Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/11/2010 | 57.45p | 57.45p | 56.00p | 56.00p | 108180 |
15/11/2010 | 56.00p | 57.00p | 55.90p | 57.00p | 159480 |
12/11/2010 | 57.10p | 57.45p | 56.00p | 56.00p | 35060 |
11/11/2010 | 56.60p | 56.65p | 55.50p | 56.00p | 97580 |
10/11/2010 | 56.00p | 56.60p | 55.60p | 56.60p | 129800 |
09/11/2010 | 55.00p | 56.00p | 55.00p | 55.50p | 75560 |
08/11/2010 | 54.80p | 56.00p | 54.80p | 56.00p | 62060 |
05/11/2010 | 55.25p | 55.50p | 54.60p | 55.50p | 65280 |
04/11/2010 | 54.50p | 54.51p | 53.51p | 54.50p | 52720 |
03/11/2010 | 55.00p | 55.00p | 53.35p | 55.00p | 17990 |
02/11/2010 | 53.15p | 54.45p | 53.10p | 53.10p | 48030 |
01/11/2010 | 53.95p | 55.00p | 53.46p | 55.00p | 38690 |
29/10/2010 | 54.50p | 55.00p | 53.00p | 53.00p | 688890 |
28/10/2010 | 54.50p | 55.00p | 54.00p | 54.00p | 240160 |
27/10/2010 | 52.50p | 54.90p | 52.50p | 54.00p | 52220 |
26/10/2010 | 52.50p | 54.50p | 52.50p | 54.50p | 48010 |
25/10/2010 | 54.05p | 54.05p | 52.55p | 54.05p | 31900 |
22/10/2010 | 53.50p | 53.50p | 52.40p | 52.40p | 40950 |
21/10/2010 | 53.20p | 53.50p | 53.20p | 53.50p | 75800 |
20/10/2010 | 52.70p | 53.40p | 51.90p | 53.40p | 324640 |
19/10/2010 | 52.00p | 52.40p | 52.00p | 52.00p | 1385410 |
18/10/2010 | 51.70p | 52.50p | 51.50p | 52.50p | 669620 |
15/10/2010 | 53.20p | 53.20p | 52.35p | 53.00p | 71720 |
14/10/2010 | 53.20p | 53.20p | 52.80p | 53.00p | 302520 |
13/10/2010 | 52.90p | 53.00p | 52.90p | 53.00p | 95420 |
12/10/2010 | 52.50p | 53.00p | 51.51p | 53.00p | 149180 |
11/10/2010 | 53.20p | 53.20p | 51.41p | 53.00p | 39840 |
08/10/2010 | 52.55p | 52.95p | 51.20p | 52.95p | 39240 |
07/10/2010 | 50.30p | 53.00p | 50.30p | 53.00p | 57930 |
06/10/2010 | 52.95p | 52.95p | 51.15p | 52.80p | 51950 |
05/10/2010 | 52.95p | 53.00p | 52.95p | 53.00p | 37230 |
04/10/2010 | 53.20p | 53.20p | 52.75p | 53.20p | 59320 |
01/10/2010 | 52.95p | 53.20p | 51.50p | 53.20p | 641150 |
30/09/2010 | 50.80p | 52.50p | 50.70p | 52.45p | 99030 |
29/09/2010 | 51.05p | 52.40p | 50.70p | 50.70p | 240030 |
28/09/2010 | 51.50p | 52.05p | 50.10p | 51.10p | 343300 |
27/09/2010 | 51.50p | 52.75p | 51.50p | 52.75p | 51740 |
24/09/2010 | 51.80p | 53.00p | 51.80p | 53.00p | 65250 |
23/09/2010 | 51.50p | 53.20p | 51.50p | 53.00p | 396290 |
22/09/2010 | 53.45p | 53.45p | 52.25p | 52.25p | 140200 |
21/09/2010 | 53.00p | 53.45p | 51.50p | 53.00p | 132830 |
20/09/2010 | 52.95p | 52.95p | 51.50p | 52.00p | 223410 |
