Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2013 | 51.56p | 52.49p | 51.53p | 52.04p | 140403536 |
04/03/2013 | 52.82p | 53.11p | 51.13p | 51.30p | 197382016 |
01/03/2013 | 53.25p | 53.99p | 49.85p | 53.25p | 470735744 |
28/02/2013 | 54.06p | 55.81p | 53.62p | 54.47p | 175451456 |
27/02/2013 | 53.47p | 53.94p | 52.33p | 53.70p | 125193792 |
26/02/2013 | 52.72p | 54.93p | 52.21p | 53.14p | 127101096 |
25/02/2013 | 55.30p | 55.61p | 54.41p | 54.93p | 112717008 |
22/02/2013 | 54.36p | 55.10p | 53.97p | 54.86p | 87686416 |
21/02/2013 | 55.22p | 55.68p | 53.83p | 53.97p | 115110336 |
20/02/2013 | 55.05p | 56.14p | 54.91p | 55.68p | 86523504 |
19/02/2013 | 54.40p | 55.78p | 54.40p | 55.26p | 72616032 |
18/02/2013 | 54.66p | 54.92p | 54.29p | 54.63p | 37268092 |
15/02/2013 | 54.83p | 55.09p | 54.16p | 54.66p | 71093336 |
14/02/2013 | 55.36p | 55.99p | 54.30p | 54.88p | 102869416 |
13/02/2013 | 55.45p | 55.80p | 54.49p | 55.30p | 142178720 |
12/02/2013 | 52.53p | 55.55p | 52.53p | 55.45p | 233827440 |
11/02/2013 | 52.58p | 53.17p | 52.40p | 52.75p | 63983704 |
08/02/2013 | 52.00p | 53.11p | 51.95p | 52.79p | 85906096 |
07/02/2013 | 52.00p | 52.42p | 51.49p | 51.89p | 113025216 |
06/02/2013 | 51.83p | 52.56p | 49.55p | 52.12p | 130027160 |
05/02/2013 | 50.60p | 51.90p | 50.44p | 51.48p | 116913320 |
04/02/2013 | 51.84p | 51.88p | 50.27p | 50.66p | 112264416 |
01/02/2013 | 51.92p | 52.37p | 51.04p | 51.64p | 147061312 |
31/01/2013 | 50.77p | 52.00p | 50.56p | 51.66p | 182816784 |
30/01/2013 | 52.01p | 52.11p | 50.35p | 51.04p | 199811696 |
29/01/2013 | 53.00p | 53.35p | 51.64p | 51.93p | 142084240 |
28/01/2013 | 53.63p | 53.78p | 53.09p | 53.14p | 81835408 |
25/01/2013 | 53.14p | 53.87p | 53.05p | 53.45p | 105045896 |
24/01/2013 | 52.00p | 53.87p | 51.53p | 53.48p | 121771376 |
23/01/2013 | 52.59p | 52.94p | 51.68p | 52.02p | 143042688 |
22/01/2013 | 53.13p | 53.40p | 52.67p | 52.82p | 88057016 |
21/01/2013 | 53.56p | 53.97p | 53.01p | 53.20p | 78549072 |
18/01/2013 | 53.71p | 53.99p | 53.02p | 53.36p | 112532688 |
17/01/2013 | 53.00p | 53.85p | 52.80p | 53.28p | 95765360 |
16/01/2013 | 54.00p | 54.23p | 52.09p | 53.01p | 225310784 |
15/01/2013 | 55.08p | 55.67p | 54.06p | 54.37p | 147137008 |
14/01/2013 | 54.10p | 55.73p | 54.10p | 54.92p | 176744160 |
11/01/2013 | 53.90p | 54.22p | 53.47p | 54.04p | 141823360 |
10/01/2013 | 53.61p | 54.54p | 52.92p | 53.30p | 190059952 |
09/01/2013 | 51.90p | 54.23p | 51.58p | 53.37p | 233026416 |
