Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/11/2010 | 44.00p | 44.00p | 43.10p | 44.00p | 695 |
23/11/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
22/11/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
19/11/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
18/11/2010 | 44.00p | 44.45p | 43.50p | 44.00p | 450 |
17/11/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
16/11/2010 | 44.50p | 44.50p | 43.10p | 44.00p | 150 |
15/11/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
12/11/2010 | 43.50p | 43.50p | 43.00p | 43.50p | 5265 |
11/11/2010 | 43.50p | 43.50p | 43.00p | 43.50p | 3854 |
10/11/2010 | 43.50p | 43.50p | 43.00p | 43.50p | 832 |
09/11/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
08/11/2010 | 43.50p | 43.50p | 43.00p | 43.50p | 2000 |
05/11/2010 | 43.50p | 43.50p | 43.00p | 43.50p | 14000 |
04/11/2010 | 43.50p | 43.50p | 43.00p | 43.50p | 120 |
03/11/2010 | 43.50p | 43.50p | 43.00p | 43.50p | 2250 |
02/11/2010 | 43.50p | 43.50p | 43.00p | 43.50p | 5828 |
01/11/2010 | 43.50p | 43.50p | 42.67p | 43.50p | 832 |
29/10/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
28/10/2010 | 43.50p | 43.50p | 42.67p | 43.50p | 194 |
27/10/2010 | 43.50p | 44.00p | 42.67p | 43.50p | 641 |
26/10/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
25/10/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
22/10/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
21/10/2010 | 43.50p | 43.50p | 42.67p | 43.50p | 1000 |
20/10/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
19/10/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
18/10/2010 | 43.50p | 43.50p | 42.55p | 43.50p | 3000 |
15/10/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
14/10/2010 | 43.50p | 44.00p | 43.50p | 43.50p | 50000 |
13/10/2010 | 43.50p | 43.50p | 42.15p | 43.50p | 500 |
12/10/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
11/10/2010 | 43.50p | 43.50p | 42.15p | 43.50p | 1032 |
08/10/2010 | 43.50p | 43.50p | 42.15p | 43.50p | 827 |
07/10/2010 | 43.50p | 43.50p | 42.15p | 43.50p | 429 |
06/10/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
05/10/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
04/10/2010 | 43.50p | 43.50p | 42.10p | 43.50p | 14530 |
01/10/2010 | 43.50p | 43.50p | 42.00p | 43.50p | 2326 |
30/09/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
29/09/2010 | 43.50p | 43.50p | 42.50p | 43.50p | 50944 |
28/09/2010 | 43.00p | 43.00p | 42.50p | 43.00p | 3325 |
27/09/2010 | 43.00p | 43.39p | 42.50p | 43.00p | 1206 |
24/09/2010 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
23/09/2010 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
22/09/2010 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
21/09/2010 | 43.00p | 43.40p | 42.00p | 43.00p | 1420 |
20/09/2010 | 43.00p | 43.00p | 42.00p | 43.00p | 1049 |
17/09/2010 | 43.00p | 43.00p | 42.10p | 43.00p | 12052 |
16/09/2010 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
15/09/2010 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
14/09/2010 | 43.00p | 43.00p | 42.00p | 43.00p | 1000 |
13/09/2010 | 42.50p | 43.00p | 42.50p | 43.00p | 10000 |
10/09/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
09/09/2010 | 42.50p | 42.50p | 42.00p | 42.50p | 3000 |
08/09/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
07/09/2010 | 42.50p | 42.80p | 42.50p | 42.50p | 253 |
06/09/2010 | 42.50p | 42.84p | 42.50p | 42.50p | 98 |
03/09/2010 | 44.50p | 44.50p | 41.50p | 42.50p | 38953 |
02/09/2010 | 44.50p | 44.50p | 43.00p | 44.50p | 1791 |
01/09/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
31/08/2010 | 44.50p | 44.50p | 43.00p | 44.50p | 220 |
27/08/2010 | 45.50p | 45.50p | 44.00p | 44.50p | 34400 |
26/08/2010 | 45.50p | 46.50p | 45.50p | 45.50p | 0 |
25/08/2010 | 45.50p | 46.50p | 45.50p | 45.50p | 0 |
24/08/2010 | 45.50p | 45.50p | 44.21p | 45.50p | 135 |
