Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/03/2010 | 62.47p | 64.97p | 62.47p | 62.47p | 8665 |
24/03/2010 | 61.97p | 62.47p | 61.47p | 62.47p | 4324 |
23/03/2010 | 60.47p | 63.97p | 60.47p | 61.97p | 43863 |
22/03/2010 | 60.47p | 60.47p | 60.47p | 60.47p | 0 |
19/03/2010 | 60.47p | 61.97p | 60.47p | 60.47p | 5002 |
18/03/2010 | 59.47p | 60.47p | 58.81p | 60.47p | 3096 |
17/03/2010 | 59.47p | 59.47p | 57.97p | 59.47p | 68519 |
16/03/2010 | 62.47p | 62.47p | 58.02p | 59.47p | 96050 |
15/03/2010 | 62.47p | 62.47p | 62.47p | 62.47p | 0 |
12/03/2010 | 62.47p | 63.97p | 60.47p | 62.47p | 21354 |
11/03/2010 | 56.47p | 64.17p | 56.47p | 62.47p | 31382 |
10/03/2010 | 54.48p | 58.35p | 54.48p | 56.47p | 15493 |
09/03/2010 | 54.48p | 56.87p | 52.83p | 54.48p | 7874 |
08/03/2010 | 54.48p | 54.48p | 54.48p | 54.48p | 0 |
05/03/2010 | 54.48p | 55.97p | 54.48p | 54.48p | 12506 |
04/03/2010 | 54.48p | 56.72p | 52.23p | 54.48p | 22305 |
03/03/2010 | 54.48p | 56.97p | 52.23p | 54.48p | 10787 |
02/03/2010 | 54.48p | 54.48p | 54.48p | 54.48p | 0 |
01/03/2010 | 53.48p | 56.97p | 51.98p | 54.48p | 45080 |
26/02/2010 | 54.48p | 54.48p | 53.48p | 53.48p | 0 |
25/02/2010 | 54.48p | 54.48p | 54.48p | 54.48p | 0 |
24/02/2010 | 54.48p | 54.48p | 52.38p | 54.48p | 500 |
23/02/2010 | 54.48p | 55.73p | 52.08p | 54.48p | 13799 |
22/02/2010 | 54.48p | 54.48p | 52.08p | 54.48p | 1000 |
19/02/2010 | 54.48p | 54.48p | 52.08p | 54.48p | 2001 |
18/02/2010 | 56.47p | 56.47p | 52.98p | 54.48p | 17276 |
17/02/2010 | 56.47p | 57.37p | 55.16p | 56.47p | 11005 |
16/02/2010 | 57.47p | 58.47p | 54.98p | 56.47p | 25853 |
15/02/2010 | 57.47p | 58.97p | 57.47p | 57.47p | 3001 |
12/02/2010 | 58.47p | 59.32p | 57.22p | 57.47p | 19009 |
11/02/2010 | 57.47p | 59.97p | 57.47p | 58.47p | 3316 |
10/02/2010 | 57.47p | 59.37p | 57.03p | 57.47p | 7199 |
09/02/2010 | 58.47p | 59.97p | 55.08p | 57.47p | 17256 |
08/02/2010 | 62.47p | 62.47p | 56.97p | 58.97p | 42796 |
05/02/2010 | 62.47p | 62.47p | 62.47p | 62.47p | 0 |
04/02/2010 | 63.97p | 63.97p | 60.97p | 62.47p | 13006 |
03/02/2010 | 63.97p | 63.97p | 62.81p | 63.97p | 174 |
02/02/2010 | 64.47p | 64.47p | 63.97p | 63.97p | 0 |
01/02/2010 | 64.97p | 65.47p | 63.32p | 64.47p | 73277 |
29/01/2010 | 63.97p | 68.97p | 62.81p | 64.97p | 28337 |
28/01/2010 | 63.97p | 64.97p | 63.52p | 63.97p | 11505 |
27/01/2010 | 62.47p | 63.97p | 61.22p | 63.97p | 18291 |
26/01/2010 | 62.47p | 62.47p | 62.47p | 62.47p | 0 |
25/01/2010 | 61.97p | 64.97p | 60.61p | 62.47p | 12832 |
