Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2011 | 39.00p | 39.00p | 38.00p | 39.00p | 0 |
26/09/2011 | 39.00p | 39.00p | 38.00p | 39.00p | 1664 |
23/09/2011 | 38.25p | 39.00p | 37.50p | 39.00p | 3996 |
22/09/2011 | 38.25p | 38.25p | 38.00p | 38.25p | 0 |
21/09/2011 | 38.25p | 38.25p | 38.00p | 38.25p | 0 |
20/09/2011 | 38.25p | 38.25p | 38.00p | 38.25p | 0 |
19/09/2011 | 38.25p | 38.25p | 38.00p | 38.25p | 2500 |
16/09/2011 | 38.25p | 38.25p | 38.00p | 38.25p | 500 |
15/09/2011 | 38.25p | 38.25p | 38.00p | 38.25p | 1423 |
14/09/2011 | 38.25p | 38.50p | 38.00p | 38.25p | 0 |
13/09/2011 | 38.25p | 38.50p | 38.00p | 38.25p | 0 |
12/09/2011 | 38.25p | 38.50p | 38.00p | 38.25p | 0 |
09/09/2011 | 38.25p | 38.50p | 38.00p | 38.25p | 0 |
08/09/2011 | 38.25p | 38.50p | 38.00p | 38.25p | 0 |
07/09/2011 | 38.25p | 38.50p | 38.00p | 38.25p | 0 |
06/09/2011 | 38.50p | 38.50p | 38.00p | 38.25p | 200000 |
05/09/2011 | 38.75p | 38.75p | 38.00p | 38.50p | 2601 |
02/09/2011 | 38.75p | 38.75p | 38.50p | 38.75p | 8780 |
01/09/2011 | 38.75p | 38.95p | 38.50p | 38.75p | 7031 |
31/08/2011 | 38.75p | 38.87p | 38.65p | 38.75p | 1060 |
30/08/2011 | 39.25p | 39.38p | 38.75p | 38.75p | 5656 |
26/08/2011 | 41.50p | 41.50p | 39.25p | 39.25p | 2085 |
25/08/2011 | 41.50p | 41.50p | 41.00p | 41.50p | 0 |
24/08/2011 | 41.50p | 41.50p | 41.00p | 41.50p | 0 |
23/08/2011 | 41.50p | 41.50p | 41.00p | 41.50p | 0 |
22/08/2011 | 41.50p | 41.50p | 41.00p | 41.50p | 595 |
19/08/2011 | 41.50p | 41.50p | 41.00p | 41.50p | 7057 |
18/08/2011 | 41.00p | 42.00p | 41.00p | 41.50p | 5000 |
17/08/2011 | 41.00p | 41.50p | 40.10p | 41.00p | 7627 |
16/08/2011 | 41.00p | 41.00p | 40.10p | 41.00p | 731 |
15/08/2011 | 41.00p | 41.00p | 40.00p | 41.00p | 23770 |
12/08/2011 | 41.00p | 41.00p | 40.00p | 41.00p | 1664 |
11/08/2011 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
10/08/2011 | 41.00p | 41.97p | 39.33p | 41.00p | 0 |
09/08/2011 | 41.00p | 41.97p | 39.33p | 41.00p | 0 |
08/08/2011 | 40.50p | 41.97p | 39.33p | 41.00p | 1397 |
05/08/2011 | 40.50p | 40.50p | 39.00p | 40.50p | 1072 |
04/08/2011 | 40.50p | 41.25p | 40.50p | 40.50p | 500 |
03/08/2011 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
02/08/2011 | 40.50p | 40.50p | 39.05p | 40.50p | 0 |
01/08/2011 | 40.50p | 40.50p | 39.05p | 40.50p | 1085 |
29/07/2011 | 40.00p | 40.00p | 39.05p | 40.00p | 808 |
28/07/2011 | 40.00p | 40.17p | 40.00p | 40.00p | 0 |
27/07/2011 | 40.00p | 40.17p | 40.00p | 40.00p | 1000 |
26/07/2011 | 40.00p | 40.70p | 39.05p | 40.00p | 0 |
25/07/2011 | 40.00p | 40.70p | 39.05p | 40.00p | 0 |
22/07/2011 | 40.00p | 40.70p | 39.05p | 40.00p | 7508 |
21/07/2011 | 40.00p | 40.17p | 40.00p | 40.00p | 0 |
20/07/2011 | 40.00p | 40.17p | 40.00p | 40.00p | 20 |
19/07/2011 | 40.00p | 40.50p | 39.02p | 40.00p | 0 |
