Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2012 | 29.38p | 29.61p | 29.33p | 29.38p | 3626060 |
17/07/2012 | 29.85p | 29.85p | 29.43p | 29.50p | 262099 |
16/07/2012 | 28.90p | 29.85p | 28.72p | 29.38p | 267316 |
13/07/2012 | 28.90p | 28.90p | 28.67p | 28.79p | 306397 |
12/07/2012 | 27.96p | 28.90p | 27.96p | 28.79p | 232730 |
11/07/2012 | 27.96p | 28.19p | 27.96p | 28.19p | 93157 |
10/07/2012 | 28.43p | 28.43p | 27.48p | 28.19p | 683252 |
09/07/2012 | 27.96p | 28.38p | 27.96p | 28.19p | 13369 |
06/07/2012 | 27.96p | 28.43p | 27.80p | 27.96p | 146064 |
05/07/2012 | 27.48p | 27.48p | 27.25p | 27.25p | 1084 |
04/07/2012 | 27.48p | 27.48p | 26.53p | 27.01p | 10259 |
03/07/2012 | 27.49p | 27.49p | 27.48p | 27.48p | 26754 |
02/07/2012 | 27.48p | 27.48p | 26.99p | 27.25p | 62673 |
29/06/2012 | 26.06p | 27.01p | 26.06p | 27.01p | 26593 |
28/06/2012 | 26.20p | 26.20p | 25.93p | 26.06p | 9362 |
27/06/2012 | 26.06p | 26.06p | 25.98p | 26.06p | 21104 |
26/06/2012 | 25.59p | 26.07p | 25.11p | 26.06p | 244640 |
25/06/2012 | 25.59p | 26.80p | 25.59p | 25.82p | 10514 |
22/06/2012 | 27.48p | 27.48p | 26.06p | 26.53p | 18494 |
21/06/2012 | 27.00p | 27.00p | 26.77p | 26.77p | 22174 |
20/06/2012 | 27.00p | 27.00p | 26.77p | 26.77p | 23500 |
19/06/2012 | 25.59p | 27.14p | 25.59p | 26.77p | 1173597 |
18/06/2012 | 26.06p | 26.06p | 25.63p | 25.82p | 135849 |
15/06/2012 | 26.77p | 26.85p | 26.06p | 26.30p | 87975 |
14/06/2012 | 26.77p | 26.89p | 26.77p | 26.89p | 23941 |
13/06/2012 | 27.01p | 27.01p | 26.77p | 26.89p | 28107 |
12/06/2012 | 27.25p | 27.39p | 27.01p | 27.25p | 57861 |
11/06/2012 | 27.77p | 27.96p | 27.77p | 27.96p | 320 |
08/06/2012 | 27.06p | 28.07p | 27.06p | 28.07p | 51454 |
07/06/2012 | 28.67p | 28.67p | 27.23p | 27.84p | 3173 |
06/06/2012 | 29.38p | 29.38p | 27.01p | 27.96p | 25468 |
01/06/2012 | 26.10p | 28.19p | 26.10p | 28.19p | 402342 |
31/05/2012 | 27.06p | 27.72p | 27.06p | 27.72p | 4495 |
30/05/2012 | 27.48p | 27.96p | 27.48p | 27.96p | 27848 |
29/05/2012 | 27.53p | 27.72p | 27.53p | 27.72p | 573 |
28/05/2012 | 27.53p | 27.72p | 27.53p | 27.72p | 14956 |
25/05/2012 | 27.96p | 27.96p | 27.72p | 27.72p | 0 |
24/05/2012 | 27.96p | 27.96p | 27.72p | 27.72p | 7541 |
23/05/2012 | 27.96p | 27.96p | 27.72p | 27.72p | 0 |
22/05/2012 | 27.96p | 27.96p | 27.72p | 27.72p | 22320 |
21/05/2012 | 27.76p | 27.76p | 27.39p | 27.60p | 11673 |
18/05/2012 | 28.19p | 28.19p | 27.48p | 27.60p | 112074 |
17/05/2012 | 28.11p | 28.55p | 28.11p | 28.55p | 31023 |
16/05/2012 | 28.19p | 28.76p | 27.72p | 28.31p | 163248 |
15/05/2012 | 28.05p | 28.55p | 28.05p | 28.55p | 21104 |
14/05/2012 | 28.19p | 28.31p | 28.19p | 28.31p | 11607 |
11/05/2012 | 28.19p | 28.55p | 28.19p | 28.55p | 46936 |
10/05/2012 | 28.20p | 28.55p | 28.20p | 28.55p | 6849 |
09/05/2012 | 28.19p | 28.31p | 27.96p | 28.31p | 593326 |