17/09/2010 | 52.25p | 53.00p | 51.00p | 52.25p | 422060 |
16/09/2010 | 52.00p | 53.00p | 51.12p | 52.25p | 151180 |
15/09/2010 | 52.00p | 53.00p | 51.07p | 53.00p | 318210 |
14/09/2010 | 51.50p | 52.00p | 50.58p | 52.00p | 241700 |
13/09/2010 | 50.80p | 52.20p | 49.52p | 52.20p | 759470 |
10/09/2010 | 51.35p | 51.50p | 50.80p | 51.50p | 106910 |
09/09/2010 | 50.50p | 51.40p | 50.44p | 51.00p | 101880 |
08/09/2010 | 51.00p | 51.50p | 50.50p | 51.50p | 33420 |
07/09/2010 | 50.55p | 51.50p | 50.05p | 51.50p | 125040 |
06/09/2010 | 51.00p | 51.50p | 51.00p | 51.50p | 32340 |
03/09/2010 | 51.45p | 51.45p | 50.27p | 51.30p | 53480 |
02/09/2010 | 49.80p | 51.35p | 49.80p | 50.75p | 35480 |
01/09/2010 | 51.45p | 51.45p | 48.53p | 49.52p | 70610 |
31/08/2010 | 50.40p | 51.50p | 49.60p | 51.50p | 70440 |
27/08/2010 | 49.68p | 50.50p | 48.96p | 50.35p | 168350 |
26/08/2010 | 49.70p | 49.70p | 47.62p | 47.62p | 31090 |
25/08/2010 | 48.50p | 49.84p | 48.50p | 49.50p | 293160 |
24/08/2010 | 49.45p | 49.47p | 48.00p | 48.90p | 136850 |
23/08/2010 | 48.87p | 49.80p | 47.40p | 47.40p | 213960 |
20/08/2010 | 48.20p | 49.79p | 47.90p | 48.05p | 31640 |
19/08/2010 | 47.62p | 50.55p | 46.50p | 47.78p | 948020 |
18/08/2010 | 45.88p | 46.10p | 44.03p | 46.05p | 346620 |
17/08/2010 | 43.30p | 46.00p | 43.18p | 46.00p | 187310 |
16/08/2010 | 45.20p | 45.20p | 43.50p | 44.27p | 148280 |
13/08/2010 | 43.50p | 44.70p | 43.50p | 43.97p | 203660 |
12/08/2010 | 42.00p | 43.40p | 42.00p | 43.40p | 546310 |
11/08/2010 | 43.50p | 44.28p | 42.13p | 42.13p | 1077350 |
10/08/2010 | 44.00p | 44.70p | 42.20p | 43.02p | 231260 |
09/08/2010 | 45.77p | 45.77p | 44.00p | 45.00p | 105220 |
06/08/2010 | 45.08p | 45.76p | 44.20p | 45.00p | 160920 |
05/08/2010 | 44.60p | 46.10p | 44.20p | 44.20p | 362730 |
04/08/2010 | 46.85p | 46.85p | 44.48p | 44.70p | 167270 |
03/08/2010 | 45.00p | 45.65p | 45.00p | 45.50p | 125960 |
02/08/2010 | 45.03p | 46.10p | 45.03p | 45.48p | 152160 |
30/07/2010 | 45.00p | 45.08p | 44.50p | 44.50p | 139090 |
29/07/2010 | 45.00p | 45.20p | 45.00p | 45.00p | 141560 |
28/07/2010 | 46.20p | 46.20p | 45.00p | 45.00p | 346270 |
27/07/2010 | 47.53p | 47.82p | 45.88p | 46.35p | 72690 |
26/07/2010 | 47.38p | 47.47p | 45.63p | 46.15p | 51370 |
23/07/2010 | 45.37p | 46.48p | 45.25p | 46.00p | 40890 |
22/07/2010 | 46.40p | 46.50p | 45.52p | 46.50p | 20390 |
21/07/2010 | 48.00p | 48.00p | 45.50p | 46.30p | 497070 |
20/07/2010 | 47.85p | 47.85p | 44.92p | 46.77p | 57980 |
