Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/11/2013 | 50.80p | 51.80p | 50.80p | 50.80p | 14650 |
14/11/2013 | 50.80p | 52.00p | 50.80p | 50.80p | 450 |
13/11/2013 | 50.50p | 52.00p | 50.50p | 50.80p | 2215 |
12/11/2013 | 50.50p | 51.20p | 49.40p | 50.50p | 0 |
11/11/2013 | 50.10p | 51.20p | 49.40p | 50.50p | 12650 |
08/11/2013 | 49.50p | 50.80p | 49.50p | 50.10p | 5000 |
07/11/2013 | 49.00p | 50.00p | 49.00p | 49.50p | 2500 |
06/11/2013 | 49.20p | 49.20p | 48.40p | 49.00p | 6500 |
05/11/2013 | 48.50p | 49.60p | 47.00p | 48.50p | 27605 |
04/11/2013 | 47.30p | 48.50p | 47.30p | 48.50p | 1000 |
01/11/2013 | 47.30p | 47.40p | 47.30p | 47.30p | 2550 |
31/10/2013 | 47.30p | 48.00p | 46.80p | 47.30p | 0 |
30/10/2013 | 47.20p | 48.00p | 46.80p | 47.20p | 0 |
29/10/2013 | 46.80p | 48.00p | 46.80p | 47.20p | 16320 |
28/10/2013 | 46.80p | 47.60p | 46.30p | 46.80p | 15500 |
25/10/2013 | 46.50p | 46.80p | 46.30p | 46.80p | 4500 |
24/10/2013 | 46.50p | 47.60p | 45.70p | 46.50p | 0 |
23/10/2013 | 46.50p | 47.60p | 45.70p | 46.50p | 0 |
22/10/2013 | 46.50p | 47.60p | 45.70p | 46.50p | 50405 |
21/10/2013 | 46.50p | 46.50p | 45.70p | 46.50p | 25570 |
18/10/2013 | 46.50p | 47.60p | 45.70p | 46.50p | 18025 |
17/10/2013 | 46.50p | 47.00p | 46.50p | 46.50p | 25000 |
16/10/2013 | 46.50p | 47.40p | 46.50p | 46.50p | 0 |
15/10/2013 | 46.50p | 47.40p | 46.50p | 46.50p | 0 |
14/10/2013 | 46.50p | 47.40p | 46.50p | 46.50p | 0 |
11/10/2013 | 46.50p | 47.40p | 46.50p | 46.50p | 3000 |
10/10/2013 | 46.50p | 47.40p | 46.50p | 46.50p | 570 |
09/10/2013 | 46.50p | 46.50p | 45.70p | 46.50p | 1020 |
08/10/2013 | 46.50p | 46.50p | 45.70p | 46.50p | 945 |
07/10/2013 | 46.50p | 46.50p | 45.90p | 46.50p | 270 |
04/10/2013 | 46.60p | 47.40p | 45.70p | 46.50p | 23060 |
03/10/2013 | 46.60p | 46.60p | 46.20p | 46.60p | 0 |
02/10/2013 | 46.60p | 46.60p | 46.20p | 46.60p | 1500 |
01/10/2013 | 46.60p | 46.60p | 46.00p | 46.60p | 10000 |
30/09/2013 | 46.60p | 47.00p | 46.60p | 46.60p | 37500 |
27/09/2013 | 46.50p | 46.60p | 46.00p | 46.60p | 9190 |
26/09/2013 | 46.50p | 46.50p | 46.00p | 46.50p | 17500 |
25/09/2013 | 46.50p | 46.50p | 46.00p | 46.50p | 5655 |
24/09/2013 | 46.50p | 46.50p | 46.00p | 46.50p | 4815 |
23/09/2013 | 46.50p | 46.50p | 46.00p | 46.50p | 2500 |
20/09/2013 | 46.50p | 46.50p | 46.00p | 46.50p | 1500 |
19/09/2013 | 46.50p | 46.50p | 46.00p | 46.50p | 24250 |
18/09/2013 | 46.50p | 46.50p | 46.00p | 46.50p | 0 |
17/09/2013 | 46.50p | 46.50p | 46.00p | 46.50p | 5895 |
16/09/2013 | 46.40p | 47.40p | 46.40p | 46.50p | 330 |
13/09/2013 | 46.40p | 46.60p | 45.60p | 46.40p | 39670 |
12/09/2013 | 46.40p | 46.60p | 45.60p | 46.40p | 0 |
11/09/2013 | 46.30p | 46.60p | 45.60p | 46.40p | 28750 |
10/09/2013 | 46.30p | 46.35p | 45.70p | 46.30p | 0 |
