Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2010 | 51.75p | 52.00p | 50.50p | 50.75p | 335693 |
16/12/2010 | 52.25p | 52.25p | 51.25p | 51.75p | 361547 |
15/12/2010 | 51.25p | 53.00p | 51.00p | 52.75p | 936461 |
14/12/2010 | 49.50p | 51.00p | 48.00p | 50.75p | 726589 |
13/12/2010 | 45.00p | 47.50p | 44.50p | 47.50p | 254291 |
10/12/2010 | 46.00p | 46.00p | 44.50p | 45.00p | 225449 |
09/12/2010 | 46.50p | 46.50p | 45.00p | 46.00p | 304231 |
08/12/2010 | 48.75p | 48.75p | 45.55p | 46.50p | 345384 |
07/12/2010 | 47.25p | 49.00p | 46.51p | 48.75p | 476004 |
06/12/2010 | 46.50p | 47.80p | 46.00p | 47.25p | 479893 |
03/12/2010 | 44.75p | 47.75p | 44.50p | 46.50p | 227963 |
02/12/2010 | 44.00p | 46.00p | 43.74p | 44.75p | 279138 |
01/12/2010 | 42.50p | 44.00p | 42.16p | 43.75p | 284386 |
30/11/2010 | 44.50p | 44.75p | 42.00p | 42.50p | 331956 |
29/11/2010 | 45.25p | 46.50p | 44.26p | 44.50p | 301499 |
26/11/2010 | 46.50p | 47.48p | 44.50p | 45.25p | 667119 |
25/11/2010 | 43.25p | 46.25p | 42.25p | 45.75p | 836393 |
24/11/2010 | 42.50p | 43.25p | 39.50p | 42.25p | 795121 |
23/11/2010 | 40.50p | 46.50p | 35.00p | 42.75p | 1378135 |
22/11/2010 | 36.00p | 41.00p | 36.00p | 40.50p | 971770 |
19/11/2010 | 35.50p | 36.50p | 34.25p | 35.50p | 412627 |
18/11/2010 | 32.50p | 35.75p | 32.50p | 35.50p | 516889 |
17/11/2010 | 33.25p | 33.25p | 31.75p | 32.50p | 194360 |
16/11/2010 | 33.75p | 33.75p | 32.75p | 33.25p | 451647 |
15/11/2010 | 33.75p | 34.25p | 33.25p | 33.75p | 253853 |
12/11/2010 | 33.75p | 33.75p | 33.25p | 33.75p | 122862 |
11/11/2010 | 33.75p | 35.00p | 33.00p | 33.75p | 622650 |
10/11/2010 | 34.50p | 34.75p | 33.05p | 33.75p | 616392 |
09/11/2010 | 33.75p | 36.00p | 33.75p | 34.50p | 512266 |
08/11/2010 | 32.50p | 33.95p | 32.00p | 33.75p | 539728 |
05/11/2010 | 30.75p | 33.00p | 30.75p | 32.50p | 440636 |
04/11/2010 | 29.75p | 31.00p | 29.25p | 30.75p | 723528 |
03/11/2010 | 29.75p | 29.80p | 29.25p | 29.75p | 76690 |
02/11/2010 | 30.25p | 30.50p | 28.00p | 29.75p | 255834 |
01/11/2010 | 30.00p | 30.72p | 28.00p | 30.25p | 239477 |
29/10/2010 | 29.25p | 32.00p | 29.12p | 30.00p | 250227 |
28/10/2010 | 29.00p | 29.45p | 27.00p | 29.25p | 53887 |
27/10/2010 | 29.25p | 31.25p | 28.81p | 29.00p | 52887 |
26/10/2010 | 29.50p | 30.25p | 29.00p | 29.25p | 424244 |
25/10/2010 | 27.75p | 31.25p | 27.75p | 29.50p | 803739 |
22/10/2010 | 26.75p | 30.50p | 26.59p | 28.25p | 241206 |
21/10/2010 | 26.25p | 28.00p | 26.25p | 26.75p | 345651 |
20/10/2010 | 26.25p | 27.50p | 26.04p | 26.25p | 44667 |
19/10/2010 | 26.25p | 26.25p | 25.75p | 26.25p | 152107 |
18/10/2010 | 26.75p | 26.75p | 25.75p | 26.25p | 103431 |
15/10/2010 | 27.00p | 27.50p | 26.25p | 26.75p | 81172 |
14/10/2010 | 27.50p | 27.75p | 26.25p | 27.00p | 19584 |
13/10/2010 | 27.50p | 29.75p | 26.86p | 27.50p | 335535 |
12/10/2010 | 27.50p | 27.75p | 26.75p | 27.50p | 33000 |
11/10/2010 | 27.50p | 27.75p | 26.75p | 27.50p | 59549 |