19/07/2010 | 44.55p | 44.55p | 44.55p | 44.55p | 3240 |
16/07/2010 | 46.00p | 46.00p | 44.17p | 44.17p | 22220 |
15/07/2010 | 46.00p | 46.00p | 45.65p | 46.00p | 41390 |
14/07/2010 | 47.10p | 47.10p | 45.20p | 45.20p | 70830 |
13/07/2010 | 45.00p | 46.57p | 44.58p | 46.57p | 20250 |
12/07/2010 | 47.75p | 47.75p | 45.02p | 46.00p | 44720 |
09/07/2010 | 46.60p | 46.60p | 46.57p | 46.57p | 1940 |
08/07/2010 | 46.53p | 46.53p | 43.63p | 46.47p | 169240 |
07/07/2010 | 47.45p | 47.45p | 45.00p | 45.97p | 203740 |
06/07/2010 | 45.12p | 46.63p | 45.00p | 45.00p | 212540 |
05/07/2010 | 47.98p | 47.98p | 45.40p | 45.43p | 143850 |
02/07/2010 | 45.80p | 46.47p | 44.83p | 44.83p | 26170 |
01/07/2010 | 45.10p | 46.00p | 45.10p | 45.12p | 66440 |
30/06/2010 | 45.03p | 45.97p | 45.03p | 45.80p | 72010 |
29/06/2010 | 46.47p | 46.50p | 44.83p | 45.03p | 120870 |
28/06/2010 | 46.50p | 47.02p | 45.88p | 47.02p | 120600 |
25/06/2010 | 46.00p | 46.55p | 45.08p | 45.55p | 43650 |
24/06/2010 | 44.53p | 46.70p | 44.53p | 45.35p | 106360 |
23/06/2010 | 47.98p | 47.98p | 45.60p | 46.00p | 174950 |
22/06/2010 | 47.80p | 47.80p | 45.43p | 47.10p | 97110 |
21/06/2010 | 44.17p | 47.30p | 44.17p | 46.00p | 148030 |
18/06/2010 | 47.98p | 47.98p | 44.33p | 44.33p | 336350 |
17/06/2010 | 46.00p | 47.70p | 45.23p | 45.23p | 22520 |
16/06/2010 | 46.00p | 46.00p | 44.35p | 46.00p | 32920 |
15/06/2010 | 45.08p | 46.75p | 45.00p | 45.50p | 105690 |
14/06/2010 | 46.00p | 46.00p | 44.03p | 44.03p | 51770 |
11/06/2010 | 45.97p | 46.53p | 44.03p | 45.90p | 37400 |
10/06/2010 | 45.00p | 46.00p | 44.00p | 46.00p | 230380 |
09/06/2010 | 44.50p | 45.80p | 44.50p | 45.00p | 34860 |
08/06/2010 | 43.60p | 45.93p | 43.60p | 44.50p | 119290 |
07/06/2010 | 44.60p | 45.00p | 43.86p | 45.00p | 70690 |
04/06/2010 | 46.50p | 46.50p | 43.78p | 46.00p | 104990 |
03/06/2010 | 46.55p | 46.55p | 45.00p | 46.50p | 146100 |
02/06/2010 | 46.50p | 46.50p | 44.53p | 46.05p | 570010 |
01/06/2010 | 46.47p | 46.55p | 45.61p | 46.55p | 228420 |
28/05/2010 | 45.35p | 46.47p | 45.35p | 45.80p | 133720 |
27/05/2010 | 43.27p | 46.45p | 42.90p | 45.93p | 146600 |
26/05/2010 | 45.68p | 45.68p | 43.55p | 43.55p | 405240 |
25/05/2010 | 46.50p | 46.53p | 45.68p | 45.68p | 449380 |
24/05/2010 | 47.00p | 48.87p | 46.47p | 47.00p | 196210 |
21/05/2010 | 47.50p | 47.50p | 46.00p | 47.00p | 428840 |
20/05/2010 | 50.70p | 50.70p | 47.00p | 47.00p | 128480 |
19/05/2010 | 50.00p | 50.15p | 49.38p | 49.38p | 93080 |