22/01/2010 | 64.97p | 66.47p | 60.47p | 61.97p | 28369 |
21/01/2010 | 65.97p | 67.97p | 63.32p | 64.97p | 78248 |
20/01/2010 | 65.97p | 67.87p | 63.97p | 65.97p | 10505 |
19/01/2010 | 65.47p | 67.47p | 64.67p | 65.97p | 15507 |
18/01/2010 | 65.47p | 67.97p | 65.47p | 65.47p | 41018 |
15/01/2010 | 65.47p | 67.97p | 64.32p | 65.47p | 10167 |
14/01/2010 | 67.47p | 67.87p | 63.32p | 65.47p | 120104 |
13/01/2010 | 68.97p | 69.97p | 66.97p | 67.47p | 77658 |
12/01/2010 | 59.97p | 67.97p | 59.97p | 67.47p | 516218 |
11/01/2010 | 58.47p | 61.97p | 58.47p | 59.97p | 115759 |
08/01/2010 | 57.97p | 59.64p | 57.12p | 57.97p | 88437 |
07/01/2010 | 57.97p | 59.97p | 56.97p | 57.97p | 74267 |
06/01/2010 | 56.97p | 60.97p | 54.98p | 57.97p | 79166 |
05/01/2010 | 58.47p | 59.97p | 55.97p | 56.97p | 76740 |
04/01/2010 | 55.97p | 61.97p | 55.97p | 58.47p | 78062 |
31/12/2009 | 56.97p | 57.22p | 55.97p | 55.97p | 11005 |
30/12/2009 | 56.97p | 58.22p | 56.97p | 56.97p | 5002 |
29/12/2009 | 51.98p | 59.97p | 51.98p | 56.97p | 77235 |
24/12/2009 | 51.48p | 52.98p | 51.48p | 51.48p | 9304 |
23/12/2009 | 47.98p | 52.62p | 47.98p | 51.48p | 24684 |
22/12/2009 | 45.98p | 47.98p | 45.98p | 47.98p | 28075 |
21/12/2009 | 45.98p | 47.18p | 45.98p | 45.98p | 12864 |
18/12/2009 | 44.48p | 46.98p | 44.48p | 45.98p | 25521 |
17/12/2009 | 45.98p | 45.98p | 43.13p | 44.48p | 101141 |
16/12/2009 | 45.98p | 45.98p | 44.18p | 45.98p | 2401 |
15/12/2009 | 45.98p | 46.88p | 45.98p | 45.98p | 4002 |
14/12/2009 | 45.98p | 46.88p | 45.98p | 45.98p | 1319 |
11/12/2009 | 45.48p | 45.98p | 43.98p | 45.98p | 266213 |
10/12/2009 | 47.48p | 47.88p | 47.48p | 47.48p | 33684 |
09/12/2009 | 47.48p | 47.90p | 47.48p | 47.48p | 8550 |
08/12/2009 | 47.48p | 47.93p | 45.98p | 47.48p | 40518 |
07/12/2009 | 46.98p | 47.98p | 46.98p | 47.48p | 13547 |
04/12/2009 | 46.98p | 47.90p | 46.98p | 46.98p | 27337 |
03/12/2009 | 47.98p | 47.98p | 44.48p | 47.98p | 40018 |
02/12/2009 | 47.98p | 48.98p | 47.98p | 47.98p | 111580 |
01/12/2009 | 48.48p | 49.98p | 46.53p | 47.98p | 154805 |
30/11/2009 | 45.98p | 50.63p | 45.98p | 48.48p | 26662 |
27/11/2009 | 45.48p | 46.98p | 45.48p | 45.48p | 239326 |
26/11/2009 | 45.48p | 45.48p | 45.48p | 45.48p | 0 |
25/11/2009 | 43.48p | 45.98p | 43.48p | 45.48p | 143274 |
24/11/2009 | 42.48p | 44.48p | 42.48p | 43.48p | 30560 |
23/11/2009 | 42.48p | 43.98p | 40.98p | 42.48p | 24637 |
20/11/2009 | 41.48p | 41.48p | 41.48p | 41.48p | 0 |