08/10/2010 | 28.50p | 28.50p | 26.75p | 27.25p | 272950 |
07/10/2010 | 28.25p | 29.00p | 26.75p | 28.50p | 136441 |
06/10/2010 | 26.75p | 29.50p | 26.75p | 28.25p | 205395 |
05/10/2010 | 27.50p | 27.60p | 25.50p | 26.75p | 163491 |
04/10/2010 | 27.25p | 29.50p | 27.00p | 27.50p | 144332 |
01/10/2010 | 27.75p | 27.82p | 26.50p | 27.25p | 147365 |
30/09/2010 | 28.00p | 28.25p | 26.50p | 27.75p | 224797 |
29/09/2010 | 27.25p | 28.75p | 26.50p | 28.00p | 262409 |
28/09/2010 | 26.50p | 27.50p | 26.00p | 27.25p | 46328 |
27/09/2010 | 28.00p | 28.10p | 26.00p | 26.50p | 195437 |
24/09/2010 | 29.25p | 29.50p | 27.00p | 28.00p | 458011 |
23/09/2010 | 29.50p | 29.50p | 28.50p | 29.25p | 86253 |
22/09/2010 | 29.00p | 29.75p | 29.00p | 29.50p | 170813 |
21/09/2010 | 29.50p | 29.50p | 28.51p | 29.00p | 236835 |
20/09/2010 | 30.25p | 30.25p | 29.00p | 29.50p | 103398 |
17/09/2010 | 30.25p | 30.50p | 29.88p | 30.25p | 193923 |
16/09/2010 | 32.75p | 32.95p | 28.51p | 30.00p | 927847 |
15/09/2010 | 34.00p | 34.00p | 32.00p | 32.75p | 605989 |
14/09/2010 | 31.00p | 35.99p | 31.00p | 34.00p | 758115 |
13/09/2010 | 31.00p | 31.50p | 30.45p | 31.00p | 281355 |
10/09/2010 | 31.50p | 31.53p | 30.26p | 30.75p | 145623 |
09/09/2010 | 29.25p | 30.90p | 29.25p | 30.50p | 456787 |
08/09/2010 | 30.50p | 30.50p | 28.75p | 29.25p | 151137 |
07/09/2010 | 31.25p | 31.25p | 30.25p | 30.50p | 259901 |
06/09/2010 | 31.00p | 32.70p | 30.75p | 31.25p | 451959 |
03/09/2010 | 26.25p | 33.45p | 25.87p | 30.75p | 3315681 |
02/09/2010 | 25.50p | 27.00p | 25.50p | 26.25p | 164639 |
01/09/2010 | 24.00p | 26.00p | 23.75p | 25.50p | 164545 |
31/08/2010 | 24.50p | 25.00p | 23.65p | 24.00p | 30764 |
27/08/2010 | 23.75p | 24.90p | 23.75p | 24.50p | 120220 |
26/08/2010 | 23.75p | 24.00p | 23.50p | 23.75p | 338264 |
25/08/2010 | 25.25p | 25.25p | 23.75p | 24.00p | 35100 |
24/08/2010 | 25.25p | 25.75p | 25.00p | 25.25p | 96517 |
23/08/2010 | 25.25p | 25.75p | 25.00p | 25.25p | 46604 |
20/08/2010 | 25.75p | 25.75p | 25.00p | 25.50p | 46040 |
19/08/2010 | 26.50p | 26.50p | 25.50p | 25.75p | 123485 |
18/08/2010 | 26.50p | 26.75p | 26.05p | 26.50p | 77042 |
17/08/2010 | 25.75p | 27.00p | 25.13p | 26.50p | 171055 |
16/08/2010 | 27.00p | 27.00p | 25.25p | 25.75p | 144334 |
13/08/2010 | 27.25p | 27.30p | 26.51p | 27.00p | 68591 |
12/08/2010 | 27.50p | 27.75p | 26.25p | 27.25p | 167379 |
11/08/2010 | 28.25p | 28.50p | 26.50p | 27.50p | 106901 |
10/08/2010 | 29.25p | 29.50p | 28.00p | 28.25p | 431078 |
09/08/2010 | 29.00p | 29.30p | 28.50p | 29.25p | 87281 |
06/08/2010 | 29.00p | 29.25p | 29.00p | 29.00p | 69669 |
05/08/2010 | 29.50p | 29.50p | 28.51p | 29.00p | 110246 |
04/08/2010 | 30.00p | 30.25p | 29.00p | 29.50p | 175213 |
03/08/2010 | 29.00p | 31.50p | 29.00p | 30.00p | 397899 |
02/08/2010 | 27.75p | 29.45p | 27.75p | 29.00p | 527305 |
30/07/2010 | 27.75p | 27.99p | 27.15p | 27.50p | 439997 |