08/01/2013 | 50.35p | 51.41p | 50.05p | 50.86p | 113135288 |
07/01/2013 | 51.00p | 51.01p | 50.00p | 50.50p | 118142608 |
04/01/2013 | 49.49p | 50.17p | 49.18p | 49.86p | 103792936 |
03/01/2013 | 49.73p | 50.33p | 49.58p | 49.70p | 71020936 |
02/01/2013 | 49.24p | 50.15p | 48.86p | 49.69p | 136792320 |
31/12/2012 | 48.31p | 48.63p | 47.75p | 47.92p | 39355904 |
28/12/2012 | 49.32p | 49.63p | 48.63p | 48.68p | 61624016 |
27/12/2012 | 48.10p | 49.66p | 48.01p | 49.09p | 76572912 |
24/12/2012 | 48.23p | 48.73p | 48.00p | 48.10p | 34097368 |
21/12/2012 | 49.12p | 49.42p | 47.90p | 48.32p | 149177888 |
20/12/2012 | 48.66p | 49.83p | 47.96p | 49.25p | 121675488 |
19/12/2012 | 47.36p | 49.49p | 47.34p | 49.20p | 171889344 |
18/12/2012 | 46.96p | 47.62p | 46.87p | 47.14p | 128433064 |
17/12/2012 | 46.45p | 46.96p | 46.45p | 46.83p | 65675116 |
14/12/2012 | 46.61p | 46.98p | 46.51p | 46.72p | 58485528 |
13/12/2012 | 47.00p | 47.00p | 46.54p | 46.68p | 63791792 |
12/12/2012 | 46.60p | 46.96p | 46.00p | 46.76p | 90605744 |
11/12/2012 | 46.64p | 46.93p | 46.24p | 46.47p | 68911368 |
10/12/2012 | 47.00p | 47.12p | 46.29p | 46.72p | 122047392 |
07/12/2012 | 46.42p | 46.78p | 46.33p | 46.74p | 74457168 |
06/12/2012 | 46.66p | 46.72p | 46.05p | 46.50p | 100580360 |
05/12/2012 | 46.25p | 46.46p | 45.93p | 46.29p | 84852376 |
04/12/2012 | 45.55p | 46.45p | 45.50p | 45.97p | 78131312 |
03/12/2012 | 46.54p | 46.88p | 45.54p | 45.74p | 104143120 |
30/11/2012 | 46.54p | 46.95p | 46.18p | 46.50p | 97753368 |
29/11/2012 | 46.20p | 47.12p | 46.09p | 46.64p | 126407560 |
28/11/2012 | 46.09p | 46.38p | 45.13p | 45.94p | 110517944 |
27/11/2012 | 45.29p | 46.70p | 45.21p | 46.42p | 122496448 |
26/11/2012 | 46.25p | 46.25p | 44.80p | 45.10p | 106342240 |
23/11/2012 | 46.00p | 46.62p | 45.72p | 46.40p | 74131920 |
22/11/2012 | 45.90p | 46.04p | 45.12p | 45.95p | 75991568 |
21/11/2012 | 45.38p | 46.04p | 45.30p | 45.74p | 139098240 |
20/11/2012 | 45.00p | 45.47p | 44.37p | 45.28p | 162114928 |
19/11/2012 | 44.00p | 45.27p | 43.69p | 45.14p | 179078224 |
16/11/2012 | 45.46p | 46.04p | 43.94p | 43.97p | 217008304 |
15/11/2012 | 45.82p | 46.65p | 45.52p | 45.70p | 193418416 |
14/11/2012 | 46.30p | 47.29p | 45.84p | 46.36p | 233126320 |
13/11/2012 | 44.81p | 46.68p | 44.70p | 46.52p | 166650240 |
12/11/2012 | 43.58p | 45.34p | 43.35p | 45.14p | 240379696 |
09/11/2012 | 43.81p | 44.50p | 42.72p | 43.61p | 159800128 |
