Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/05/2013 | 27.35p | 28.00p | 25.55p | 26.30p | 0 |
23/05/2013 | 27.12p | 28.00p | 26.28p | 27.35p | 0 |
22/05/2013 | 27.18p | 28.00p | 26.57p | 27.35p | 0 |
21/05/2013 | 27.23p | 28.00p | 26.57p | 27.35p | 0 |
20/05/2013 | 27.35p | 28.00p | 26.57p | 27.35p | 0 |
17/05/2013 | 27.35p | 28.00p | 26.57p | 27.35p | 0 |
16/05/2013 | 27.60p | 28.00p | 26.57p | 27.35p | 0 |
15/05/2013 | 27.35p | 27.73p | 27.35p | 27.35p | 4905 |
14/05/2013 | 27.31p | 28.84p | 24.92p | 27.35p | 0 |
13/05/2013 | 27.45p | 28.84p | 24.92p | 27.35p | 0 |
10/05/2013 | 27.35p | 28.84p | 24.92p | 27.35p | 0 |
09/05/2013 | 27.47p | 28.84p | 24.92p | 27.35p | 0 |
08/05/2013 | 27.33p | 28.84p | 24.92p | 27.35p | 0 |
07/05/2013 | 27.30p | 28.84p | 24.92p | 27.35p | 0 |
03/05/2013 | 27.41p | 28.84p | 24.92p | 27.35p | 0 |
02/05/2013 | 27.10p | 28.84p | 24.92p | 27.35p | 0 |
01/05/2013 | 27.35p | 28.84p | 24.92p | 27.62p | 0 |
30/04/2013 | 27.35p | 28.84p | 24.92p | 27.35p | 0 |
29/04/2013 | 27.22p | 28.84p | 24.92p | 27.35p | 0 |
26/04/2013 | 26.05p | 28.84p | 24.92p | 27.35p | 0 |
25/04/2013 | 25.68p | 28.84p | 24.92p | 25.68p | 0 |
24/04/2013 | 25.68p | 28.84p | 24.92p | 25.68p | 0 |
23/04/2013 | 25.55p | 28.84p | 24.92p | 25.68p | 0 |
22/04/2013 | 25.22p | 28.84p | 24.92p | 25.68p | 0 |
19/04/2013 | 25.30p | 28.84p | 24.92p | 25.68p | 0 |
18/04/2013 | 25.68p | 28.84p | 24.93p | 25.68p | 0 |
17/04/2013 | 26.25p | 28.84p | 24.93p | 25.68p | 0 |
16/04/2013 | 26.70p | 28.84p | 26.05p | 27.00p | 0 |
15/04/2013 | 26.82p | 28.84p | 26.06p | 27.00p | 0 |
12/04/2013 | 26.80p | 28.84p | 26.26p | 27.00p | 0 |
11/04/2013 | 26.50p | 28.84p | 26.26p | 27.42p | 0 |
10/04/2013 | 26.31p | 28.84p | 26.26p | 27.42p | 0 |
09/04/2013 | 27.42p | 28.84p | 26.31p | 27.42p | 0 |
08/04/2013 | 27.42p | 28.84p | 26.47p | 27.42p | 0 |
05/04/2013 | 27.34p | 28.84p | 26.56p | 27.42p | 0 |
04/04/2013 | 27.43p | 28.84p | 26.56p | 28.29p | 0 |
03/04/2013 | 28.24p | 28.84p | 26.56p | 28.29p | 0 |
02/04/2013 | 27.92p | 28.84p | 26.56p | 28.29p | 0 |
28/03/2013 | 27.66p | 28.06p | 26.56p | 27.10p | 0 |
27/03/2013 | 27.67p | 28.00p | 26.56p | 27.10p | 0 |
26/03/2013 | 27.10p | 28.00p | 26.56p | 27.10p | 0 |
25/03/2013 | 27.81p | 28.00p | 26.56p | 27.10p | 0 |
22/03/2013 | 27.84p | 28.00p | 26.83p | 27.10p | 0 |
21/03/2013 | 27.10p | 28.00p | 26.89p | 27.10p | 160 |
20/03/2013 | 27.31p | 27.95p | 25.18p | 27.10p | 0 |