29/07/2010 | 25.75p | 28.38p | 25.75p | 27.75p | 728279 |
28/07/2010 | 24.00p | 24.50p | 23.50p | 24.25p | 161546 |
27/07/2010 | 23.75p | 24.49p | 23.63p | 24.00p | 204652 |
26/07/2010 | 23.75p | 24.25p | 23.51p | 23.75p | 128271 |
23/07/2010 | 24.00p | 24.25p | 23.50p | 23.75p | 124445 |
22/07/2010 | 24.25p | 24.25p | 23.18p | 24.00p | 116973 |
21/07/2010 | 24.00p | 25.00p | 23.75p | 24.25p | 403181 |
20/07/2010 | 25.50p | 25.50p | 23.50p | 24.25p | 146300 |
19/07/2010 | 25.50p | 26.00p | 25.00p | 25.50p | 61528 |
16/07/2010 | 23.50p | 26.00p | 23.32p | 25.50p | 465998 |
15/07/2010 | 23.75p | 23.99p | 23.10p | 23.50p | 303885 |
14/07/2010 | 24.25p | 24.50p | 23.25p | 23.75p | 52750 |
13/07/2010 | 24.75p | 24.99p | 23.60p | 24.25p | 173084 |
12/07/2010 | 24.00p | 25.49p | 23.73p | 24.75p | 347241 |
09/07/2010 | 22.50p | 24.50p | 22.50p | 24.00p | 598746 |
08/07/2010 | 20.75p | 22.99p | 20.65p | 22.50p | 381922 |
07/07/2010 | 21.25p | 21.25p | 20.00p | 20.50p | 200333 |
06/07/2010 | 21.00p | 21.75p | 19.00p | 21.25p | 657571 |
05/07/2010 | 22.50p | 23.00p | 21.00p | 22.25p | 382430 |
02/07/2010 | 22.00p | 23.00p | 21.60p | 22.50p | 426590 |
01/07/2010 | 25.00p | 25.00p | 21.00p | 22.00p | 595846 |
30/06/2010 | 26.50p | 26.52p | 25.00p | 25.00p | 180618 |
29/06/2010 | 27.25p | 27.25p | 26.00p | 26.50p | 101657 |
28/06/2010 | 26.25p | 27.50p | 26.03p | 27.25p | 36820 |
25/06/2010 | 27.25p | 27.35p | 26.03p | 26.25p | 130871 |
24/06/2010 | 26.75p | 27.25p | 26.50p | 27.00p | 307148 |
23/06/2010 | 28.50p | 28.50p | 26.75p | 26.75p | 112481 |
22/06/2010 | 29.25p | 29.25p | 28.50p | 28.50p | 304697 |
21/06/2010 | 28.50p | 29.75p | 28.50p | 29.25p | 215344 |
18/06/2010 | 29.25p | 29.25p | 28.02p | 28.50p | 205731 |
17/06/2010 | 30.50p | 30.90p | 28.61p | 29.25p | 243860 |
16/06/2010 | 28.25p | 31.75p | 28.25p | 31.25p | 434323 |
15/06/2010 | 26.25p | 28.25p | 26.15p | 27.75p | 258220 |
14/06/2010 | 25.00p | 27.00p | 24.73p | 26.25p | 145399 |
11/06/2010 | 25.75p | 25.89p | 24.50p | 25.00p | 81989 |
10/06/2010 | 24.50p | 26.00p | 23.00p | 25.75p | 658179 |
09/06/2010 | 28.00p | 28.19p | 26.65p | 27.25p | 103432 |
08/06/2010 | 29.00p | 29.00p | 27.38p | 28.00p | 341337 |
07/06/2010 | 29.25p | 29.50p | 28.00p | 29.00p | 324974 |
04/06/2010 | 31.75p | 31.75p | 29.00p | 29.25p | 554011 |
03/06/2010 | 29.50p | 32.50p | 29.46p | 32.00p | 666409 |
02/06/2010 | 31.00p | 31.00p | 29.00p | 29.50p | 221103 |
01/06/2010 | 32.00p | 32.10p | 29.25p | 31.00p | 428316 |
28/05/2010 | 30.75p | 33.50p | 30.75p | 32.00p | 625037 |
27/05/2010 | 28.75p | 30.75p | 28.75p | 30.75p | 303628 |
26/05/2010 | 25.75p | 29.00p | 25.70p | 28.75p | 624852 |
25/05/2010 | 28.00p | 28.00p | 25.50p | 25.75p | 400491 |
24/05/2010 | 27.75p | 29.00p | 27.35p | 28.25p | 124712 |
21/05/2010 | 28.75p | 28.75p | 26.00p | 27.75p | 1129701 |
20/05/2010 | 31.50p | 32.00p | 29.25p | 29.75p | 600401 |
19/05/2010 | 33.75p | 33.75p | 31.00p | 31.50p | 508918 |