08/05/2012 | 28.61p | 28.61p | 28.19p | 28.31p | 26180 |
04/05/2012 | 28.19p | 28.55p | 28.19p | 28.55p | 31506 |
03/05/2012 | 28.43p | 28.43p | 28.31p | 28.31p | 21949 |
02/05/2012 | 28.19p | 28.31p | 28.19p | 28.31p | 293351 |
01/05/2012 | 28.36p | 28.90p | 28.20p | 28.43p | 36243 |
30/04/2012 | 28.90p | 28.90p | 28.79p | 28.79p | 5276 |
27/04/2012 | 28.36p | 28.36p | 28.19p | 28.31p | 109743 |
26/04/2012 | 28.43p | 28.86p | 28.19p | 28.79p | 115539 |
25/04/2012 | 28.90p | 28.90p | 28.79p | 28.79p | 1055 |
24/04/2012 | 28.43p | 28.90p | 27.71p | 28.79p | 225048 |
23/04/2012 | 28.90p | 28.90p | 27.21p | 28.43p | 35442 |
20/04/2012 | 28.19p | 28.34p | 27.63p | 27.84p | 65493 |
19/04/2012 | 27.48p | 27.72p | 27.21p | 27.72p | 1695 |
18/04/2012 | 27.96p | 27.96p | 26.16p | 27.72p | 336757 |
17/04/2012 | 27.96p | 28.26p | 27.48p | 27.48p | 27762 |
16/04/2012 | 28.43p | 28.45p | 27.96p | 28.43p | 33631 |
13/04/2012 | 29.07p | 30.00p | 28.43p | 29.38p | 78967 |
12/04/2012 | 29.61p | 29.61p | 28.43p | 28.55p | 133940 |
11/04/2012 | 29.38p | 29.38p | 28.90p | 29.14p | 32923 |
10/04/2012 | 29.38p | 29.92p | 28.90p | 29.38p | 59874 |
05/04/2012 | 29.38p | 29.61p | 29.02p | 29.38p | 18289 |
04/04/2012 | 30.33p | 30.33p | 28.96p | 29.14p | 77544 |
03/04/2012 | 29.85p | 30.02p | 29.38p | 29.85p | 131622 |
02/04/2012 | 29.39p | 29.61p | 29.39p | 29.61p | 42406 |
30/03/2012 | 29.05p | 29.14p | 29.05p | 29.14p | 8140 |
29/03/2012 | 28.43p | 29.14p | 28.43p | 28.90p | 64224 |
28/03/2012 | 28.43p | 28.90p | 28.43p | 28.90p | 12663 |
27/03/2012 | 30.80p | 30.80p | 28.44p | 28.90p | 204043 |
26/03/2012 | 29.89p | 31.16p | 29.89p | 31.04p | 42710 |
23/03/2012 | 31.16p | 31.16p | 31.04p | 31.04p | 507 |
22/03/2012 | 30.70p | 30.80p | 30.44p | 30.80p | 29273 |
21/03/2012 | 30.50p | 31.58p | 30.50p | 30.80p | 47381 |
20/03/2012 | 30.41p | 31.35p | 30.41p | 31.04p | 10672 |
19/03/2012 | 30.66p | 31.04p | 30.41p | 31.04p | 2213 |
16/03/2012 | 31.29p | 31.29p | 30.83p | 31.04p | 15395 |
15/03/2012 | 31.24p | 31.24p | 30.80p | 30.80p | 12760 |
14/03/2012 | 31.20p | 31.44p | 31.20p | 31.39p | 380197 |
13/03/2012 | 31.27p | 31.27p | 30.97p | 31.15p | 134252 |
12/03/2012 | 30.33p | 31.29p | 30.33p | 30.80p | 58000 |
09/03/2012 | 31.38p | 31.55p | 30.45p | 31.51p | 40643 |
08/03/2012 | 31.75p | 31.75p | 31.40p | 31.51p | 93719 |
07/03/2012 | 31.75p | 32.22p | 31.51p | 31.51p | 89077 |
06/03/2012 | 31.27p | 31.75p | 31.27p | 31.39p | 419436 |
05/03/2012 | 31.27p | 31.75p | 30.86p | 31.27p | 62291 |
02/03/2012 | 30.80p | 31.22p | 30.80p | 31.04p | 280580 |
01/03/2012 | 30.70p | 30.70p | 30.56p | 30.56p | 4005 |
29/02/2012 | 30.80p | 30.80p | 30.33p | 30.56p | 82297 |
28/02/2012 | 30.80p | 30.80p | 29.85p | 30.56p | 109026 |
27/02/2012 | 29.85p | 30.60p | 29.43p | 30.56p | 243916 |
24/02/2012 | 29.38p | 30.33p | 29.13p | 29.61p | 1465300 |
23/02/2012 | 29.38p | 30.22p | 29.38p | 29.38p | 115395 |