08/11/2012 | 44.65p | 44.84p | 43.51p | 44.00p | 249411408 |
07/11/2012 | 45.45p | 45.74p | 44.28p | 44.48p | 235075920 |
06/11/2012 | 43.15p | 44.94p | 43.14p | 44.91p | 249410304 |
05/11/2012 | 43.27p | 43.33p | 42.53p | 42.85p | 106982888 |
02/11/2012 | 44.01p | 44.55p | 42.63p | 43.43p | 212757904 |
01/11/2012 | 42.00p | 44.21p | 41.49p | 43.94p | 410162336 |
31/10/2012 | 40.92p | 41.64p | 40.56p | 40.58p | 146076912 |
30/10/2012 | 40.40p | 41.15p | 40.31p | 41.10p | 72261160 |
29/10/2012 | 40.25p | 40.74p | 39.66p | 40.45p | 88168304 |
26/10/2012 | 40.26p | 40.65p | 39.90p | 40.47p | 118386064 |
25/10/2012 | 40.28p | 41.59p | 40.20p | 40.69p | 121198688 |
24/10/2012 | 40.31p | 40.61p | 39.25p | 40.45p | 185832944 |
23/10/2012 | 40.70p | 40.99p | 39.84p | 40.29p | 142334976 |
22/10/2012 | 40.35p | 41.35p | 40.06p | 40.81p | 110460808 |
19/10/2012 | 41.00p | 41.53p | 40.36p | 40.49p | 255112448 |
18/10/2012 | 41.23p | 42.95p | 41.01p | 41.87p | 227926256 |
17/10/2012 | 43.00p | 43.36p | 41.60p | 42.14p | 223856208 |
16/10/2012 | 40.75p | 42.92p | 40.74p | 42.76p | 252751536 |
15/10/2012 | 39.55p | 40.50p | 39.17p | 40.32p | 158129184 |
12/10/2012 | 39.11p | 40.44p | 39.06p | 39.70p | 285468640 |
11/10/2012 | 38.20p | 39.59p | 38.13p | 39.25p | 195494144 |
10/10/2012 | 37.10p | 38.81p | 37.10p | 38.48p | 238080208 |
09/10/2012 | 37.13p | 37.60p | 36.74p | 37.01p | 119705736 |
08/10/2012 | 37.50p | 37.88p | 36.97p | 37.04p | 113140040 |
05/10/2012 | 38.13p | 38.46p | 37.40p | 37.81p | 207511504 |
04/10/2012 | 39.05p | 39.12p | 37.86p | 38.03p | 209234880 |
03/10/2012 | 38.67p | 39.85p | 38.49p | 38.80p | 131737080 |
02/10/2012 | 39.60p | 40.13p | 38.52p | 39.03p | 225212272 |
01/10/2012 | 38.80p | 40.66p | 38.80p | 39.97p | 154423680 |
28/09/2012 | 39.42p | 39.80p | 38.73p | 38.83p | 128129224 |
27/09/2012 | 39.10p | 39.74p | 38.87p | 39.23p | 97544464 |
26/09/2012 | 40.12p | 40.29p | 38.66p | 38.89p | 169912144 |
25/09/2012 | 40.00p | 40.80p | 39.91p | 40.62p | 142272784 |
24/09/2012 | 39.99p | 40.51p | 39.61p | 40.08p | 105383056 |
21/09/2012 | 39.46p | 40.62p | 39.41p | 40.17p | 235086048 |
20/09/2012 | 38.98p | 39.37p | 38.66p | 39.32p | 104010968 |
19/09/2012 | 38.80p | 39.53p | 38.16p | 39.50p | 138980224 |
18/09/2012 | 39.54p | 39.77p | 38.64p | 38.86p | 155604832 |
17/09/2012 | 39.57p | 40.68p | 39.42p | 39.85p | 171221328 |
14/09/2012 | 39.63p | 40.93p | 37.30p | 40.01p | 333012736 |
