Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/03/2013 | 47.00p | 47.50p | 43.75p | 47.00p | 500248 |
05/03/2013 | 49.75p | 49.85p | 47.00p | 47.50p | 2348654 |
04/03/2013 | 50.50p | 50.50p | 49.33p | 50.00p | 485031 |
01/03/2013 | 50.17p | 50.88p | 50.17p | 50.50p | 11093 |
28/02/2013 | 50.77p | 51.00p | 50.75p | 50.75p | 750 |
27/02/2013 | 50.39p | 51.00p | 49.34p | 51.00p | 38435 |
26/02/2013 | 50.50p | 51.00p | 48.56p | 50.50p | 183876 |
25/02/2013 | 52.75p | 54.25p | 51.00p | 51.00p | 251575 |
22/02/2013 | 52.00p | 52.00p | 50.50p | 51.00p | 195000 |
21/02/2013 | 52.25p | 54.00p | 50.29p | 50.50p | 745378 |
20/02/2013 | 58.00p | 59.00p | 52.25p | 53.00p | 503132 |
19/02/2013 | 60.00p | 60.00p | 57.00p | 58.50p | 90147 |
18/02/2013 | 59.40p | 59.40p | 57.00p | 57.00p | 37802 |
15/02/2013 | 58.13p | 59.40p | 57.78p | 58.50p | 32960 |
14/02/2013 | 58.00p | 60.00p | 58.00p | 58.50p | 10000 |
13/02/2013 | 59.50p | 60.00p | 58.00p | 60.00p | 261866 |
12/02/2013 | 60.00p | 60.00p | 58.00p | 58.00p | 117621 |
11/02/2013 | 60.00p | 60.00p | 58.00p | 59.50p | 106537 |
08/02/2013 | 60.00p | 60.00p | 57.76p | 59.50p | 29415 |
07/02/2013 | 58.50p | 59.50p | 56.25p | 58.50p | 51203 |
06/02/2013 | 56.50p | 57.51p | 55.00p | 57.00p | 151809 |
05/02/2013 | 57.00p | 57.00p | 55.50p | 56.50p | 24941 |
04/02/2013 | 55.25p | 56.99p | 55.25p | 55.75p | 54370 |
01/02/2013 | 56.50p | 56.99p | 55.50p | 55.75p | 43375 |
31/01/2013 | 56.00p | 57.80p | 55.25p | 55.75p | 165343 |
30/01/2013 | 53.00p | 57.00p | 52.35p | 57.00p | 2158858 |
29/01/2013 | 53.01p | 54.00p | 52.31p | 54.00p | 18121 |
28/01/2013 | 52.50p | 53.06p | 51.56p | 52.63p | 38424 |
25/01/2013 | 52.20p | 52.20p | 51.56p | 51.88p | 21194 |
24/01/2013 | 52.50p | 52.50p | 51.25p | 51.25p | 12269 |
23/01/2013 | 52.94p | 53.54p | 51.50p | 51.88p | 0 |
22/01/2013 | 52.94p | 53.54p | 51.50p | 51.63p | 43676 |
21/01/2013 | 53.00p | 53.60p | 51.50p | 51.50p | 73958 |
18/01/2013 | 52.63p | 53.75p | 51.25p | 52.50p | 31601 |
17/01/2013 | 55.00p | 56.00p | 51.25p | 51.25p | 140206 |
16/01/2013 | 51.75p | 56.06p | 51.75p | 54.62p | 309036 |
15/01/2013 | 52.35p | 53.25p | 51.46p | 53.25p | 145289 |
14/01/2013 | 50.25p | 51.67p | 50.25p | 51.50p | 26403 |
11/01/2013 | 49.00p | 52.00p | 49.00p | 50.25p | 305207 |
10/01/2013 | 49.00p | 49.00p | 47.55p | 49.00p | 47515 |
09/01/2013 | 47.75p | 48.00p | 46.72p | 47.50p | 0 |
08/01/2013 | 47.75p | 48.00p | 46.72p | 47.25p | 30980 |
07/01/2013 | 46.25p | 47.80p | 46.00p | 46.75p | 72694 |
04/01/2013 | 47.48p | 48.50p | 46.35p | 48.50p | 9196 |
03/01/2013 | 45.47p | 47.55p | 45.47p | 47.25p | 21000 |
02/01/2013 | 47.00p | 47.00p | 45.35p | 46.50p | 10004 |
31/12/2012 | 47.00p | 47.00p | 46.00p | 46.00p | 18420 |
28/12/2012 | 45.75p | 46.19p | 45.00p | 45.00p | 13415 |
27/12/2012 | 46.25p | 47.00p | 46.00p | 46.00p | 16227 |
24/12/2012 | 46.50p | 46.50p | 44.00p | 44.50p | 77107 |
