Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/10/2013 | 24.50p | 24.50p | 23.88p | 24.50p | 18000 |
23/10/2013 | 24.50p | 24.50p | 23.50p | 24.50p | 33250 |
22/10/2013 | 24.50p | 24.50p | 23.50p | 24.50p | 23174 |
21/10/2013 | 24.50p | 25.00p | 23.50p | 24.50p | 47076 |
18/10/2013 | 24.75p | 24.75p | 23.50p | 24.50p | 571137 |
17/10/2013 | 24.75p | 24.75p | 23.50p | 24.75p | 116665 |
16/10/2013 | 24.75p | 24.75p | 23.50p | 24.75p | 139839 |
15/10/2013 | 24.75p | 25.00p | 23.80p | 24.75p | 124293 |
14/10/2013 | 24.75p | 24.75p | 23.80p | 24.75p | 61264 |
11/10/2013 | 24.75p | 24.75p | 24.00p | 24.75p | 20796 |
10/10/2013 | 24.75p | 24.75p | 23.62p | 24.75p | 1251 |
09/10/2013 | 24.75p | 24.75p | 23.61p | 24.75p | 457228 |
08/10/2013 | 24.75p | 24.75p | 23.50p | 24.75p | 299281 |
07/10/2013 | 24.75p | 24.75p | 23.51p | 24.75p | 70471 |
04/10/2013 | 24.25p | 24.75p | 23.51p | 24.75p | 51400 |
03/10/2013 | 24.75p | 24.75p | 23.50p | 24.25p | 69779 |
02/10/2013 | 24.75p | 26.00p | 23.51p | 24.75p | 11404 |
01/10/2013 | 24.75p | 26.00p | 23.51p | 24.75p | 82961 |
30/09/2013 | 25.00p | 25.00p | 23.51p | 24.75p | 48802 |
27/09/2013 | 25.75p | 25.75p | 24.01p | 25.00p | 34164 |
26/09/2013 | 26.00p | 26.00p | 24.50p | 25.50p | 75370 |
25/09/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 17500 |
24/09/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 9020 |
23/09/2013 | 26.00p | 26.10p | 25.00p | 26.00p | 43230 |
20/09/2013 | 26.00p | 26.25p | 25.01p | 26.00p | 3803 |
19/09/2013 | 26.25p | 26.50p | 25.00p | 26.25p | 34946 |
18/09/2013 | 26.25p | 26.70p | 25.10p | 26.25p | 0 |
17/09/2013 | 26.37p | 26.70p | 25.10p | 26.25p | 104883 |
16/09/2013 | 26.25p | 26.50p | 25.50p | 26.37p | 57720 |
13/09/2013 | 26.25p | 26.25p | 25.50p | 26.25p | 122885 |
12/09/2013 | 26.25p | 26.25p | 25.99p | 26.25p | 23039 |
11/09/2013 | 25.75p | 26.25p | 25.42p | 26.25p | 151086 |
10/09/2013 | 25.75p | 25.99p | 25.00p | 25.50p | 244266 |
09/09/2013 | 25.75p | 25.75p | 25.00p | 25.00p | 252357 |
06/09/2013 | 25.75p | 25.99p | 25.00p | 25.75p | 198856 |
05/09/2013 | 25.75p | 25.99p | 24.50p | 25.75p | 165536 |
04/09/2013 | 25.75p | 26.00p | 24.51p | 25.75p | 24063 |
03/09/2013 | 25.75p | 25.75p | 25.00p | 25.75p | 251452 |
02/09/2013 | 25.75p | 26.25p | 24.50p | 25.75p | 0 |
30/08/2013 | 25.75p | 26.25p | 24.50p | 25.75p | 24625 |
29/08/2013 | 25.87p | 26.63p | 24.75p | 25.75p | 47589 |
28/08/2013 | 26.37p | 26.49p | 23.00p | 25.87p | 192224 |
27/08/2013 | 26.25p | 26.40p | 25.00p | 26.37p | 22176 |
23/08/2013 | 26.25p | 26.49p | 25.00p | 26.25p | 14792 |
22/08/2013 | 26.25p | 26.81p | 25.00p | 26.25p | 61107 |
21/08/2013 | 27.00p | 27.00p | 25.00p | 26.25p | 166988 |
20/08/2013 | 27.25p | 27.30p | 25.50p | 27.00p | 80950 |
19/08/2013 | 27.50p | 27.50p | 26.12p | 27.25p | 45500 |
16/08/2013 | 27.50p | 28.24p | 26.00p | 27.50p | 32187 |