09/09/2013 | 46.30p | 46.35p | 45.70p | 46.30p | 0 |
06/09/2013 | 45.70p | 46.35p | 45.70p | 46.30p | 50000 |
05/09/2013 | 45.70p | 45.70p | 44.60p | 45.70p | 10000 |
04/09/2013 | 45.70p | 46.95p | 45.70p | 45.70p | 0 |
03/09/2013 | 46.30p | 46.95p | 46.30p | 46.30p | 1080 |
02/09/2013 | 45.00p | 46.30p | 45.00p | 46.30p | 18265 |
30/08/2013 | 45.00p | 45.00p | 44.00p | 45.00p | 0 |
29/08/2013 | 45.00p | 45.00p | 44.00p | 45.00p | 20000 |
28/08/2013 | 45.00p | 45.80p | 45.00p | 45.00p | 0 |
27/08/2013 | 45.50p | 45.80p | 45.00p | 45.00p | 0 |
23/08/2013 | 45.50p | 45.80p | 45.50p | 45.50p | 4365 |
22/08/2013 | 47.20p | 47.20p | 44.20p | 45.50p | 60000 |
21/08/2013 | 47.20p | 47.50p | 46.00p | 47.20p | 0 |
20/08/2013 | 46.00p | 47.50p | 46.00p | 47.20p | 15000 |
19/08/2013 | 47.00p | 47.00p | 46.50p | 47.00p | 125 |
16/08/2013 | 47.00p | 47.00p | 46.20p | 47.00p | 0 |
15/08/2013 | 47.00p | 47.00p | 46.20p | 47.00p | 0 |
14/08/2013 | 47.00p | 47.00p | 46.20p | 47.00p | 0 |
13/08/2013 | 47.00p | 47.00p | 46.20p | 47.00p | 0 |
12/08/2013 | 47.00p | 47.00p | 46.20p | 47.00p | 0 |
09/08/2013 | 47.00p | 47.00p | 46.20p | 47.00p | 10000 |
08/08/2013 | 47.00p | 47.00p | 46.20p | 47.00p | 50000 |
07/08/2013 | 47.50p | 47.50p | 46.00p | 46.50p | 70445 |
06/08/2013 | 47.50p | 48.27p | 46.00p | 47.50p | 0 |
05/08/2013 | 47.50p | 48.27p | 46.00p | 47.50p | 112775 |
02/08/2013 | 47.50p | 49.26p | 47.01p | 47.50p | 0 |
01/08/2013 | 47.50p | 49.26p | 47.01p | 47.50p | 21315 |
31/07/2013 | 47.00p | 47.60p | 47.00p | 47.50p | 50250 |
30/07/2013 | 45.50p | 47.00p | 45.50p | 47.00p | 29250 |
29/07/2013 | 45.50p | 46.00p | 45.00p | 45.50p | 0 |
26/07/2013 | 45.50p | 46.00p | 45.00p | 45.50p | 0 |
25/07/2013 | 46.00p | 46.00p | 45.00p | 45.50p | 0 |
24/07/2013 | 46.00p | 46.00p | 45.00p | 46.00p | 0 |
23/07/2013 | 46.00p | 46.00p | 45.00p | 46.00p | 0 |
22/07/2013 | 45.00p | 46.00p | 45.00p | 46.00p | 5000 |
19/07/2013 | 45.00p | 46.00p | 44.50p | 45.00p | 0 |
18/07/2013 | 45.00p | 46.00p | 44.50p | 45.00p | 0 |
17/07/2013 | 45.00p | 46.00p | 44.50p | 45.00p | 0 |
16/07/2013 | 45.00p | 46.00p | 44.50p | 45.00p | 0 |
15/07/2013 | 45.00p | 46.00p | 44.50p | 45.00p | 0 |
12/07/2013 | 44.50p | 46.00p | 44.50p | 45.00p | 5000 |
11/07/2013 | 44.50p | 46.00p | 44.50p | 44.50p | 270 |
10/07/2013 | 44.50p | 44.80p | 44.00p | 44.50p | 0 |
09/07/2013 | 44.50p | 44.80p | 44.00p | 44.50p | 0 |
08/07/2013 | 44.00p | 44.80p | 44.00p | 44.00p | 0 |
05/07/2013 | 44.00p | 44.80p | 44.00p | 44.00p | 5000 |
04/07/2013 | 44.00p | 45.50p | 44.00p | 44.00p | 0 |
03/07/2013 | 44.00p | 45.50p | 44.00p | 44.00p | 0 |
02/07/2013 | 45.50p | 45.50p | 44.00p | 44.50p | 42500 |
01/07/2013 | 45.00p | 45.80p | 45.00p | 45.50p | 7430 |
28/06/2013 | 44.50p | 45.80p | 44.50p | 45.00p | 5000 |
27/06/2013 | 42.50p | 44.50p | 42.50p | 44.50p | 5000 |