22/02/2012 | 29.85p | 29.85p | 29.38p | 29.73p | 131439 |
21/02/2012 | 29.38p | 30.48p | 29.38p | 29.85p | 958076 |
20/02/2012 | 29.93p | 30.33p | 29.72p | 30.33p | 87561 |
17/02/2012 | 30.33p | 30.33p | 29.61p | 29.73p | 157642 |
16/02/2012 | 29.87p | 29.87p | 29.72p | 29.85p | 16884 |
15/02/2012 | 29.43p | 29.93p | 29.43p | 29.85p | 25407 |
14/02/2012 | 30.33p | 30.33p | 29.43p | 29.61p | 40097 |
13/02/2012 | 29.93p | 30.03p | 29.93p | 29.97p | 37689 |
10/02/2012 | 29.61p | 29.85p | 29.43p | 29.85p | 0 |
09/02/2012 | 29.61p | 29.85p | 29.43p | 29.85p | 41228 |
08/02/2012 | 29.58p | 29.58p | 29.44p | 29.50p | 7704 |
07/02/2012 | 29.64p | 29.73p | 29.64p | 29.73p | 37654 |
06/02/2012 | 29.79p | 29.93p | 29.43p | 29.61p | 23777 |
03/02/2012 | 28.90p | 29.50p | 28.44p | 29.50p | 58619 |
02/02/2012 | 28.43p | 28.67p | 28.10p | 28.67p | 39767 |
01/02/2012 | 28.16p | 28.19p | 28.00p | 28.19p | 8170 |
31/01/2012 | 28.19p | 28.19p | 27.88p | 28.19p | 124113 |
30/01/2012 | 27.96p | 28.33p | 27.72p | 28.07p | 24648 |
27/01/2012 | 27.72p | 28.31p | 27.49p | 28.31p | 135704 |
26/01/2012 | 28.19p | 28.19p | 27.72p | 27.84p | 24840 |
25/01/2012 | 27.96p | 27.96p | 26.53p | 27.60p | 96619 |
24/01/2012 | 27.96p | 27.96p | 27.48p | 27.72p | 24029 |
23/01/2012 | 27.54p | 27.72p | 27.48p | 27.72p | 9687 |
20/01/2012 | 27.68p | 27.84p | 27.68p | 27.84p | 45241 |
19/01/2012 | 28.19p | 28.29p | 27.48p | 27.96p | 19474 |
18/01/2012 | 27.48p | 27.48p | 26.53p | 27.48p | 11087 |
17/01/2012 | 27.25p | 27.48p | 27.25p | 27.48p | 0 |
16/01/2012 | 27.25p | 27.36p | 27.25p | 27.36p | 3429 |
13/01/2012 | 27.48p | 27.97p | 27.01p | 27.36p | 580852 |
12/01/2012 | 27.96p | 27.96p | 27.02p | 27.13p | 16384 |
11/01/2012 | 28.18p | 28.18p | 27.48p | 27.48p | 6064 |
10/01/2012 | 27.96p | 28.08p | 27.01p | 27.72p | 13720 |
09/01/2012 | 27.26p | 27.26p | 26.54p | 27.25p | 16496 |
06/01/2012 | 27.96p | 27.96p | 26.30p | 26.77p | 67323 |
05/01/2012 | 28.19p | 28.43p | 28.19p | 28.19p | 4617 |
04/01/2012 | 28.67p | 28.67p | 28.20p | 28.31p | 458313 |
03/01/2012 | 28.43p | 28.43p | 27.60p | 28.19p | 21360 |
30/12/2011 | 27.90p | 27.90p | 27.60p | 27.60p | 1395 |
29/12/2011 | 27.01p | 27.01p | 27.01p | 27.01p | 11 |
28/12/2011 | 28.43p | 28.43p | 27.01p | 27.01p | 6560 |
23/12/2011 | 28.43p | 28.43p | 27.48p | 27.48p | 1602116 |
22/12/2011 | 27.96p | 27.96p | 26.71p | 27.25p | 236455 |
21/12/2011 | 28.43p | 28.56p | 27.96p | 27.96p | 52857 |
20/12/2011 | 28.32p | 28.80p | 28.32p | 28.43p | 36111 |
19/12/2011 | 28.43p | 28.67p | 28.43p | 28.43p | 6275 |
16/12/2011 | 28.43p | 28.88p | 28.43p | 28.43p | 19863 |
15/12/2011 | 28.90p | 28.95p | 28.43p | 28.43p | 75898 |
14/12/2011 | 29.38p | 29.66p | 29.14p | 29.14p | 9266 |
13/12/2011 | 29.43p | 29.98p | 29.38p | 29.38p | 51339 |
12/12/2011 | 31.27p | 31.27p | 29.38p | 29.38p | 188945 |