15/08/2013 | 27.50p | 28.25p | 27.00p | 27.50p | 50500 |
14/08/2013 | 28.00p | 28.50p | 27.01p | 28.00p | 38224 |
13/08/2013 | 28.50p | 28.50p | 27.00p | 28.00p | 51600 |
12/08/2013 | 28.50p | 28.64p | 28.00p | 28.50p | 39467 |
09/08/2013 | 28.50p | 28.50p | 28.00p | 28.50p | 57487 |
08/08/2013 | 28.50p | 28.50p | 28.06p | 28.50p | 46147 |
07/08/2013 | 28.50p | 28.64p | 28.00p | 28.50p | 41135 |
06/08/2013 | 28.50p | 29.00p | 28.00p | 28.50p | 55237 |
05/08/2013 | 28.50p | 28.50p | 28.00p | 28.50p | 1608366 |
02/08/2013 | 28.50p | 28.50p | 28.15p | 28.50p | 47024 |
01/08/2013 | 28.50p | 28.50p | 28.15p | 28.50p | 27714 |
31/07/2013 | 28.50p | 28.70p | 28.00p | 28.50p | 176536 |
30/07/2013 | 28.38p | 28.50p | 27.80p | 28.50p | 320304 |
29/07/2013 | 28.00p | 28.99p | 28.00p | 28.38p | 183404 |
26/07/2013 | 27.25p | 29.00p | 26.75p | 28.00p | 318236 |
25/07/2013 | 26.75p | 27.75p | 26.25p | 27.25p | 132235 |
24/07/2013 | 26.25p | 27.50p | 25.25p | 26.25p | 126803 |
23/07/2013 | 26.25p | 28.50p | 25.25p | 26.25p | 230063 |
22/07/2013 | 26.25p | 26.25p | 26.05p | 26.25p | 17236 |
19/07/2013 | 26.25p | 26.25p | 25.00p | 26.25p | 27500 |
18/07/2013 | 26.25p | 26.39p | 25.08p | 26.25p | 263029 |
17/07/2013 | 26.25p | 26.50p | 25.10p | 26.25p | 32033 |
16/07/2013 | 26.00p | 26.50p | 25.05p | 26.25p | 16839 |
15/07/2013 | 26.00p | 26.70p | 25.00p | 26.00p | 87213 |
12/07/2013 | 26.00p | 26.60p | 25.11p | 26.00p | 17344 |
11/07/2013 | 26.00p | 26.25p | 26.00p | 26.00p | 35146 |
10/07/2013 | 26.12p | 26.12p | 25.00p | 26.00p | 29705 |
09/07/2013 | 26.63p | 28.00p | 25.00p | 26.12p | 546435 |
08/07/2013 | 26.37p | 26.63p | 25.25p | 26.63p | 208047 |
05/07/2013 | 26.25p | 27.25p | 26.25p | 26.37p | 594004 |
04/07/2013 | 26.75p | 26.75p | 22.00p | 26.25p | 961200 |
03/07/2013 | 27.13p | 27.13p | 25.50p | 26.75p | 101167 |
02/07/2013 | 27.13p | 27.13p | 26.00p | 27.13p | 0 |
01/07/2013 | 27.13p | 27.13p | 26.00p | 27.13p | 74478 |
28/06/2013 | 27.13p | 27.24p | 27.13p | 27.13p | 2156 |
27/06/2013 | 27.13p | 27.24p | 26.00p | 27.13p | 14252 |
26/06/2013 | 27.13p | 27.25p | 25.00p | 27.13p | 112308 |
25/06/2013 | 27.25p | 27.50p | 27.25p | 27.25p | 1774 |
24/06/2013 | 28.00p | 28.00p | 26.50p | 27.25p | 53613 |
21/06/2013 | 28.25p | 28.44p | 27.01p | 28.00p | 55206 |
20/06/2013 | 28.50p | 29.00p | 26.60p | 28.25p | 62993 |
19/06/2013 | 28.50p | 28.50p | 27.68p | 28.50p | 4816 |
18/06/2013 | 28.50p | 29.30p | 28.50p | 28.50p | 1400 |
17/06/2013 | 28.50p | 29.50p | 27.51p | 28.50p | 90717 |
14/06/2013 | 28.50p | 29.00p | 27.77p | 28.50p | 32867 |
13/06/2013 | 29.00p | 30.00p | 28.00p | 28.75p | 45729 |
12/06/2013 | 30.00p | 30.00p | 29.26p | 30.00p | 91430 |
11/06/2013 | 30.25p | 30.46p | 29.01p | 30.00p | 25918 |
10/06/2013 | 30.25p | 30.25p | 29.01p | 30.25p | 51810 |
07/06/2013 | 30.50p | 31.38p | 29.26p | 30.25p | 49000 |
06/06/2013 | 30.50p | 31.38p | 29.25p | 30.50p | 109593 |