26/06/2013 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
25/06/2013 | 42.50p | 42.50p | 42.50p | 42.50p | 25000 |
24/06/2013 | 42.50p | 42.50p | 42.50p | 42.50p | 10265 |
21/06/2013 | 42.50p | 44.00p | 42.40p | 42.50p | 0 |
20/06/2013 | 43.00p | 44.00p | 42.40p | 42.50p | 14925 |
19/06/2013 | 42.70p | 44.00p | 42.70p | 43.00p | 18750 |
18/06/2013 | 42.70p | 43.00p | 41.50p | 42.70p | 0 |
17/06/2013 | 42.70p | 43.00p | 41.50p | 42.70p | 0 |
14/06/2013 | 42.20p | 43.00p | 41.50p | 42.70p | 0 |
13/06/2013 | 41.50p | 43.00p | 41.50p | 42.20p | 10000 |
12/06/2013 | 42.50p | 43.00p | 41.26p | 42.50p | 8605 |
11/06/2013 | 43.00p | 43.00p | 42.25p | 43.00p | 2455 |
10/06/2013 | 43.00p | 43.00p | 42.20p | 43.00p | 5000 |
07/06/2013 | 41.50p | 43.60p | 41.50p | 43.00p | 7605 |
06/06/2013 | 41.50p | 42.50p | 41.30p | 41.50p | 0 |
05/06/2013 | 41.50p | 42.50p | 41.30p | 41.50p | 0 |
04/06/2013 | 41.50p | 42.50p | 41.30p | 41.50p | 0 |
03/06/2013 | 41.50p | 42.50p | 41.30p | 41.50p | 0 |
31/05/2013 | 42.50p | 42.50p | 41.30p | 41.50p | 95000 |
30/05/2013 | 42.00p | 42.50p | 39.50p | 42.50p | 0 |
29/05/2013 | 39.50p | 42.00p | 39.50p | 42.00p | 50750 |
28/05/2013 | 39.50p | 39.50p | 39.20p | 39.50p | 15570 |
24/05/2013 | 39.50p | 40.00p | 39.20p | 39.50p | 0 |
23/05/2013 | 39.50p | 40.00p | 39.20p | 39.50p | 0 |
22/05/2013 | 40.00p | 40.00p | 39.20p | 40.00p | 31500 |
21/05/2013 | 40.00p | 40.00p | 39.20p | 40.00p | 2950 |
20/05/2013 | 40.00p | 40.80p | 39.00p | 40.00p | 0 |
17/05/2013 | 39.50p | 40.80p | 39.00p | 40.00p | 53205 |
16/05/2013 | 39.50p | 39.50p | 38.50p | 39.50p | 1230 |
15/05/2013 | 39.50p | 39.50p | 38.40p | 39.50p | 5000 |
14/05/2013 | 39.50p | 40.60p | 39.50p | 39.50p | 0 |
13/05/2013 | 39.50p | 40.60p | 39.50p | 39.50p | 0 |
10/05/2013 | 39.50p | 40.60p | 39.50p | 39.50p | 4000 |
09/05/2013 | 39.50p | 39.50p | 38.20p | 39.50p | 12105 |
08/05/2013 | 39.50p | 39.80p | 39.50p | 39.50p | 36500 |
07/05/2013 | 39.50p | 40.00p | 38.20p | 39.50p | 52500 |
03/05/2013 | 39.00p | 40.00p | 38.00p | 39.50p | 0 |
02/05/2013 | 38.50p | 40.00p | 38.00p | 38.50p | 97500 |
01/05/2013 | 39.00p | 39.00p | 37.50p | 38.50p | 25000 |
30/04/2013 | 37.50p | 39.00p | 37.50p | 37.50p | 5550 |
29/04/2013 | 38.00p | 38.00p | 37.50p | 37.50p | 55000 |
26/04/2013 | 38.00p | 38.40p | 38.00p | 38.00p | 6430 |
25/04/2013 | 38.00p | 39.00p | 38.00p | 38.00p | 5000 |
24/04/2013 | 38.50p | 39.00p | 38.00p | 38.00p | 7500 |
23/04/2013 | 39.50p | 39.50p | 37.80p | 38.50p | 0 |
22/04/2013 | 39.50p | 39.50p | 37.80p | 39.50p | 50000 |
19/04/2013 | 39.50p | 40.40p | 39.50p | 39.50p | 3000 |
18/04/2013 | 39.50p | 39.50p | 38.40p | 39.50p | 5000 |
17/04/2013 | 39.00p | 40.40p | 39.00p | 39.50p | 25000 |
16/04/2013 | 39.00p | 40.40p | 39.00p | 39.00p | 0 |