21/12/2012 | 49.50p | 49.50p | 46.00p | 46.00p | 41553 |
20/12/2012 | 49.50p | 49.50p | 48.00p | 49.50p | 51177 |
19/12/2012 | 47.50p | 48.50p | 47.38p | 47.50p | 161484 |
18/12/2012 | 47.00p | 47.50p | 46.50p | 47.50p | 81521 |
17/12/2012 | 47.50p | 47.50p | 46.50p | 46.50p | 13689 |
14/12/2012 | 47.00p | 48.01p | 46.50p | 47.50p | 61303 |
13/12/2012 | 49.00p | 49.25p | 48.44p | 49.25p | 45105 |
12/12/2012 | 49.50p | 50.00p | 49.19p | 50.00p | 695361 |
11/12/2012 | 49.00p | 49.54p | 49.00p | 49.50p | 10306 |
10/12/2012 | 49.50p | 49.77p | 49.38p | 49.75p | 55826 |
07/12/2012 | 48.75p | 49.50p | 48.75p | 49.13p | 219001 |
06/12/2012 | 48.25p | 49.10p | 47.50p | 47.75p | 106429 |
05/12/2012 | 51.00p | 51.00p | 49.00p | 49.75p | 73113 |
04/12/2012 | 50.00p | 50.38p | 49.50p | 50.38p | 34500 |
03/12/2012 | 49.25p | 50.25p | 49.00p | 50.00p | 122226 |
30/11/2012 | 49.70p | 50.00p | 49.10p | 50.00p | 15000 |
29/11/2012 | 48.50p | 49.13p | 48.50p | 49.13p | 22161 |
28/11/2012 | 50.75p | 50.75p | 48.50p | 49.25p | 38425 |
27/11/2012 | 49.75p | 49.75p | 49.63p | 49.63p | 119839 |
26/11/2012 | 49.75p | 50.25p | 49.25p | 49.63p | 71341 |
23/11/2012 | 50.54p | 50.54p | 49.25p | 49.63p | 37768 |
22/11/2012 | 50.77p | 50.87p | 49.63p | 49.63p | 39999 |
21/11/2012 | 50.50p | 50.90p | 49.50p | 49.50p | 13354 |
20/11/2012 | 51.00p | 51.10p | 49.88p | 51.00p | 94425 |
19/11/2012 | 49.00p | 51.75p | 49.00p | 51.75p | 154662 |
16/11/2012 | 48.25p | 49.00p | 47.91p | 49.00p | 20192 |
15/11/2012 | 45.75p | 48.75p | 45.50p | 48.75p | 153646 |
14/11/2012 | 48.00p | 48.50p | 46.50p | 47.13p | 147957 |
13/11/2012 | 49.50p | 50.60p | 46.86p | 49.00p | 398175 |
12/11/2012 | 51.20p | 51.20p | 50.20p | 50.75p | 26280 |
09/11/2012 | 50.50p | 51.42p | 49.60p | 51.00p | 59582 |
08/11/2012 | 51.75p | 51.75p | 49.50p | 49.50p | 86454 |
07/11/2012 | 51.25p | 52.75p | 49.00p | 49.00p | 128041 |
06/11/2012 | 51.50p | 53.50p | 50.23p | 51.50p | 306855 |
05/11/2012 | 50.00p | 51.37p | 50.00p | 50.75p | 80592 |
02/11/2012 | 49.63p | 51.24p | 49.63p | 50.50p | 19659 |
01/11/2012 | 51.00p | 51.00p | 49.51p | 50.25p | 3638 |
31/10/2012 | 51.00p | 51.25p | 49.34p | 51.00p | 152824 |
30/10/2012 | 48.25p | 51.50p | 48.15p | 51.50p | 143654 |
29/10/2012 | 48.77p | 48.77p | 48.25p | 48.25p | 3613 |
26/10/2012 | 47.80p | 49.00p | 47.80p | 48.50p | 38405 |
25/10/2012 | 47.87p | 49.00p | 47.87p | 49.00p | 5157 |
24/10/2012 | 48.00p | 48.37p | 47.80p | 48.37p | 33418 |
23/10/2012 | 48.00p | 49.32p | 47.50p | 47.50p | 26070 |
22/10/2012 | 49.00p | 49.04p | 48.50p | 48.50p | 14939 |
19/10/2012 | 48.95p | 49.06p | 48.50p | 48.50p | 20154 |
18/10/2012 | 48.50p | 49.13p | 48.05p | 48.75p | 77381 |
17/10/2012 | 48.50p | 49.00p | 48.12p | 48.12p | 106420 |
16/10/2012 | 49.00p | 49.06p | 48.06p | 48.63p | 40610 |
15/10/2012 | 49.00p | 49.45p | 47.75p | 47.75p | 90681 |