05/06/2013 | 30.50p | 31.45p | 29.12p | 30.50p | 71313 |
04/06/2013 | 30.13p | 31.50p | 29.06p | 30.50p | 119388 |
03/06/2013 | 30.00p | 30.75p | 29.41p | 30.13p | 38843 |
31/05/2013 | 30.50p | 30.75p | 28.00p | 30.00p | 44200 |
30/05/2013 | 30.00p | 30.50p | 29.01p | 30.50p | 38164 |
29/05/2013 | 30.50p | 31.25p | 29.00p | 30.00p | 49868 |
28/05/2013 | 30.25p | 31.99p | 30.25p | 30.63p | 19264 |
24/05/2013 | 30.25p | 30.69p | 29.00p | 30.25p | 90891 |
23/05/2013 | 31.00p | 32.00p | 29.00p | 30.25p | 208093 |
22/05/2013 | 31.00p | 32.00p | 30.10p | 31.00p | 15475 |
21/05/2013 | 30.75p | 32.00p | 30.72p | 31.00p | 207137 |
20/05/2013 | 29.00p | 33.00p | 28.51p | 30.50p | 88033 |
17/05/2013 | 29.00p | 29.65p | 28.51p | 29.00p | 29024 |
16/05/2013 | 29.12p | 29.99p | 28.50p | 29.00p | 405700 |
15/05/2013 | 29.00p | 30.00p | 28.00p | 29.00p | 219398 |
14/05/2013 | 28.00p | 29.25p | 27.00p | 29.00p | 230884 |
13/05/2013 | 26.75p | 29.25p | 26.75p | 28.13p | 99100 |
10/05/2013 | 26.75p | 27.50p | 26.75p | 26.75p | 64303 |
09/05/2013 | 26.75p | 27.25p | 26.75p | 26.75p | 67000 |
08/05/2013 | 26.75p | 27.50p | 25.50p | 26.75p | 42922 |
07/05/2013 | 26.75p | 27.00p | 25.00p | 26.75p | 135374 |
03/05/2013 | 26.75p | 27.00p | 24.75p | 26.75p | 0 |
02/05/2013 | 27.00p | 27.00p | 24.75p | 26.75p | 50021 |
01/05/2013 | 27.25p | 28.00p | 25.50p | 27.25p | 98835 |
30/04/2013 | 27.63p | 28.00p | 26.00p | 27.25p | 167400 |
29/04/2013 | 28.25p | 28.25p | 26.75p | 27.63p | 39632 |
26/04/2013 | 28.75p | 28.75p | 27.00p | 28.25p | 121434 |
25/04/2013 | 28.75p | 28.90p | 27.00p | 28.75p | 203797 |
24/04/2013 | 28.75p | 28.90p | 27.00p | 28.75p | 127500 |
23/04/2013 | 28.75p | 29.00p | 27.50p | 28.75p | 161879 |
22/04/2013 | 28.75p | 29.10p | 27.50p | 28.75p | 25628 |
19/04/2013 | 28.75p | 29.12p | 27.00p | 28.75p | 308131 |
18/04/2013 | 30.50p | 30.50p | 26.50p | 28.75p | 116323 |
17/04/2013 | 30.50p | 31.19p | 30.50p | 30.50p | 314 |
16/04/2013 | 31.13p | 31.25p | 29.00p | 30.50p | 22383 |
15/04/2013 | 31.75p | 31.75p | 30.00p | 31.25p | 44650 |
12/04/2013 | 31.75p | 32.50p | 31.00p | 31.75p | 9784 |
11/04/2013 | 31.75p | 31.75p | 31.00p | 31.75p | 173728 |
10/04/2013 | 31.75p | 31.75p | 31.00p | 31.75p | 23500 |
09/04/2013 | 31.75p | 32.50p | 31.00p | 31.75p | 50793 |
08/04/2013 | 31.75p | 31.75p | 31.00p | 31.75p | 28150 |
05/04/2013 | 32.88p | 32.88p | 31.00p | 31.75p | 130528 |
04/04/2013 | 33.00p | 33.00p | 32.50p | 32.88p | 123285 |
03/04/2013 | 33.00p | 33.13p | 28.00p | 33.00p | 91777 |
02/04/2013 | 33.00p | 33.00p | 32.50p | 33.00p | 50507 |
28/03/2013 | 33.25p | 33.25p | 30.50p | 33.00p | 101754 |
27/03/2013 | 33.25p | 33.25p | 32.75p | 33.25p | 7500 |
26/03/2013 | 33.25p | 33.25p | 32.50p | 33.25p | 96889 |
25/03/2013 | 33.25p | 33.79p | 32.00p | 33.25p | 63690 |
22/03/2013 | 33.25p | 33.25p | 32.51p | 33.25p | 18919 |
21/03/2013 | 33.25p | 33.25p | 32.50p | 33.25p | 27303 |