18/07/2011 | 40.00p | 40.00p | 39.02p | 40.00p | 4095 |
15/07/2011 | 39.00p | 40.00p | 38.05p | 40.00p | 0 |
14/07/2011 | 39.50p | 39.50p | 38.05p | 39.00p | 1125 |
13/07/2011 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
12/07/2011 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
11/07/2011 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
08/07/2011 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
07/07/2011 | 39.50p | 39.50p | 39.10p | 39.50p | 0 |
06/07/2011 | 39.50p | 39.50p | 39.10p | 39.50p | 50 |
05/07/2011 | 39.50p | 40.00p | 38.00p | 39.00p | 33400 |
04/07/2011 | 39.50p | 39.50p | 38.10p | 39.50p | 24 |
01/07/2011 | 39.50p | 39.50p | 39.10p | 39.50p | 500 |
30/06/2011 | 39.50p | 39.50p | 38.00p | 39.50p | 0 |
29/06/2011 | 39.50p | 39.50p | 38.00p | 39.50p | 26000 |
28/06/2011 | 39.50p | 39.50p | 37.67p | 39.50p | 3266 |
27/06/2011 | 39.50p | 39.50p | 37.59p | 39.50p | 4650 |
24/06/2011 | 39.50p | 39.50p | 38.10p | 39.50p | 0 |
23/06/2011 | 39.50p | 39.50p | 38.10p | 39.50p | 1850 |
22/06/2011 | 39.50p | 39.50p | 39.20p | 39.50p | 228 |
21/06/2011 | 39.50p | 39.50p | 38.10p | 39.50p | 0 |
20/06/2011 | 39.50p | 39.50p | 38.10p | 39.50p | 75 |
17/06/2011 | 39.50p | 39.50p | 38.10p | 39.50p | 200 |
16/06/2011 | 39.50p | 39.50p | 38.10p | 39.50p | 1300 |
15/06/2011 | 39.50p | 39.50p | 38.10p | 39.50p | 222 |
14/06/2011 | 39.50p | 39.50p | 38.10p | 39.50p | 0 |
13/06/2011 | 39.50p | 39.50p | 38.10p | 39.50p | 100 |
10/06/2011 | 39.50p | 39.50p | 38.10p | 39.50p | 0 |
09/06/2011 | 39.50p | 39.50p | 38.10p | 39.50p | 0 |
08/06/2011 | 39.50p | 39.50p | 38.10p | 39.50p | 1500 |
07/06/2011 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
06/06/2011 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
03/06/2011 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
02/06/2011 | 39.50p | 39.50p | 38.10p | 39.50p | 0 |
01/06/2011 | 39.50p | 39.50p | 38.10p | 39.50p | 750 |
31/05/2011 | 39.50p | 39.50p | 38.00p | 39.50p | 130 |
27/05/2011 | 39.50p | 39.65p | 39.50p | 39.50p | 273 |
26/05/2011 | 39.50p | 39.50p | 39.00p | 39.50p | 10000 |
25/05/2011 | 39.50p | 40.00p | 39.00p | 39.50p | 0 |
24/05/2011 | 39.50p | 40.00p | 39.00p | 39.50p | 0 |
23/05/2011 | 40.00p | 40.00p | 39.00p | 39.50p | 28250 |
20/05/2011 | 40.00p | 40.00p | 38.00p | 40.00p | 10993 |
19/05/2011 | 39.50p | 40.00p | 39.40p | 40.00p | 0 |
18/05/2011 | 40.00p | 40.00p | 39.40p | 40.00p | 1500 |
17/05/2011 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
16/05/2011 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
13/05/2011 | 40.00p | 40.00p | 40.00p | 40.00p | 100 |
12/05/2011 | 40.00p | 40.00p | 38.52p | 40.00p | 2500 |
11/05/2011 | 40.00p | 40.00p | 39.40p | 40.00p | 101 |
10/05/2011 | 40.50p | 40.50p | 39.00p | 40.00p | 6331 |
09/05/2011 | 40.50p | 40.50p | 40.40p | 40.50p | 400 |