19/11/2009 | 41.48p | 41.48p | 41.48p | 41.48p | 0 |
18/11/2009 | 41.48p | 41.48p | 40.25p | 41.48p | 38 |
17/11/2009 | 41.48p | 42.48p | 41.48p | 41.48p | 3016 |
16/11/2009 | 41.48p | 41.48p | 39.98p | 41.48p | 10303 |
13/11/2009 | 41.48p | 41.98p | 39.98p | 41.48p | 5151 |
12/11/2009 | 41.48p | 41.98p | 41.48p | 41.48p | 100445 |
11/11/2009 | 41.48p | 42.48p | 40.13p | 41.48p | 14507 |
10/11/2009 | 41.48p | 42.48p | 39.98p | 41.48p | 20254 |
09/11/2009 | 41.48p | 41.98p | 41.48p | 41.48p | 95043 |
06/11/2009 | 41.48p | 42.48p | 41.48p | 41.48p | 13006 |
05/11/2009 | 41.48p | 41.48p | 41.48p | 41.48p | 0 |
04/11/2009 | 41.48p | 41.48p | 39.98p | 41.48p | 6379 |
03/11/2009 | 41.48p | 41.48p | 41.48p | 41.48p | 0 |
02/11/2009 | 41.48p | 41.48p | 40.35p | 41.48p | 5002 |
30/10/2009 | 41.48p | 42.48p | 41.48p | 41.48p | 3060 |
29/10/2009 | 44.48p | 43.48p | 39.98p | 41.48p | 26985 |
28/10/2009 | 45.98p | 45.98p | 42.98p | 44.48p | 25713 |
27/10/2009 | 45.98p | 45.98p | 45.98p | 45.98p | 0 |
26/10/2009 | 45.98p | 45.98p | 45.16p | 45.98p | 1000 |
23/10/2009 | 45.98p | 46.98p | 45.98p | 45.98p | 4002 |
22/10/2009 | 44.48p | 45.98p | 45.23p | 45.98p | 600 |
21/10/2009 | 45.98p | 45.98p | 45.98p | 45.98p | 1131 |
20/10/2009 | 45.98p | 45.98p | 45.98p | 45.98p | 2001 |
19/10/2009 | 45.98p | 45.98p | 45.98p | 45.98p | 121461 |
16/10/2009 | 45.48p | 45.98p | 45.48p | 45.98p | 115166 |
15/10/2009 | 45.48p | 45.48p | 45.48p | 45.48p | 0 |
14/10/2009 | 45.48p | 45.98p | 43.98p | 45.48p | 15005 |
13/10/2009 | 44.48p | 45.98p | 44.98p | 45.48p | 36529 |
12/10/2009 | 43.48p | 43.98p | 41.98p | 43.48p | 16497 |
09/10/2009 | 44.48p | 43.48p | 42.25p | 43.48p | 12694 |
08/10/2009 | 44.48p | 44.48p | 44.48p | 44.48p | 0 |
07/10/2009 | 44.48p | 44.48p | 42.98p | 44.48p | 81987 |
06/10/2009 | 44.48p | 44.48p | 42.98p | 44.48p | 5002 |
05/10/2009 | 44.48p | 44.48p | 44.48p | 44.48p | 75034 |
02/10/2009 | 44.48p | 44.98p | 42.98p | 44.48p | 14507 |
01/10/2009 | 44.48p | 44.48p | 42.98p | 44.48p | 14118 |
30/09/2009 | 45.48p | 44.48p | 43.48p | 44.48p | 9370 |
29/09/2009 | 45.48p | 45.48p | 44.13p | 45.48p | 3303 |
28/09/2009 | 45.48p | 45.48p | 45.48p | 45.48p | 0 |
25/09/2009 | 45.48p | 45.48p | 45.48p | 45.48p | 0 |
24/09/2009 | 45.48p | 45.48p | 45.48p | 45.48p | 0 |
23/09/2009 | 45.48p | 45.48p | 44.35p | 45.48p | 500 |
22/09/2009 | 45.48p | 45.48p | 43.98p | 45.48p | 5474 |
21/09/2009 | 45.48p | 45.48p | 43.98p | 45.48p | 10004 |
*Close Price adjusted for both dividends and splits