20/03/2013 | 33.25p | 33.74p | 32.50p | 33.25p | 53853 |
19/03/2013 | 33.00p | 33.50p | 32.00p | 33.25p | 141820 |
18/03/2013 | 33.00p | 33.00p | 31.00p | 32.25p | 281500 |
15/03/2013 | 33.00p | 33.00p | 32.50p | 33.00p | 25301 |
14/03/2013 | 33.50p | 33.50p | 31.00p | 33.00p | 594701 |
13/03/2013 | 33.75p | 34.03p | 32.00p | 33.50p | 176813 |
12/03/2013 | 33.75p | 34.60p | 32.50p | 33.75p | 106200 |
11/03/2013 | 34.00p | 34.00p | 32.50p | 33.75p | 19418 |
08/03/2013 | 34.50p | 34.89p | 31.50p | 34.00p | 78663 |
07/03/2013 | 33.75p | 34.38p | 32.00p | 34.38p | 88805 |
06/03/2013 | 34.00p | 34.00p | 32.50p | 33.75p | 28598 |
05/03/2013 | 34.75p | 34.75p | 33.00p | 34.00p | 26667 |
04/03/2013 | 34.75p | 34.75p | 33.50p | 34.00p | 24205 |
01/03/2013 | 36.50p | 36.50p | 33.00p | 34.63p | 213874 |
28/02/2013 | 36.50p | 36.50p | 35.50p | 36.50p | 12227 |
27/02/2013 | 37.00p | 37.00p | 35.50p | 36.50p | 66698 |
26/02/2013 | 37.13p | 37.13p | 36.00p | 37.00p | 28359 |
25/02/2013 | 37.00p | 37.13p | 36.00p | 37.13p | 35793 |
22/02/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 6337 |
21/02/2013 | 37.13p | 37.19p | 35.25p | 37.00p | 22813 |
20/02/2013 | 37.13p | 37.75p | 36.00p | 37.13p | 44326 |
19/02/2013 | 37.13p | 37.13p | 36.01p | 37.13p | 3664 |
18/02/2013 | 37.13p | 37.13p | 36.00p | 37.13p | 70600 |
15/02/2013 | 37.13p | 37.13p | 35.25p | 37.13p | 15073 |
14/02/2013 | 37.13p | 37.13p | 36.00p | 37.13p | 329965 |
13/02/2013 | 37.13p | 37.24p | 36.01p | 37.13p | 3033 |
12/02/2013 | 37.25p | 38.40p | 36.00p | 37.13p | 607774 |
11/02/2013 | 37.25p | 38.40p | 36.16p | 37.25p | 35114 |
08/02/2013 | 37.25p | 37.25p | 36.16p | 37.25p | 2326 |
07/02/2013 | 37.50p | 37.50p | 36.20p | 37.25p | 118903 |
06/02/2013 | 37.50p | 37.50p | 36.50p | 37.38p | 104061 |
05/02/2013 | 38.00p | 38.25p | 36.55p | 37.50p | 41474 |
04/02/2013 | 38.62p | 39.00p | 37.50p | 38.25p | 137680 |
01/02/2013 | 38.37p | 38.80p | 37.92p | 38.37p | 50027 |
31/01/2013 | 38.00p | 38.70p | 38.00p | 38.37p | 49226 |
30/01/2013 | 38.00p | 38.00p | 37.65p | 38.00p | 201145 |
29/01/2013 | 37.63p | 39.00p | 37.50p | 38.00p | 224560 |
28/01/2013 | 37.50p | 37.75p | 37.05p | 37.63p | 250080 |
25/01/2013 | 37.50p | 37.50p | 37.11p | 37.50p | 11369 |
24/01/2013 | 37.50p | 37.50p | 37.00p | 37.50p | 10000 |
23/01/2013 | 37.75p | 37.99p | 37.50p | 37.50p | 42943 |
22/01/2013 | 37.50p | 38.00p | 37.13p | 37.75p | 167642 |
21/01/2013 | 37.75p | 38.50p | 37.50p | 37.75p | 208507 |
18/01/2013 | 37.50p | 37.90p | 37.10p | 37.50p | 111292 |
17/01/2013 | 38.00p | 38.00p | 37.00p | 37.50p | 174816 |
16/01/2013 | 38.25p | 39.00p | 38.00p | 38.00p | 105183 |
15/01/2013 | 37.00p | 39.00p | 36.38p | 38.25p | 192527 |
14/01/2013 | 36.50p | 37.00p | 36.38p | 37.00p | 247803 |
11/01/2013 | 36.50p | 36.99p | 36.25p | 36.50p | 18730 |
*Close Price adjusted for both dividends and splits