Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/11/2013 | 36.00p | 36.00p | 35.25p | 36.00p | 105000 |
21/11/2013 | 36.00p | 36.00p | 35.25p | 36.00p | 42500 |
20/11/2013 | 36.00p | 36.00p | 35.25p | 36.00p | 47050 |
19/11/2013 | 36.00p | 36.00p | 35.25p | 36.00p | 0 |
18/11/2013 | 36.00p | 36.00p | 35.25p | 36.00p | 106552 |
15/11/2013 | 36.00p | 36.00p | 35.25p | 36.00p | 12500 |
14/11/2013 | 36.00p | 36.00p | 35.25p | 36.00p | 3500 |
13/11/2013 | 36.00p | 36.00p | 35.25p | 36.00p | 9500 |
12/11/2013 | 36.00p | 36.00p | 35.25p | 36.00p | 8587 |
11/11/2013 | 36.00p | 36.00p | 35.25p | 36.00p | 0 |
08/11/2013 | 36.00p | 36.00p | 35.25p | 36.00p | 0 |
07/11/2013 | 36.00p | 36.00p | 35.25p | 36.00p | 16403 |
06/11/2013 | 36.00p | 36.00p | 34.75p | 36.00p | 0 |
05/11/2013 | 36.00p | 36.00p | 34.75p | 36.00p | 31233 |
04/11/2013 | 35.75p | 36.00p | 35.25p | 36.00p | 107234 |
01/11/2013 | 35.75p | 36.25p | 35.50p | 35.75p | 0 |
31/10/2013 | 36.25p | 36.25p | 35.50p | 35.75p | 5608 |
30/10/2013 | 36.25p | 36.25p | 35.00p | 36.25p | 0 |
29/10/2013 | 36.25p | 36.25p | 35.00p | 36.25p | 35508 |
28/10/2013 | 36.75p | 36.75p | 35.50p | 36.25p | 6081 |
25/10/2013 | 36.25p | 36.25p | 35.50p | 36.25p | 4000 |
24/10/2013 | 36.25p | 36.25p | 35.50p | 36.25p | 107000 |
23/10/2013 | 36.50p | 36.50p | 35.00p | 36.25p | 128687 |
22/10/2013 | 36.50p | 36.50p | 35.50p | 36.50p | 0 |
21/10/2013 | 36.50p | 36.50p | 35.50p | 36.50p | 59760 |
18/10/2013 | 36.50p | 36.50p | 35.50p | 36.50p | 61287 |
17/10/2013 | 36.50p | 36.50p | 35.50p | 36.50p | 2084 |
16/10/2013 | 36.50p | 36.50p | 35.50p | 36.50p | 8506 |
15/10/2013 | 36.50p | 36.50p | 35.50p | 36.50p | 33961 |
14/10/2013 | 36.50p | 36.50p | 35.50p | 36.50p | 15866 |
11/10/2013 | 36.50p | 36.50p | 34.00p | 36.50p | 11214 |
10/10/2013 | 36.50p | 36.50p | 35.00p | 36.50p | 48662 |
09/10/2013 | 36.50p | 37.00p | 35.00p | 37.00p | 0 |
08/10/2013 | 36.75p | 36.75p | 35.00p | 36.50p | 95900 |
07/10/2013 | 36.75p | 36.75p | 36.75p | 36.75p | 0 |
04/10/2013 | 36.75p | 36.75p | 36.75p | 36.75p | 10002 |
03/10/2013 | 36.75p | 36.75p | 35.75p | 36.75p | 12750 |
02/10/2013 | 36.75p | 36.75p | 35.75p | 36.75p | 10000 |
01/10/2013 | 36.75p | 37.00p | 35.00p | 36.75p | 0 |
30/09/2013 | 37.00p | 37.00p | 35.00p | 36.75p | 94424 |
27/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 6077 |
26/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 10000 |
25/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 7383 |
24/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 0 |
23/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 17000 |
20/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 25000 |
19/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 24550 |
18/09/2013 | 37.00p | 37.00p | 36.40p | 37.00p | 13710 |
17/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 0 |
16/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 36000 |
13/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 55553 |
12/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 10528 |
11/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 2298 |
10/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 0 |
09/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 5500 |
06/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 43360 |
05/09/2013 | 37.00p | 37.00p | 35.00p | 37.00p | 50072 |
04/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 3762 |
03/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 0 |
02/09/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 0 |
30/08/2013 | 37.00p | 37.00p | 36.00p | 37.00p | 5000 |
29/08/2013 | 37.50p | 37.50p | 35.50p | 37.00p | 151796 |
28/08/2013 | 37.50p | 37.50p | 36.50p | 37.50p | 14000 |
27/08/2013 | 37.50p | 37.50p | 36.50p | 37.50p | 18907 |
23/08/2013 | 37.25p | 37.50p | 37.00p | 37.50p | 12941 |
22/08/2013 | 37.25p | 37.25p | 37.18p | 37.25p | 100000 |
21/08/2013 | 37.25p | 37.25p | 36.00p | 37.25p | 0 |
20/08/2013 | 37.25p | 37.25p | 36.00p | 37.25p | 0 |