15/04/2013 | 39.00p | 40.40p | 39.00p | 39.00p | 72240 |
12/04/2013 | 39.00p | 40.40p | 39.00p | 39.00p | 15000 |
11/04/2013 | 39.50p | 39.50p | 37.80p | 39.00p | 11585 |
10/04/2013 | 39.00p | 39.50p | 37.70p | 39.50p | 16230 |
09/04/2013 | 39.00p | 39.00p | 37.70p | 39.00p | 2585 |
08/04/2013 | 39.00p | 39.00p | 37.70p | 39.00p | 0 |
05/04/2013 | 38.50p | 39.00p | 37.70p | 39.00p | 0 |
04/04/2013 | 38.50p | 38.50p | 37.70p | 38.50p | 30000 |
03/04/2013 | 38.50p | 39.80p | 38.50p | 38.50p | 0 |
02/04/2013 | 38.50p | 39.80p | 38.50p | 38.50p | 0 |
28/03/2013 | 38.50p | 39.80p | 38.50p | 38.50p | 20000 |
27/03/2013 | 38.50p | 39.70p | 37.50p | 38.50p | 0 |
26/03/2013 | 38.50p | 39.70p | 37.50p | 38.50p | 0 |
25/03/2013 | 38.50p | 39.70p | 37.50p | 38.50p | 18750 |
22/03/2013 | 38.50p | 38.50p | 37.50p | 38.50p | 0 |
21/03/2013 | 38.50p | 38.50p | 37.50p | 38.50p | 1535 |
20/03/2013 | 38.50p | 38.80p | 37.00p | 38.50p | 0 |
19/03/2013 | 38.00p | 38.80p | 37.00p | 38.50p | 64500 |
18/03/2013 | 39.00p | 39.00p | 37.41p | 38.00p | 14815 |
15/03/2013 | 40.50p | 40.50p | 38.50p | 39.00p | 158020 |
14/03/2013 | 40.50p | 40.50p | 39.05p | 40.50p | 40875 |
13/03/2013 | 40.50p | 41.40p | 39.00p | 40.50p | 76670 |
12/03/2013 | 40.50p | 41.40p | 39.30p | 40.50p | 13110 |
11/03/2013 | 40.50p | 40.50p | 39.30p | 40.50p | 0 |
08/03/2013 | 40.50p | 40.50p | 39.30p | 40.50p | 12615 |
07/03/2013 | 40.50p | 42.00p | 40.50p | 40.50p | 0 |
06/03/2013 | 40.50p | 42.00p | 40.50p | 40.50p | 47500 |
05/03/2013 | 40.50p | 41.40p | 39.30p | 40.50p | 9340 |
04/03/2013 | 40.50p | 41.40p | 39.30p | 40.50p | 0 |
01/03/2013 | 40.50p | 41.40p | 39.30p | 40.50p | 19540 |
28/02/2013 | 40.00p | 40.00p | 38.70p | 40.00p | 4735 |
27/02/2013 | 40.00p | 40.00p | 38.70p | 40.00p | 3750 |
26/02/2013 | 40.00p | 41.40p | 40.00p | 40.00p | 5000 |
25/02/2013 | 41.20p | 41.20p | 39.42p | 41.20p | 8675 |
22/02/2013 | 41.20p | 42.40p | 39.42p | 41.20p | 54020 |
21/02/2013 | 41.20p | 42.40p | 41.20p | 41.20p | 6250 |
20/02/2013 | 40.50p | 42.00p | 40.50p | 41.20p | 54655 |
19/02/2013 | 40.50p | 42.00p | 39.42p | 40.50p | 44935 |
18/02/2013 | 41.00p | 41.00p | 39.20p | 40.50p | 28000 |
15/02/2013 | 41.00p | 41.00p | 39.40p | 41.00p | 84755 |
14/02/2013 | 41.00p | 41.00p | 39.30p | 41.00p | 1215 |
13/02/2013 | 41.00p | 42.00p | 39.30p | 41.00p | 88450 |
12/02/2013 | 41.00p | 41.00p | 39.05p | 41.00p | 16000 |
11/02/2013 | 41.00p | 42.20p | 39.05p | 41.00p | 19320 |
08/02/2013 | 41.00p | 41.80p | 39.05p | 41.00p | 13695 |
07/02/2013 | 41.00p | 41.00p | 39.05p | 41.00p | 18355 |
06/02/2013 | 41.20p | 41.20p | 38.60p | 41.00p | 61315 |
05/02/2013 | 41.20p | 41.90p | 39.60p | 41.20p | 105570 |
04/02/2013 | 40.50p | 41.20p | 39.30p | 41.20p | 40385 |
*Close Price adjusted for both dividends and splits