12/10/2012 | 49.25p | 49.49p | 48.12p | 49.00p | 70682 |
11/10/2012 | 49.00p | 49.75p | 48.19p | 49.13p | 150270 |
10/10/2012 | 48.00p | 48.95p | 47.25p | 48.75p | 121291 |
09/10/2012 | 47.75p | 48.97p | 47.25p | 47.50p | 80688 |
08/10/2012 | 48.25p | 49.50p | 48.19p | 48.50p | 58651 |
05/10/2012 | 49.50p | 49.92p | 48.50p | 49.13p | 123456 |
04/10/2012 | 47.00p | 50.03p | 46.25p | 49.00p | 285191 |
03/10/2012 | 46.00p | 47.25p | 45.75p | 47.25p | 109864 |
02/10/2012 | 45.50p | 45.50p | 44.50p | 44.50p | 1069660 |
01/10/2012 | 45.50p | 45.50p | 43.75p | 44.50p | 204748 |
28/09/2012 | 48.00p | 48.00p | 44.00p | 46.00p | 530285 |
27/09/2012 | 46.50p | 48.75p | 46.02p | 47.50p | 1175613 |
26/09/2012 | 43.75p | 46.25p | 42.41p | 45.00p | 271192 |
25/09/2012 | 42.75p | 44.25p | 42.55p | 44.25p | 301280 |
24/09/2012 | 41.25p | 43.00p | 41.25p | 42.25p | 236265 |
21/09/2012 | 42.50p | 42.95p | 41.00p | 41.00p | 151008 |
20/09/2012 | 41.75p | 42.00p | 40.08p | 41.50p | 220604 |
19/09/2012 | 43.50p | 44.50p | 40.50p | 41.00p | 422248 |
18/09/2012 | 44.00p | 44.70p | 43.88p | 44.25p | 34190 |
17/09/2012 | 43.00p | 44.75p | 42.06p | 44.75p | 274032 |
14/09/2012 | 40.00p | 44.00p | 39.75p | 43.00p | 2413399 |
13/09/2012 | 39.50p | 42.00p | 38.75p | 40.25p | 1512577 |
12/09/2012 | 37.00p | 37.00p | 36.75p | 36.75p | 235683 |
11/09/2012 | 37.00p | 37.00p | 36.75p | 37.00p | 58181 |
10/09/2012 | 37.00p | 37.75p | 36.75p | 36.75p | 398250 |
07/09/2012 | 37.00p | 37.25p | 36.00p | 36.50p | 1958136 |
06/09/2012 | 36.75p | 37.00p | 36.00p | 36.00p | 80557 |
05/09/2012 | 36.50p | 36.90p | 35.25p | 35.25p | 1349126 |
04/09/2012 | 36.50p | 36.50p | 36.13p | 36.13p | 8704 |
03/09/2012 | 35.44p | 36.75p | 35.10p | 36.13p | 52447 |
31/08/2012 | 35.00p | 37.00p | 35.00p | 37.00p | 528808 |
30/08/2012 | 36.70p | 36.70p | 36.25p | 36.25p | 2726 |
29/08/2012 | 35.95p | 36.75p | 35.00p | 35.87p | 546255 |
28/08/2012 | 36.75p | 36.75p | 35.00p | 35.00p | 241219 |
24/08/2012 | 34.00p | 35.90p | 34.00p | 35.25p | 39101 |
23/08/2012 | 35.37p | 35.37p | 34.35p | 35.00p | 14097 |
22/08/2012 | 35.00p | 35.33p | 34.50p | 35.00p | 235520 |
21/08/2012 | 35.10p | 35.90p | 35.10p | 35.50p | 37497 |
20/08/2012 | 34.75p | 36.00p | 34.50p | 34.50p | 88705 |
17/08/2012 | 34.75p | 35.75p | 34.58p | 34.75p | 37617 |
16/08/2012 | 35.00p | 35.75p | 34.90p | 35.37p | 78089 |
15/08/2012 | 37.00p | 37.00p | 33.25p | 33.25p | 2407506 |
14/08/2012 | 34.00p | 37.00p | 32.94p | 37.00p | 303701 |
13/08/2012 | 33.00p | 34.00p | 32.75p | 33.50p | 127744 |
10/08/2012 | 32.00p | 32.50p | 31.80p | 32.50p | 48429 |
09/08/2012 | 32.50p | 32.50p | 32.50p | 32.50p | 5000 |
08/08/2012 | 32.30p | 32.50p | 32.00p | 32.50p | 218173 |
07/08/2012 | 32.00p | 32.50p | 31.50p | 31.50p | 512529 |
06/08/2012 | 31.00p | 31.34p | 30.00p | 31.00p | 120825 |
03/08/2012 | 30.25p | 31.00p | 29.50p | 31.00p | 3776248 |
