20/11/2012 | 115.00p | 115.00p | 105.00p | 115.00p | 49161 |
19/11/2012 | 115.00p | 119.00p | 107.50p | 115.00p | 27552 |
16/11/2012 | 107.50p | 119.00p | 105.00p | 115.00p | 71483 |
15/11/2012 | 110.00p | 115.00p | 105.00p | 107.50p | 56842 |
14/11/2012 | 107.50p | 115.00p | 105.84p | 110.00p | 38902 |
13/11/2012 | 112.50p | 113.20p | 96.13p | 107.50p | 89714 |
12/11/2012 | 110.00p | 119.20p | 110.00p | 112.50p | 84425 |
09/11/2012 | 112.50p | 115.00p | 110.00p | 112.50p | 37634 |
08/11/2012 | 117.50p | 122.80p | 110.00p | 112.50p | 96748 |
07/11/2012 | 130.00p | 142.50p | 115.00p | 117.50p | 299449 |
06/11/2012 | 117.50p | 127.00p | 116.00p | 122.50p | 111143 |
05/11/2012 | 107.50p | 125.00p | 107.50p | 117.50p | 199866 |
02/11/2012 | 105.00p | 119.60p | 105.00p | 107.50p | 152498 |
01/11/2012 | 100.00p | 110.00p | 97.40p | 105.00p | 48592 |
31/10/2012 | 102.50p | 102.50p | 96.50p | 100.00p | 47148 |
30/10/2012 | 102.50p | 102.50p | 97.40p | 102.50p | 6080 |
29/10/2012 | 100.00p | 102.50p | 97.25p | 102.50p | 5250 |
26/10/2012 | 100.00p | 101.80p | 96.60p | 100.00p | 3800 |
25/10/2012 | 100.00p | 105.00p | 96.00p | 100.00p | 14340 |
24/10/2012 | 100.00p | 101.50p | 96.00p | 100.00p | 41308 |
23/10/2012 | 97.50p | 110.00p | 95.00p | 100.00p | 33953 |
22/10/2012 | 100.00p | 104.80p | 95.00p | 97.50p | 43724 |
19/10/2012 | 97.50p | 100.00p | 91.00p | 100.00p | 34998 |
18/10/2012 | 102.50p | 105.00p | 95.00p | 97.50p | 46048 |
17/10/2012 | 102.50p | 102.50p | 96.00p | 102.50p | 3780 |
16/10/2012 | 97.50p | 102.50p | 95.00p | 97.50p | 4500 |
15/10/2012 | 97.50p | 100.00p | 95.00p | 97.50p | 30487 |
12/10/2012 | 102.50p | 102.50p | 96.40p | 97.50p | 35765 |
11/10/2012 | 107.50p | 107.50p | 100.00p | 102.50p | 5920 |
10/10/2012 | 97.50p | 108.90p | 97.50p | 105.00p | 32316 |
09/10/2012 | 97.50p | 98.80p | 96.00p | 97.50p | 11721 |
08/10/2012 | 97.50p | 99.80p | 95.60p | 97.50p | 19952 |
05/10/2012 | 97.50p | 98.04p | 95.00p | 97.50p | 33744 |
04/10/2012 | 102.50p | 103.00p | 95.75p | 97.50p | 39995 |
03/10/2012 | 97.50p | 105.00p | 97.50p | 102.50p | 196118 |
02/10/2012 | 100.00p | 105.00p | 98.00p | 105.00p | 15705 |
01/10/2012 | 102.50p | 104.09p | 100.00p | 102.50p | 11178 |
28/09/2012 | 105.00p | 105.60p | 101.00p | 102.50p | 40750 |
27/09/2012 | 102.50p | 109.80p | 102.50p | 105.00p | 34462 |
26/09/2012 | 107.50p | 110.00p | 102.20p | 102.50p | 102488 |
25/09/2012 | 107.50p | 120.00p | 107.00p | 115.00p | 44338 |
24/09/2012 | 107.50p | 110.00p | 102.50p | 107.50p | 80567 |
21/09/2012 | 112.50p | 115.60p | 109.64p | 112.50p | 86841 |
20/09/2012 | 115.00p | 115.50p | 111.00p | 112.50p | 18168 |
19/09/2012 | 112.50p | 123.00p | 111.00p | 112.50p | 67520 |
18/09/2012 | 122.50p | 125.00p | 110.00p | 112.50p | 149213 |
17/09/2012 | 122.50p | 125.00p | 120.50p | 122.50p | 34897 |
14/09/2012 | 117.50p | 142.00p | 117.50p | 122.50p | 156300 |
13/09/2012 | 102.50p | 120.00p | 101.40p | 117.50p | 867759 |
12/09/2012 | 102.50p | 107.00p | 100.00p | 102.50p | 129437 |
*Close Price adjusted for both dividends and splits