13/09/2012 | 38.62p | 39.05p | 37.41p | 38.89p | 138077712 |
12/09/2012 | 37.30p | 38.68p | 37.20p | 38.51p | 293393408 |
11/09/2012 | 36.74p | 37.27p | 36.23p | 37.06p | 136268064 |
10/09/2012 | 37.09p | 37.63p | 36.66p | 37.02p | 165131456 |
07/09/2012 | 36.78p | 37.77p | 36.03p | 37.02p | 403276800 |
06/09/2012 | 34.00p | 36.75p | 33.72p | 36.20p | 353047200 |
05/09/2012 | 32.89p | 34.10p | 32.79p | 33.93p | 142677280 |
04/09/2012 | 33.47p | 34.00p | 32.65p | 32.89p | 102180024 |
03/09/2012 | 33.31p | 33.79p | 33.01p | 33.41p | 69235928 |
31/08/2012 | 33.14p | 33.61p | 32.91p | 33.31p | 121412016 |
30/08/2012 | 33.32p | 33.65p | 33.06p | 33.24p | 66253400 |
29/08/2012 | 33.99p | 34.12p | 33.41p | 33.49p | 95724808 |
28/08/2012 | 33.50p | 34.15p | 33.50p | 34.05p | 113304608 |
24/08/2012 | 33.97p | 34.23p | 33.44p | 33.98p | 88390208 |
23/08/2012 | 34.80p | 35.40p | 33.89p | 34.04p | 124767168 |
22/08/2012 | 34.42p | 35.41p | 34.29p | 34.59p | 141111760 |
21/08/2012 | 34.95p | 35.09p | 34.50p | 34.81p | 95716064 |
20/08/2012 | 34.22p | 35.82p | 33.96p | 34.43p | 267322112 |
17/08/2012 | 33.00p | 34.33p | 32.95p | 34.22p | 248005920 |
16/08/2012 | 32.16p | 33.29p | 31.94p | 32.98p | 150134336 |
15/08/2012 | 31.99p | 32.21p | 31.61p | 31.96p | 90872496 |
14/08/2012 | 31.79p | 31.98p | 31.43p | 31.87p | 78588072 |
13/08/2012 | 31.29p | 31.73p | 31.21p | 31.64p | 66720248 |
10/08/2012 | 31.46p | 31.74p | 31.20p | 31.38p | 94795376 |
09/08/2012 | 31.64p | 32.00p | 31.39p | 31.60p | 98891272 |
08/08/2012 | 31.49p | 31.84p | 30.93p | 31.56p | 96377600 |
07/08/2012 | 31.38p | 31.96p | 30.86p | 31.67p | 114907376 |
06/08/2012 | 30.48p | 31.49p | 30.46p | 31.36p | 130887336 |
03/08/2012 | 29.53p | 31.04p | 29.21p | 30.61p | 169286448 |
02/08/2012 | 30.66p | 31.08p | 29.22p | 29.39p | 175396368 |
01/08/2012 | 30.10p | 30.80p | 30.10p | 30.70p | 75304384 |
31/07/2012 | 31.04p | 31.41p | 30.36p | 30.36p | 97295712 |
30/07/2012 | 30.43p | 31.39p | 30.22p | 31.09p | 128870032 |
27/07/2012 | 29.52p | 30.55p | 28.70p | 30.20p | 180860160 |
26/07/2012 | 29.54p | 29.97p | 28.59p | 29.14p | 184670096 |
25/07/2012 | 28.72p | 29.56p | 28.56p | 29.29p | 106216424 |
24/07/2012 | 29.36p | 29.53p | 28.72p | 28.76p | 97676712 |
23/07/2012 | 29.53p | 29.72p | 28.78p | 29.29p | 135788736 |
20/07/2012 | 30.14p | 30.46p | 29.77p | 29.94p | 169721968 |
19/07/2012 | 29.77p | 30.45p | 29.27p | 30.24p | 134504832 |
18/07/2012 | 30.24p | 30.36p | 29.62p | 29.78p | 129322464 |