19/03/2013 | 27.43p | 27.84p | 25.18p | 27.10p | 0 |
18/03/2013 | 27.10p | 27.81p | 25.18p | 27.10p | 0 |
15/03/2013 | 27.10p | 27.80p | 25.18p | 27.10p | 0 |
14/03/2013 | 26.91p | 27.74p | 25.18p | 27.10p | 0 |
13/03/2013 | 26.47p | 27.58p | 25.18p | 27.10p | 0 |
12/03/2013 | 26.31p | 27.58p | 25.18p | 27.10p | 0 |
11/03/2013 | 26.45p | 27.58p | 25.18p | 27.10p | 0 |
08/03/2013 | 27.10p | 27.58p | 25.18p | 27.10p | 0 |
07/03/2013 | 26.69p | 27.58p | 25.18p | 27.10p | 0 |
06/03/2013 | 25.90p | 27.58p | 25.18p | 27.10p | 0 |
05/03/2013 | 26.70p | 26.92p | 25.18p | 25.90p | 0 |
04/03/2013 | 25.90p | 26.87p | 25.18p | 25.90p | 0 |
01/03/2013 | 26.58p | 26.84p | 25.18p | 25.90p | 0 |
28/02/2013 | 25.90p | 26.84p | 25.18p | 25.90p | 0 |
27/02/2013 | 25.48p | 26.84p | 25.18p | 25.90p | 0 |
26/02/2013 | 25.52p | 26.23p | 25.18p | 25.90p | 121 |
25/02/2013 | 25.90p | 26.73p | 23.73p | 25.90p | 0 |
22/02/2013 | 25.61p | 26.73p | 23.73p | 25.90p | 0 |
21/02/2013 | 26.19p | 26.73p | 23.73p | 25.90p | 0 |
20/02/2013 | 25.95p | 26.73p | 23.73p | 25.90p | 0 |
19/02/2013 | 25.83p | 26.73p | 23.73p | 25.90p | 0 |
18/02/2013 | 25.90p | 26.73p | 23.73p | 25.90p | 0 |
15/02/2013 | 25.95p | 26.73p | 23.73p | 25.90p | 0 |
14/02/2013 | 25.68p | 26.73p | 23.73p | 25.90p | 0 |
13/02/2013 | 25.59p | 26.73p | 23.73p | 25.90p | 0 |
12/02/2013 | 25.60p | 26.73p | 23.73p | 25.90p | 0 |
11/02/2013 | 25.90p | 26.73p | 23.73p | 25.90p | 0 |
08/02/2013 | 25.90p | 26.73p | 23.73p | 25.90p | 0 |
07/02/2013 | 25.91p | 26.73p | 23.73p | 25.90p | 0 |
06/02/2013 | 25.90p | 26.73p | 23.73p | 25.90p | 0 |
05/02/2013 | 25.48p | 26.73p | 23.73p | 25.90p | 0 |
04/02/2013 | 25.90p | 26.73p | 23.73p | 25.90p | 0 |
01/02/2013 | 25.83p | 26.73p | 23.73p | 25.90p | 0 |
31/01/2013 | 25.74p | 26.73p | 23.73p | 25.90p | 0 |
30/01/2013 | 25.90p | 26.73p | 23.73p | 25.90p | 0 |
29/01/2013 | 25.90p | 26.73p | 23.73p | 25.90p | 0 |
28/01/2013 | 25.90p | 26.73p | 23.73p | 25.90p | 0 |
25/01/2013 | 26.25p | 26.73p | 23.73p | 25.90p | 0 |
24/01/2013 | 24.88p | 26.73p | 23.73p | 25.90p | 0 |
23/01/2013 | 24.88p | 25.49p | 23.73p | 24.88p | 0 |
22/01/2013 | 24.94p | 25.49p | 23.73p | 24.88p | 0 |
21/01/2013 | 24.88p | 25.49p | 23.73p | 24.88p | 0 |
18/01/2013 | 24.88p | 25.49p | 23.73p | 24.88p | 0 |
17/01/2013 | 24.51p | 25.49p | 23.73p | 24.88p | 0 |
16/01/2013 | 24.88p | 25.49p | 23.73p | 24.88p | 0 |
15/01/2013 | 24.88p | 25.49p | 23.73p | 24.88p | 0 |
14/01/2013 | 24.88p | 25.49p | 23.73p | 24.88p | 0 |