02/08/2012 | 30.25p | 30.80p | 30.10p | 30.50p | 3813841 |
01/08/2012 | 31.00p | 31.00p | 29.75p | 30.38p | 109970 |
31/07/2012 | 29.75p | 30.25p | 29.50p | 30.00p | 809031 |
30/07/2012 | 29.50p | 29.50p | 29.25p | 29.25p | 53684 |
27/07/2012 | 30.00p | 31.00p | 29.00p | 29.00p | 264896 |
26/07/2012 | 31.20p | 31.20p | 31.00p | 31.00p | 102 |
25/07/2012 | 31.50p | 31.50p | 30.00p | 30.00p | 13650 |
24/07/2012 | 31.25p | 31.25p | 30.25p | 30.25p | 33872 |
23/07/2012 | 32.00p | 32.37p | 31.50p | 32.12p | 38034 |
20/07/2012 | 31.00p | 32.50p | 31.00p | 32.00p | 1758345 |
19/07/2012 | 31.50p | 32.25p | 31.50p | 31.50p | 1519951 |
18/07/2012 | 30.50p | 32.00p | 30.50p | 31.50p | 143324 |
17/07/2012 | 32.00p | 32.05p | 30.50p | 30.50p | 150989 |
16/07/2012 | 32.00p | 33.40p | 32.00p | 32.00p | 84297 |
13/07/2012 | 32.00p | 34.25p | 32.00p | 32.00p | 56232 |
12/07/2012 | 32.00p | 34.75p | 32.00p | 32.50p | 228729 |
11/07/2012 | 32.00p | 32.53p | 31.00p | 31.00p | 47785 |
10/07/2012 | 31.00p | 32.70p | 31.00p | 32.00p | 67895 |
09/07/2012 | 32.50p | 32.97p | 31.00p | 31.00p | 23723 |
06/07/2012 | 32.50p | 33.20p | 30.00p | 32.50p | 90997 |
05/07/2012 | 32.50p | 33.70p | 32.50p | 32.50p | 23930 |
04/07/2012 | 32.50p | 32.50p | 32.50p | 32.50p | 3334 |
03/07/2012 | 35.00p | 35.00p | 32.50p | 33.00p | 34887 |
02/07/2012 | 35.50p | 35.95p | 35.00p | 35.00p | 51275 |
29/06/2012 | 36.00p | 36.97p | 35.87p | 35.87p | 230458 |
28/06/2012 | 35.00p | 35.00p | 35.00p | 35.00p | 1080 |
27/06/2012 | 36.00p | 36.90p | 35.00p | 35.00p | 55025 |
26/06/2012 | 35.00p | 35.50p | 35.00p | 35.50p | 11734 |
25/06/2012 | 36.00p | 37.70p | 35.00p | 35.00p | 79354 |
22/06/2012 | 34.75p | 38.00p | 32.30p | 37.50p | 259671 |
21/06/2012 | 32.30p | 33.27p | 32.25p | 32.25p | 9468 |
20/06/2012 | 33.50p | 33.50p | 32.26p | 32.75p | 12416 |
19/06/2012 | 33.50p | 33.50p | 33.25p | 33.25p | 15786 |
18/06/2012 | 33.00p | 33.50p | 32.05p | 33.50p | 98981 |
15/06/2012 | 32.75p | 33.50p | 31.50p | 33.50p | 379422 |
14/06/2012 | 32.25p | 32.50p | 30.55p | 31.50p | 66535 |
13/06/2012 | 31.50p | 32.00p | 30.25p | 32.00p | 20016 |
12/06/2012 | 30.25p | 31.50p | 30.25p | 31.50p | 1915 |
11/06/2012 | 30.88p | 31.00p | 30.88p | 31.00p | 3356 |
08/06/2012 | 30.00p | 31.00p | 30.00p | 30.75p | 284314 |
07/06/2012 | 30.75p | 31.00p | 30.00p | 30.50p | 95917 |
06/06/2012 | 31.75p | 32.35p | 27.50p | 28.50p | 707357 |
01/06/2012 | 32.50p | 33.38p | 32.50p | 33.38p | 1532 |
31/05/2012 | 33.50p | 34.00p | 32.50p | 34.00p | 47508 |
30/05/2012 | 33.50p | 34.25p | 33.50p | 34.25p | 1026 |
29/05/2012 | 33.50p | 34.13p | 33.50p | 34.13p | 29008 |
28/05/2012 | 33.50p | 34.95p | 33.50p | 34.25p | 1365 |
25/05/2012 | 33.50p | 34.25p | 33.50p | 34.25p | 1026 |
24/05/2012 | 33.50p | 34.25p | 33.50p | 34.25p | 1026 |
23/05/2012 | 33.50p | 34.50p | 33.50p | 34.50p | 7445 |
*Close Price adjusted for both dividends and splits