06/05/2011 | 40.50p | 40.65p | 40.50p | 40.50p | 40 |
05/05/2011 | 40.50p | 40.50p | 39.00p | 40.50p | 0 |
04/05/2011 | 40.50p | 40.50p | 39.00p | 40.50p | 300 |
03/05/2011 | 40.50p | 40.77p | 38.42p | 40.50p | 3025 |
28/04/2011 | 40.50p | 40.50p | 39.00p | 40.50p | 1460 |
27/04/2011 | 40.50p | 40.77p | 38.90p | 40.50p | 1716 |
26/04/2011 | 40.50p | 42.00p | 40.50p | 40.50p | 1 |
21/04/2011 | 41.00p | 41.00p | 40.40p | 40.50p | 6120 |
20/04/2011 | 41.00p | 41.00p | 40.00p | 41.00p | 3104 |
19/04/2011 | 41.00p | 41.00p | 40.02p | 41.00p | 10267 |
18/04/2011 | 41.00p | 42.00p | 40.02p | 41.00p | 0 |
15/04/2011 | 41.00p | 42.00p | 40.02p | 41.00p | 4405 |
14/04/2011 | 41.00p | 41.00p | 40.00p | 41.00p | 0 |
13/04/2011 | 41.00p | 41.00p | 40.00p | 41.00p | 4182 |
12/04/2011 | 40.50p | 41.00p | 40.00p | 41.00p | 930 |
11/04/2011 | 41.00p | 41.00p | 40.00p | 41.00p | 0 |
08/04/2011 | 41.00p | 41.00p | 40.00p | 41.00p | 206 |
07/04/2011 | 41.00p | 41.00p | 40.00p | 41.00p | 390 |
06/04/2011 | 41.00p | 41.00p | 40.00p | 41.00p | 6000 |
05/04/2011 | 41.00p | 41.00p | 40.00p | 41.00p | 750 |
04/04/2011 | 41.00p | 41.00p | 40.40p | 41.00p | 3032 |
01/04/2011 | 41.00p | 41.00p | 40.00p | 41.00p | 54992 |
31/03/2011 | 41.00p | 41.00p | 40.00p | 41.00p | 3706 |
30/03/2011 | 41.00p | 41.00p | 39.25p | 41.00p | 30532 |
29/03/2011 | 41.00p | 41.00p | 40.00p | 41.00p | 500 |
28/03/2011 | 41.00p | 41.00p | 40.00p | 41.00p | 1750 |
25/03/2011 | 41.00p | 41.00p | 40.40p | 41.00p | 0 |
24/03/2011 | 41.00p | 41.00p | 40.40p | 41.00p | 300 |
23/03/2011 | 41.00p | 41.00p | 40.40p | 41.00p | 210500 |
22/03/2011 | 41.00p | 41.00p | 40.00p | 41.00p | 1000 |
21/03/2011 | 41.00p | 41.00p | 41.00p | 41.00p | 1069072 |
18/03/2011 | 41.00p | 41.48p | 41.00p | 41.00p | 0 |
17/03/2011 | 41.00p | 41.48p | 41.00p | 41.00p | 0 |
16/03/2011 | 41.00p | 41.48p | 41.00p | 41.00p | 2000 |
15/03/2011 | 41.00p | 41.48p | 41.00p | 41.00p | 350 |
14/03/2011 | 41.00p | 42.00p | 41.00p | 41.00p | 0 |
11/03/2011 | 41.50p | 42.00p | 41.00p | 41.00p | 0 |
10/03/2011 | 41.50p | 42.00p | 41.50p | 41.50p | 59 |
09/03/2011 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
08/03/2011 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
07/03/2011 | 41.00p | 41.50p | 41.50p | 41.50p | 12000 |
04/03/2011 | 41.50p | 42.00p | 40.00p | 41.00p | 3833 |
03/03/2011 | 41.50p | 42.25p | 41.50p | 41.50p | 10023 |
02/03/2011 | 41.50p | 41.50p | 40.00p | 41.50p | 1390 |
01/03/2011 | 41.50p | 42.25p | 41.50p | 41.50p | 24 |
28/02/2011 | 41.50p | 42.10p | 40.00p | 41.50p | 0 |
25/02/2011 | 41.50p | 42.10p | 40.00p | 41.50p | 0 |
24/02/2011 | 41.50p | 42.10p | 40.00p | 41.50p | 2298 |
23/02/2011 | 41.50p | 42.50p | 40.00p | 41.50p | 0 |
22/02/2011 | 42.00p | 42.50p | 40.00p | 41.50p | 6350 |
21/02/2011 | 42.00p | 42.00p | 41.00p | 42.00p | 489 |