19/08/2013 | 37.25p | 37.25p | 36.00p | 37.25p | 35000 |
16/08/2013 | 37.50p | 37.50p | 36.50p | 37.25p | 30000 |
15/08/2013 | 37.50p | 37.50p | 37.00p | 37.50p | 7500 |
14/08/2013 | 38.00p | 38.00p | 34.00p | 37.50p | 54030 |
13/08/2013 | 38.00p | 38.00p | 37.00p | 38.00p | 11000 |
12/08/2013 | 38.00p | 38.00p | 37.00p | 38.00p | 6611 |
09/08/2013 | 38.00p | 38.00p | 36.50p | 38.00p | 22975 |
08/08/2013 | 38.00p | 38.00p | 37.00p | 38.00p | 13433 |
07/08/2013 | 38.00p | 38.00p | 37.00p | 37.00p | 15886 |
06/08/2013 | 38.00p | 38.30p | 37.00p | 38.00p | 90024 |
05/08/2013 | 38.50p | 38.50p | 37.00p | 38.00p | 419900 |
02/08/2013 | 40.50p | 40.50p | 36.00p | 38.50p | 176400 |
01/08/2013 | 40.50p | 40.50p | 40.00p | 40.50p | 21687 |
31/07/2013 | 41.50p | 41.50p | 39.75p | 40.50p | 41500 |
30/07/2013 | 41.50p | 41.50p | 40.00p | 41.50p | 98057 |
29/07/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 158270 |
26/07/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 13925 |
25/07/2013 | 41.50p | 41.50p | 41.00p | 41.50p | 60000 |
24/07/2013 | 41.50p | 42.00p | 40.51p | 41.50p | 7500 |
23/07/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 43000 |
22/07/2013 | 41.50p | 41.62p | 40.51p | 41.50p | 33329 |
19/07/2013 | 41.50p | 41.80p | 41.50p | 41.50p | 39192 |
18/07/2013 | 41.50p | 41.50p | 40.51p | 41.50p | 11492 |
17/07/2013 | 41.50p | 41.50p | 40.51p | 41.50p | 0 |
16/07/2013 | 41.50p | 41.50p | 40.51p | 41.50p | 633285 |
15/07/2013 | 41.50p | 41.50p | 40.51p | 41.50p | 5050695 |
12/07/2013 | 41.50p | 41.50p | 40.51p | 41.50p | 15000 |
11/07/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 184900 |
10/07/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 15946 |
09/07/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 6892 |
08/07/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 13548 |
05/07/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 25000 |
04/07/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 7000 |
03/07/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 5000 |
02/07/2013 | 41.50p | 41.50p | 40.52p | 41.50p | 22820 |
01/07/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 182475 |
28/06/2013 | 41.50p | 42.00p | 40.50p | 42.00p | 29837 |
27/06/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 78271 |
26/06/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 27000 |
25/06/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 903 |
24/06/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 10000 |
21/06/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 20000 |
20/06/2013 | 41.50p | 41.50p | 40.50p | 41.50p | 650000 |
19/06/2013 | 41.50p | 41.50p | 40.70p | 41.50p | 5000 |
18/06/2013 | 42.00p | 42.00p | 40.50p | 41.50p | 79787 |
17/06/2013 | 42.00p | 42.00p | 41.00p | 42.00p | 12402 |
14/06/2013 | 42.00p | 42.00p | 41.00p | 42.00p | 14298 |
13/06/2013 | 42.25p | 42.25p | 40.50p | 42.00p | 989001 |
12/06/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 0 |
11/06/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 70757 |
10/06/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 16500 |
07/06/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 2500 |
06/06/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 0 |
05/06/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 35249 |
04/06/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 48000 |
03/06/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 0 |
31/05/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 15000 |
30/05/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 22900 |
29/05/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 9906 |
28/05/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 0 |
24/05/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 12500 |
23/05/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 473948 |
22/05/2013 | 42.25p | 42.25p | 41.13p | 42.25p | 2880 |
21/05/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 215394 |
20/05/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 40010 |