09/12/2011 | 32.22p | 32.22p | 31.27p | 31.27p | 24198 |
08/12/2011 | 31.75p | 31.75p | 31.75p | 31.75p | 445019 |
07/12/2011 | 31.75p | 32.13p | 30.80p | 31.27p | 45595 |
06/12/2011 | 32.22p | 32.22p | 31.27p | 32.22p | 79722 |
05/12/2011 | 31.47p | 31.93p | 31.47p | 31.93p | 6393 |
02/12/2011 | 31.80p | 32.16p | 31.70p | 32.16p | 22843 |
01/12/2011 | 32.16p | 32.16p | 31.24p | 31.93p | 0 |
30/11/2011 | 32.16p | 32.16p | 31.24p | 31.82p | 30692 |
29/11/2011 | 31.93p | 31.93p | 31.70p | 31.70p | 10632 |
28/11/2011 | 32.62p | 32.62p | 31.25p | 31.59p | 41951 |
25/11/2011 | 32.62p | 32.62p | 32.17p | 32.39p | 156093 |
24/11/2011 | 33.08p | 33.08p | 32.20p | 32.39p | 10126 |
23/11/2011 | 34.92p | 34.92p | 31.99p | 32.51p | 40150 |
22/11/2011 | 36.30p | 36.92p | 35.84p | 36.53p | 0 |
21/11/2011 | 36.30p | 36.92p | 35.84p | 35.84p | 46846 |
18/11/2011 | 36.44p | 36.44p | 36.30p | 36.30p | 10890 |
17/11/2011 | 36.30p | 36.30p | 36.30p | 36.30p | 4 |
16/11/2011 | 36.76p | 36.76p | 36.30p | 36.30p | 52187 |
15/11/2011 | 36.94p | 36.94p | 36.46p | 36.76p | 171 |
14/11/2011 | 36.86p | 36.86p | 36.64p | 36.64p | 27088 |
11/11/2011 | 35.65p | 36.64p | 35.65p | 36.64p | 0 |
10/11/2011 | 35.65p | 36.64p | 35.65p | 36.64p | 11971 |
09/11/2011 | 37.21p | 37.21p | 36.53p | 36.53p | 1607 |
08/11/2011 | 36.76p | 36.99p | 36.76p | 36.99p | 2182 |
07/11/2011 | 36.94p | 36.94p | 36.76p | 36.76p | 214 |
04/11/2011 | 36.94p | 36.94p | 36.30p | 36.30p | 2119 |
03/11/2011 | 37.21p | 37.21p | 36.30p | 36.30p | 19742 |
02/11/2011 | 36.76p | 36.76p | 36.53p | 36.53p | 10883 |
01/11/2011 | 36.30p | 36.30p | 36.30p | 36.30p | 26 |
31/10/2011 | 36.30p | 36.30p | 35.84p | 35.84p | 21017 |
28/10/2011 | 37.21p | 37.21p | 36.37p | 36.76p | 36677 |
27/10/2011 | 37.21p | 37.21p | 36.41p | 36.76p | 785 |
26/10/2011 | 36.99p | 37.39p | 36.44p | 36.76p | 147396 |
25/10/2011 | 36.76p | 36.76p | 36.76p | 36.76p | 1 |
24/10/2011 | 36.76p | 36.76p | 36.30p | 36.30p | 8284 |
21/10/2011 | 37.52p | 37.52p | 36.87p | 37.10p | 11209 |
20/10/2011 | 37.67p | 37.67p | 36.99p | 36.99p | 3219 |
19/10/2011 | 36.76p | 37.10p | 36.30p | 36.30p | 51141 |
18/10/2011 | 36.84p | 36.99p | 36.76p | 36.76p | 18226 |
17/10/2011 | 36.83p | 36.83p | 36.76p | 36.76p | 1187 |
14/10/2011 | 36.99p | 36.99p | 36.76p | 36.76p | 60433 |
13/10/2011 | 36.99p | 36.99p | 36.76p | 36.76p | 31644 |
12/10/2011 | 36.76p | 36.76p | 36.76p | 36.76p | 8 |
11/10/2011 | 36.98p | 37.62p | 36.76p | 36.76p | 1101135 |
10/10/2011 | 36.76p | 36.76p | 36.76p | 36.76p | 12 |
07/10/2011 | 36.76p | 36.76p | 36.76p | 36.76p | 12504 |
06/10/2011 | 36.96p | 36.96p | 36.76p | 36.76p | 10484 |
05/10/2011 | 36.76p | 36.76p | 36.76p | 36.76p | 19 |
04/10/2011 | 37.67p | 37.67p | 36.76p | 36.76p | 115338 |
03/10/2011 | 37.21p | 37.21p | 37.21p | 37.21p | 4 |
*Close Price adjusted for both dividends and splits