23/08/2010 | 45.50p | 45.50p | 44.50p | 45.50p | 296 |
20/08/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
19/08/2010 | 44.50p | 44.50p | 43.00p | 44.50p | 7500 |
18/08/2010 | 44.00p | 44.50p | 43.00p | 44.50p | 1000 |
17/08/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
16/08/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
13/08/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
12/08/2010 | 45.50p | 45.50p | 44.50p | 45.50p | 1886 |
11/08/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
10/08/2010 | 45.50p | 45.50p | 44.00p | 45.50p | 700 |
09/08/2010 | 45.50p | 45.50p | 45.00p | 45.50p | 0 |
06/08/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
05/08/2010 | 45.50p | 46.00p | 45.50p | 45.50p | 235 |
04/08/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
03/08/2010 | 45.50p | 45.50p | 44.50p | 45.50p | 1200 |
02/08/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
30/07/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
29/07/2010 | 45.50p | 46.00p | 45.50p | 45.50p | 22 |
28/07/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
27/07/2010 | 45.50p | 45.50p | 44.35p | 45.50p | 327 |
26/07/2010 | 45.50p | 46.52p | 45.50p | 45.50p | 185 |
23/07/2010 | 45.50p | 45.50p | 44.00p | 45.50p | 25000 |
22/07/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
21/07/2010 | 45.50p | 46.00p | 45.50p | 45.50p | 14 |
20/07/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
19/07/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
16/07/2010 | 45.00p | 45.50p | 44.50p | 45.50p | 150000 |
15/07/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 145745 |
14/07/2010 | 45.00p | 45.00p | 44.00p | 45.00p | 2496 |
13/07/2010 | 45.00p | 45.00p | 44.25p | 45.00p | 1053 |
12/07/2010 | 45.50p | 45.50p | 45.00p | 45.00p | 1206 |
09/07/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 60518 |
08/07/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
07/07/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
06/07/2010 | 45.00p | 45.34p | 45.00p | 45.00p | 1075 |
05/07/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
02/07/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
01/07/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 3184 |
30/06/2010 | 45.00p | 45.00p | 44.50p | 45.00p | 0 |
29/06/2010 | 44.75p | 45.00p | 44.00p | 45.00p | 51 |
28/06/2010 | 44.75p | 44.75p | 44.00p | 44.75p | 450 |
25/06/2010 | 44.75p | 44.75p | 44.75p | 44.75p | 0 |
24/06/2010 | 44.75p | 44.75p | 43.50p | 44.75p | 9211 |
23/06/2010 | 44.75p | 44.75p | 44.75p | 44.75p | 0 |
22/06/2010 | 44.75p | 45.00p | 43.50p | 44.75p | 253434 |
21/06/2010 | 44.75p | 45.00p | 43.50p | 44.75p | 153000 |
18/06/2010 | 44.75p | 44.75p | 44.75p | 44.75p | 0 |
17/06/2010 | 44.75p | 44.75p | 43.81p | 44.75p | 4575 |
16/06/2010 | 45.00p | 45.00p | 43.00p | 44.75p | 10680 |
15/06/2010 | 44.50p | 45.00p | 42.50p | 44.50p | 28812 |
14/06/2010 | 44.50p | 45.50p | 44.50p | 44.50p | 7692 |
11/06/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
10/06/2010 | 44.50p | 45.00p | 43.00p | 44.50p | 29291 |
09/06/2010 | 44.50p | 44.50p | 43.10p | 44.50p | 3000 |
08/06/2010 | 44.50p | 44.50p | 43.10p | 44.50p | 1000 |
07/06/2010 | 44.50p | 45.00p | 44.50p | 44.50p | 0 |
04/06/2010 | 44.50p | 44.50p | 43.10p | 44.50p | 2400 |
03/06/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
02/06/2010 | 44.50p | 44.50p | 43.00p | 44.50p | 1250 |
01/06/2010 | 44.50p | 44.50p | 44.00p | 44.50p | 11058 |
28/05/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
27/05/2010 | 44.50p | 44.86p | 44.00p | 44.50p | 1244 |
26/05/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
25/05/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
24/05/2010 | 44.50p | 44.86p | 44.00p | 44.50p | 639 |
21/05/2010 | 44.50p | 44.86p | 44.50p | 44.50p | 200 |
20/05/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 289 |
19/05/2010 | 45.50p | 45.50p | 44.00p | 44.50p | 6360 |