18/05/2010 | 34.25p | 34.25p | 33.00p | 33.75p | 405389 |
17/05/2010 | 35.50p | 35.50p | 33.51p | 34.75p | 317970 |
14/05/2010 | 37.75p | 37.75p | 36.00p | 36.25p | 340193 |
13/05/2010 | 36.00p | 37.75p | 35.72p | 37.75p | 575284 |
12/05/2010 | 35.00p | 36.25p | 34.65p | 36.00p | 88400 |
11/05/2010 | 36.50p | 36.60p | 34.80p | 35.00p | 95658 |
10/05/2010 | 33.00p | 37.00p | 32.95p | 36.25p | 562640 |
07/05/2010 | 34.00p | 34.50p | 32.00p | 33.00p | 627161 |
06/05/2010 | 35.50p | 35.70p | 34.90p | 35.25p | 237550 |
05/05/2010 | 35.25p | 35.70p | 34.50p | 35.50p | 827885 |
04/05/2010 | 38.25p | 38.25p | 34.00p | 34.75p | 819320 |
30/04/2010 | 39.00p | 39.25p | 38.25p | 38.75p | 274854 |
29/04/2010 | 40.00p | 40.00p | 38.05p | 39.00p | 570431 |
28/04/2010 | 41.75p | 41.75p | 39.00p | 40.00p | 701520 |
27/04/2010 | 44.00p | 44.45p | 41.50p | 42.00p | 599075 |
26/04/2010 | 42.50p | 44.75p | 42.50p | 44.00p | 495740 |
23/04/2010 | 40.50p | 42.96p | 40.50p | 42.50p | 808724 |
22/04/2010 | 39.25p | 40.50p | 39.20p | 40.50p | 226927 |
21/04/2010 | 40.00p | 40.00p | 39.00p | 39.25p | 145141 |
20/04/2010 | 40.50p | 40.90p | 39.00p | 39.75p | 460725 |
19/04/2010 | 42.00p | 42.00p | 39.75p | 40.50p | 1164511 |
16/04/2010 | 40.50p | 43.50p | 40.50p | 42.50p | 448324 |
15/04/2010 | 40.75p | 41.40p | 40.00p | 40.50p | 550565 |
14/04/2010 | 37.50p | 42.00p | 37.50p | 40.75p | 1696371 |
13/04/2010 | 37.50p | 37.99p | 36.50p | 37.50p | 216965 |
12/04/2010 | 36.50p | 37.50p | 36.08p | 37.50p | 238074 |
09/04/2010 | 37.00p | 37.63p | 36.00p | 36.50p | 280336 |
08/04/2010 | 34.75p | 38.17p | 33.75p | 36.50p | 1144541 |
07/04/2010 | 35.50p | 35.50p | 34.05p | 34.75p | 368316 |
06/04/2010 | 34.75p | 36.95p | 34.50p | 35.75p | 968032 |
01/04/2010 | 31.75p | 34.50p | 31.75p | 34.25p | 1043536 |
31/03/2010 | 30.00p | 32.00p | 29.50p | 31.75p | 700798 |
30/03/2010 | 29.50p | 29.50p | 28.25p | 29.25p | 474013 |
29/03/2010 | 29.00p | 29.75p | 29.00p | 29.50p | 79343 |
26/03/2010 | 28.75p | 29.25p | 28.75p | 29.00p | 124590 |
25/03/2010 | 29.00p | 29.20p | 28.50p | 28.75p | 134344 |
24/03/2010 | 29.00p | 29.25p | 28.75p | 29.00p | 145716 |
23/03/2010 | 28.75p | 29.25p | 28.50p | 29.00p | 103522 |
22/03/2010 | 29.00p | 29.25p | 28.50p | 28.75p | 188315 |
19/03/2010 | 29.00p | 29.25p | 28.80p | 29.00p | 49772 |
18/03/2010 | 29.50p | 29.50p | 27.99p | 29.00p | 436188 |
17/03/2010 | 29.50p | 29.75p | 29.25p | 29.50p | 130200 |
16/03/2010 | 29.50p | 29.75p | 29.25p | 29.50p | 33503 |
15/03/2010 | 29.50p | 29.75p | 29.25p | 29.50p | 214547 |
12/03/2010 | 29.00p | 29.75p | 28.92p | 29.50p | 280423 |
11/03/2010 | 29.75p | 29.82p | 28.76p | 29.25p | 228020 |
10/03/2010 | 30.25p | 30.75p | 29.50p | 29.75p | 336000 |
09/03/2010 | 31.00p | 31.00p | 30.00p | 30.25p | 296030 |
08/03/2010 | 30.25p | 31.50p | 30.00p | 30.00p | 504873 |
*Close Price adjusted for both dividends and splits