17/07/2012 | 29.66p | 30.23p | 29.66p | 29.86p | 68714496 |
16/07/2012 | 30.18p | 30.28p | 29.80p | 29.90p | 75682120 |
13/07/2012 | 30.44p | 30.62p | 30.00p | 30.20p | 110720576 |
12/07/2012 | 30.11p | 30.52p | 29.90p | 30.17p | 103762928 |
11/07/2012 | 29.97p | 30.81p | 29.94p | 30.45p | 88418344 |
10/07/2012 | 30.26p | 31.04p | 30.14p | 30.74p | 99576984 |
09/07/2012 | 30.29p | 30.85p | 29.89p | 30.19p | 168425328 |
06/07/2012 | 30.63p | 31.01p | 30.07p | 30.30p | 128004784 |
05/07/2012 | 31.68p | 31.86p | 30.61p | 30.82p | 143560192 |
04/07/2012 | 31.64p | 31.81p | 31.21p | 31.66p | 63699844 |
03/07/2012 | 31.38p | 32.07p | 31.18p | 31.81p | 113603624 |
02/07/2012 | 31.23p | 31.90p | 30.98p | 31.49p | 137961872 |
29/06/2012 | 31.25p | 32.10p | 30.10p | 31.10p | 293208512 |
28/06/2012 | 31.27p | 31.43p | 28.72p | 29.94p | 307092192 |
27/06/2012 | 30.34p | 31.15p | 29.90p | 31.15p | 158554800 |
26/06/2012 | 30.27p | 30.54p | 29.60p | 30.09p | 161400096 |
25/06/2012 | 31.31p | 31.59p | 29.93p | 30.41p | 175285440 |
22/06/2012 | 30.76p | 31.99p | 30.46p | 31.39p | 164982496 |
21/06/2012 | 30.94p | 32.07p | 30.47p | 31.20p | 158525936 |
20/06/2012 | 30.97p | 31.69p | 30.76p | 31.20p | 209166304 |
19/06/2012 | 30.47p | 31.20p | 29.85p | 30.90p | 178454720 |
18/06/2012 | 32.07p | 32.68p | 29.71p | 30.16p | 308417280 |
15/06/2012 | 30.11p | 31.59p | 29.95p | 31.30p | 559631552 |
14/06/2012 | 29.57p | 29.92p | 29.19p | 29.75p | 332530624 |
13/06/2012 | 29.44p | 29.74p | 28.80p | 29.63p | 144884608 |
12/06/2012 | 28.26p | 29.16p | 27.82p | 29.16p | 219453136 |
11/06/2012 | 29.19p | 30.24p | 28.26p | 28.49p | 340690784 |
08/06/2012 | 27.72p | 28.13p | 27.20p | 28.01p | 182891216 |
07/06/2012 | 27.40p | 28.44p | 27.18p | 28.00p | 226630352 |
06/06/2012 | 25.85p | 27.37p | 25.85p | 27.05p | 231108416 |
01/06/2012 | 25.58p | 25.96p | 25.00p | 25.72p | 168241168 |
31/05/2012 | 25.37p | 25.96p | 25.06p | 25.38p | 190728192 |
30/05/2012 | 25.76p | 25.96p | 24.73p | 25.30p | 170518624 |
29/05/2012 | 26.25p | 26.39p | 25.45p | 25.90p | 126470064 |
28/05/2012 | 26.26p | 27.10p | 25.81p | 26.04p | 126138728 |
25/05/2012 | 27.02p | 27.16p | 25.80p | 25.80p | 166269216 |
24/05/2012 | 26.98p | 27.34p | 26.41p | 26.91p | 140329584 |
23/05/2012 | 26.95p | 27.32p | 26.43p | 26.52p | 152475616 |
22/05/2012 | 26.66p | 27.72p | 26.56p | 27.61p | 147636096 |
*Close Price adjusted for both dividends and splits