18/05/2010 | 45.50p | 45.86p | 44.00p | 45.50p | 10929 |
17/05/2010 | 45.50p | 45.50p | 44.15p | 45.50p | 54793 |
14/05/2010 | 46.00p | 46.00p | 43.00p | 45.50p | 83300 |
13/05/2010 | 46.00p | 46.20p | 45.00p | 46.00p | 5250 |
12/05/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
11/05/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
10/05/2010 | 46.00p | 46.00p | 45.00p | 46.00p | 20700 |
07/05/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 19 |
06/05/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
05/05/2010 | 46.50p | 46.50p | 46.00p | 46.00p | 0 |
04/05/2010 | 46.50p | 46.50p | 45.15p | 46.50p | 8320 |
30/04/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
29/04/2010 | 46.50p | 46.86p | 46.50p | 46.50p | 234 |
28/04/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
27/04/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
26/04/2010 | 46.50p | 46.50p | 45.37p | 46.50p | 100 |
23/04/2010 | 46.50p | 46.86p | 45.15p | 46.50p | 5324 |
22/04/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
21/04/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
20/04/2010 | 46.50p | 46.50p | 45.00p | 46.50p | 2250 |
19/04/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 50 |
16/04/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
15/04/2010 | 46.50p | 47.09p | 45.15p | 46.50p | 4050 |
14/04/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
13/04/2010 | 46.50p | 46.50p | 45.15p | 46.50p | 2633 |
12/04/2010 | 46.50p | 46.50p | 45.15p | 46.50p | 3720 |
09/04/2010 | 47.00p | 47.24p | 44.00p | 46.50p | 6786 |
08/04/2010 | 47.00p | 47.00p | 46.10p | 47.00p | 8957 |
07/04/2010 | 47.00p | 47.00p | 46.10p | 47.00p | 3400 |
06/04/2010 | 47.00p | 47.00p | 46.10p | 47.00p | 1750 |
01/04/2010 | 47.00p | 47.00p | 46.10p | 47.00p | 4000 |
31/03/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
30/03/2010 | 47.00p | 47.00p | 46.00p | 47.00p | 750 |
29/03/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
26/03/2010 | 47.00p | 47.00p | 46.00p | 47.00p | 65465 |
25/03/2010 | 47.00p | 47.00p | 46.10p | 47.00p | 2000 |
24/03/2010 | 47.00p | 47.34p | 46.10p | 47.00p | 3182 |
23/03/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
22/03/2010 | 47.00p | 47.00p | 46.25p | 47.00p | 501 |
19/03/2010 | 47.00p | 47.70p | 47.00p | 47.00p | 11986 |
18/03/2010 | 47.00p | 47.70p | 46.30p | 47.00p | 3182 |
17/03/2010 | 47.00p | 47.90p | 47.00p | 47.00p | 400 |
16/03/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
15/03/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
12/03/2010 | 47.00p | 47.70p | 46.25p | 47.00p | 6754 |
11/03/2010 | 47.00p | 47.70p | 46.25p | 47.00p | 10200 |
10/03/2010 | 47.00p | 47.75p | 46.25p | 47.00p | 8781 |
09/03/2010 | 47.00p | 47.00p | 46.25p | 47.00p | 5737 |
08/03/2010 | 46.00p | 47.00p | 46.00p | 47.00p | 4217 |
05/03/2010 | 46.00p | 46.00p | 45.25p | 46.00p | 400 |
04/03/2010 | 46.00p | 46.00p | 45.25p | 46.00p | 2496 |
03/03/2010 | 46.00p | 46.00p | 45.25p | 46.00p | 231750 |
02/03/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
01/03/2010 | 46.00p | 46.00p | 45.02p | 46.00p | 1000 |
26/02/2010 | 46.00p | 46.00p | 45.25p | 46.00p | 117374 |
25/02/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
24/02/2010 | 46.00p | 46.00p | 45.25p | 46.00p | 11000 |
23/02/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
22/02/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
19/02/2010 | 46.00p | 46.00p | 45.00p | 46.00p | 201131 |
18/02/2010 | 46.00p | 46.00p | 45.25p | 46.00p | 1000 |
17/02/2010 | 46.00p | 46.50p | 45.02p | 46.00p | 4681 |
16/02/2010 | 46.00p | 46.00p | 45.25p | 46.00p | 915 |
15/02/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
12/02/2010 | 46.00p | 46.00p | 45.25p | 46.00p | 70000 |
11/02/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
*Close Price adjusted for both dividends and splits