17/05/2013 | 42.25p | 42.25p | 41.89p | 42.25p | 14990 |
16/05/2013 | 42.25p | 42.25p | 41.13p | 42.25p | 38796 |
15/05/2013 | 42.25p | 42.25p | 41.13p | 42.25p | 100000 |
14/05/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 32640 |
13/05/2013 | 42.25p | 42.25p | 41.13p | 42.25p | 42797 |
10/05/2013 | 42.25p | 42.25p | 41.10p | 42.25p | 269500 |
09/05/2013 | 42.25p | 42.25p | 41.13p | 42.25p | 53668 |
08/05/2013 | 42.25p | 42.25p | 41.50p | 42.25p | 5480757 |
07/05/2013 | 42.25p | 42.25p | 41.13p | 42.25p | 7100 |
03/05/2013 | 42.25p | 42.25p | 41.25p | 42.25p | 44000 |
02/05/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 28000 |
01/05/2013 | 42.25p | 42.50p | 41.00p | 42.25p | 51083 |
30/04/2013 | 42.25p | 42.25p | 41.38p | 42.25p | 15976 |
29/04/2013 | 42.25p | 42.25p | 41.38p | 42.25p | 138306 |
26/04/2013 | 42.25p | 42.40p | 41.38p | 42.25p | 36960 |
25/04/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 18000 |
24/04/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 44000 |
23/04/2013 | 42.25p | 42.25p | 41.25p | 42.25p | 218000 |
22/04/2013 | 42.25p | 42.25p | 41.37p | 42.25p | 2075500 |
19/04/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 81050 |
18/04/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 0 |
17/04/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 59637 |
16/04/2013 | 42.25p | 42.25p | 41.37p | 42.25p | 16682 |
15/04/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 342926 |
12/04/2013 | 42.25p | 42.25p | 41.37p | 42.25p | 15000 |
11/04/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 21000 |
10/04/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 84029 |
09/04/2013 | 42.25p | 42.25p | 41.01p | 42.25p | 30938 |
08/04/2013 | 42.25p | 42.25p | 41.25p | 42.25p | 1293600 |
05/04/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 58818 |
04/04/2013 | 42.25p | 42.25p | 41.15p | 42.25p | 24531 |
03/04/2013 | 42.25p | 42.25p | 40.88p | 42.25p | 136164 |
02/04/2013 | 42.00p | 42.25p | 41.15p | 42.25p | 35700 |
28/03/2013 | 42.25p | 42.25p | 41.00p | 42.00p | 18709 |
27/03/2013 | 42.25p | 42.25p | 41.37p | 42.25p | 749485 |
26/03/2013 | 42.25p | 42.50p | 42.05p | 42.25p | 87001 |
25/03/2013 | 42.25p | 42.50p | 42.05p | 42.25p | 108652 |
22/03/2013 | 42.25p | 42.50p | 41.70p | 42.25p | 111000 |
21/03/2013 | 42.25p | 42.25p | 41.90p | 42.25p | 29865 |
20/03/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 106386 |
19/03/2013 | 42.25p | 42.25p | 41.86p | 42.25p | 96969 |
18/03/2013 | 42.25p | 42.50p | 41.30p | 42.25p | 375332 |
15/03/2013 | 42.25p | 42.90p | 41.78p | 42.25p | 107147 |
14/03/2013 | 42.25p | 42.25p | 41.63p | 42.25p | 175390 |
13/03/2013 | 42.25p | 42.25p | 41.62p | 42.25p | 2255728 |
12/03/2013 | 42.25p | 42.25p | 41.10p | 42.25p | 134613 |
11/03/2013 | 42.25p | 42.25p | 41.10p | 42.25p | 37745 |
08/03/2013 | 42.25p | 42.25p | 41.00p | 42.25p | 11988 |
07/03/2013 | 43.25p | 43.25p | 41.00p | 42.25p | 45154 |
06/03/2013 | 43.00p | 43.25p | 42.75p | 43.25p | 6667 |
05/03/2013 | 43.25p | 43.25p | 42.50p | 43.00p | 51356 |
04/03/2013 | 43.25p | 43.25p | 42.75p | 43.25p | 195070 |
01/03/2013 | 43.25p | 43.50p | 42.66p | 43.25p | 187513 |
28/02/2013 | 43.25p | 43.25p | 42.60p | 43.25p | 69798 |
27/02/2013 | 43.25p | 43.25p | 42.57p | 43.25p | 14532 |
26/02/2013 | 43.25p | 43.25p | 42.50p | 43.25p | 99000 |
25/02/2013 | 43.75p | 43.75p | 42.25p | 43.25p | 182905 |
22/02/2013 | 44.50p | 44.50p | 43.00p | 43.75p | 177655 |
21/02/2013 | 44.50p | 44.50p | 42.00p | 44.50p | 257065 |
20/02/2013 | 44.50p | 44.50p | 44.00p | 44.50p | 17600 |
19/02/2013 | 44.50p | 44.50p | 44.00p | 44.50p | 19630 |
18/02/2013 | 45.00p | 45.00p | 44.00p | 44.50p | 76523 |
15/02/2013 | 45.00p | 45.00p | 44.00p | 45.00p | 17750 |
14/02/2013 | 45.00p | 45.00p | 44.00p | 45.00p | 5377 |
13/02/2013 | 45.00p | 45.00p | 44.00p | 45.00p | 129000 |
12/02/2013 | 45.00p | 45.00p | 44.00p | 45.00p | 18885 |
11/02/2013 | 45.00p | 45.00p | 44.01p | 45.00p | 65183 |
*Close Price adjusted for both dividends and splits