11/01/2013 | 24.88p | 25.49p | 23.73p | 24.88p | 0 |
10/01/2013 | 24.88p | 25.49p | 23.73p | 24.88p | 0 |
09/01/2013 | 24.88p | 25.49p | 23.73p | 24.88p | 0 |
08/01/2013 | 23.80p | 25.38p | 23.73p | 24.88p | 0 |
07/01/2013 | 23.80p | 24.14p | 23.80p | 23.80p | 64 |
04/01/2013 | 23.80p | 24.43p | 22.09p | 23.80p | 0 |
03/01/2013 | 22.38p | 24.25p | 22.09p | 23.80p | 0 |
02/01/2013 | 22.82p | 23.15p | 22.09p | 22.38p | 0 |
31/12/2012 | 22.38p | 23.15p | 22.09p | 22.73p | 0 |
28/12/2012 | 22.38p | 23.15p | 22.09p | 22.38p | 0 |
27/12/2012 | 22.38p | 23.15p | 22.14p | 22.38p | 0 |
24/12/2012 | 22.97p | 23.11p | 22.17p | 22.38p | 0 |
21/12/2012 | 22.38p | 23.02p | 22.38p | 22.38p | 308 |
20/12/2012 | 22.38p | 23.26p | 22.08p | 22.38p | 0 |
19/12/2012 | 22.38p | 23.26p | 22.28p | 22.38p | 0 |
18/12/2012 | 22.38p | 23.05p | 22.38p | 22.38p | 36 |
17/12/2012 | 22.38p | 23.23p | 21.15p | 22.38p | 0 |
14/12/2012 | 22.38p | 23.23p | 21.15p | 22.38p | 0 |
13/12/2012 | 22.38p | 23.22p | 21.15p | 22.38p | 0 |
12/12/2012 | 22.38p | 23.12p | 21.15p | 22.38p | 0 |
11/12/2012 | 22.38p | 23.10p | 21.15p | 22.38p | 0 |
10/12/2012 | 22.38p | 23.06p | 21.15p | 22.38p | 0 |
07/12/2012 | 22.38p | 23.06p | 21.15p | 22.38p | 0 |
06/12/2012 | 22.38p | 23.06p | 21.15p | 22.38p | 0 |
05/12/2012 | 21.30p | 23.06p | 21.15p | 22.38p | 0 |
04/12/2012 | 21.30p | 22.11p | 21.15p | 21.30p | 0 |
03/12/2012 | 21.30p | 22.07p | 21.15p | 21.30p | 0 |
30/11/2012 | 21.30p | 21.85p | 21.30p | 21.30p | 473 |
29/11/2012 | 21.30p | 22.07p | 21.01p | 21.30p | 0 |
28/11/2012 | 21.30p | 21.89p | 21.01p | 21.30p | 0 |
27/11/2012 | 21.30p | 21.56p | 21.30p | 21.30p | 111 |
26/11/2012 | 21.30p | 21.83p | 20.50p | 21.30p | 0 |
23/11/2012 | 21.30p | 21.72p | 20.50p | 21.30p | 0 |
22/11/2012 | 20.50p | 21.30p | 20.50p | 21.30p | 154 |
21/11/2012 | 20.50p | 21.29p | 20.25p | 20.50p | 0 |
20/11/2012 | 20.94p | 21.28p | 20.25p | 20.50p | 0 |
19/11/2012 | 20.50p | 20.80p | 20.50p | 20.50p | 224 |
16/11/2012 | 20.50p | 20.50p | 20.48p | 20.50p | 270 |
15/11/2012 | 20.50p | 20.81p | 9.75p | 20.50p | 0 |
14/11/2012 | 20.29p | 20.81p | 9.75p | 20.50p | 0 |
13/11/2012 | 20.50p | 20.81p | 9.75p | 20.50p | 0 |
12/11/2012 | 20.50p | 20.81p | 9.75p | 20.50p | 0 |
09/11/2012 | 20.50p | 20.70p | 9.75p | 20.50p | 0 |
08/11/2012 | 20.50p | 20.70p | 9.75p | 20.50p | 0 |
07/11/2012 | 20.50p | 20.65p | 9.75p | 20.50p | 0 |
*Close Price adjusted for both dividends and splits