18/02/2011 | 43.00p | 43.00p | 38.00p | 42.00p | 32392 |
17/02/2011 | 43.00p | 43.00p | 42.00p | 43.00p | 903 |
16/02/2011 | 43.00p | 43.00p | 42.00p | 43.00p | 1563 |
15/02/2011 | 43.00p | 43.14p | 43.00p | 43.00p | 293 |
14/02/2011 | 43.00p | 43.18p | 43.00p | 43.00p | 0 |
11/02/2011 | 43.18p | 43.18p | 43.00p | 43.00p | 250 |
10/02/2011 | 43.00p | 43.00p | 43.00p | 43.00p | 903 |
09/02/2011 | 43.50p | 44.50p | 43.00p | 43.50p | 0 |
08/02/2011 | 43.00p | 43.50p | 43.00p | 43.50p | 750 |
07/02/2011 | 43.50p | 44.50p | 43.00p | 43.50p | 0 |
04/02/2011 | 43.50p | 43.50p | 43.00p | 43.50p | 0 |
03/02/2011 | 43.00p | 43.50p | 43.00p | 43.50p | 5332 |
02/02/2011 | 43.67p | 43.67p | 43.00p | 43.50p | 16947 |
01/02/2011 | 45.50p | 45.50p | 43.50p | 43.50p | 1000 |
31/01/2011 | 46.00p | 46.33p | 44.00p | 46.00p | 5305 |
28/01/2011 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
27/01/2011 | 46.00p | 46.33p | 46.00p | 46.00p | 22 |
26/01/2011 | 46.00p | 46.00p | 45.00p | 46.00p | 2000 |
25/01/2011 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
24/01/2011 | 46.00p | 46.00p | 45.00p | 46.00p | 4400 |
21/01/2011 | 46.50p | 46.50p | 45.00p | 46.00p | 3400 |
20/01/2011 | 46.50p | 47.00p | 46.50p | 46.50p | 70 |
19/01/2011 | 46.50p | 47.00p | 45.00p | 46.50p | 3150 |
18/01/2011 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
17/01/2011 | 45.00p | 46.50p | 45.00p | 46.50p | 1050 |
14/01/2011 | 45.00p | 46.50p | 45.00p | 46.50p | 0 |
13/01/2011 | 45.00p | 46.50p | 45.00p | 46.50p | 1770 |
12/01/2011 | 47.07p | 47.07p | 45.00p | 46.50p | 600 |
11/01/2011 | 47.50p | 47.50p | 45.00p | 46.50p | 0 |
10/01/2011 | 47.50p | 47.50p | 45.00p | 46.50p | 4342 |
07/01/2011 | 47.50p | 47.50p | 47.00p | 47.50p | 1000 |
06/01/2011 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
05/01/2011 | 47.50p | 47.50p | 47.00p | 47.50p | 48900 |
04/01/2011 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
31/12/2010 | 47.50p | 47.88p | 47.50p | 47.50p | 726 |
30/12/2010 | 47.50p | 47.50p | 47.13p | 47.50p | 2000 |
29/12/2010 | 47.50p | 47.50p | 47.00p | 47.50p | 2150 |
24/12/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
23/12/2010 | 47.50p | 47.50p | 47.13p | 47.50p | 750 |
22/12/2010 | 47.50p | 47.50p | 47.05p | 47.50p | 11203 |
21/12/2010 | 47.50p | 47.50p | 47.13p | 47.50p | 2939 |
20/12/2010 | 46.75p | 47.50p | 46.75p | 47.50p | 0 |
17/12/2010 | 47.50p | 47.85p | 47.50p | 47.50p | 1000 |
16/12/2010 | 47.50p | 47.50p | 47.00p | 47.50p | 100 |
15/12/2010 | 47.50p | 47.89p | 47.50p | 47.50p | 2225 |
14/12/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
13/12/2010 | 46.75p | 48.00p | 46.75p | 47.50p | 7700 |
10/12/2010 | 47.50p | 47.50p | 47.26p | 47.50p | 4000 |
09/12/2010 | 47.50p | 47.50p | 47.11p | 47.50p | 250 |
*Close Price adjusted for both dividends and splits