18/05/2010 | 49.00p | 51.40p | 49.00p | 50.00p | 233280 |
17/05/2010 | 50.90p | 50.90p | 48.95p | 50.00p | 199790 |
14/05/2010 | 49.48p | 50.40p | 48.50p | 50.00p | 203660 |
13/05/2010 | 46.13p | 49.90p | 46.13p | 49.50p | 60320 |
12/05/2010 | 47.00p | 49.68p | 47.00p | 48.25p | 201550 |
11/05/2010 | 49.35p | 49.35p | 46.13p | 46.13p | 1559340 |
10/05/2010 | 49.18p | 49.18p | 47.50p | 48.00p | 179900 |
07/05/2010 | 47.93p | 49.00p | 46.20p | 47.10p | 354390 |
06/05/2010 | 51.75p | 51.75p | 49.00p | 49.23p | 2208210 |
05/05/2010 | 50.95p | 51.65p | 49.56p | 51.00p | 176740 |
04/05/2010 | 52.00p | 52.00p | 48.93p | 49.50p | 145390 |
30/04/2010 | 51.45p | 52.05p | 48.83p | 50.60p | 189120 |
29/04/2010 | 47.65p | 50.90p | 47.65p | 50.90p | 171730 |
28/04/2010 | 51.15p | 51.15p | 48.63p | 48.63p | 672010 |
27/04/2010 | 49.00p | 50.01p | 48.83p | 50.00p | 502220 |
26/04/2010 | 50.00p | 50.00p | 49.20p | 49.80p | 178500 |
23/04/2010 | 48.32p | 51.95p | 48.32p | 51.00p | 316930 |
22/04/2010 | 50.45p | 50.96p | 48.70p | 48.70p | 56130 |
21/04/2010 | 51.95p | 51.95p | 49.78p | 50.45p | 76190 |
20/04/2010 | 51.45p | 51.45p | 50.30p | 50.30p | 35350 |
19/04/2010 | 50.10p | 51.20p | 50.05p | 50.05p | 680100 |
16/04/2010 | 48.65p | 52.00p | 48.65p | 51.80p | 193020 |
15/04/2010 | 52.25p | 53.00p | 49.15p | 53.00p | 142980 |
14/04/2010 | 50.75p | 52.75p | 48.43p | 50.75p | 313520 |
13/04/2010 | 51.50p | 51.95p | 49.03p | 51.95p | 84690 |
12/04/2010 | 51.95p | 51.95p | 50.05p | 50.10p | 49920 |
09/04/2010 | 51.95p | 51.95p | 51.50p | 51.50p | 11930 |
08/04/2010 | 51.95p | 51.95p | 49.27p | 51.70p | 114740 |
07/04/2010 | 49.50p | 51.85p | 49.50p | 50.50p | 211630 |
06/04/2010 | 48.40p | 51.80p | 48.40p | 51.00p | 90350 |
01/04/2010 | 51.00p | 51.55p | 48.53p | 49.00p | 143130 |
31/03/2010 | 49.80p | 51.55p | 48.23p | 51.50p | 481670 |
30/03/2010 | 48.40p | 50.14p | 48.02p | 49.48p | 86920 |
29/03/2010 | 48.02p | 49.48p | 48.02p | 49.48p | 61960 |
26/03/2010 | 49.97p | 49.97p | 49.03p | 49.97p | 66700 |
25/03/2010 | 48.47p | 49.97p | 48.02p | 49.50p | 235560 |
24/03/2010 | 49.00p | 49.97p | 47.02p | 49.90p | 23690 |
23/03/2010 | 49.78p | 50.11p | 47.50p | 49.48p | 1653530 |
22/03/2010 | 48.02p | 51.30p | 46.80p | 46.80p | 412210 |
19/03/2010 | 51.45p | 51.45p | 48.83p | 48.83p | 188730 |
18/03/2010 | 50.35p | 51.45p | 49.03p | 51.45p | 130330 |
17/03/2010 | 50.55p | 51.00p | 50.00p | 51.00p | 349360 |
16/03/2010 | 52.50p | 52.52p | 47.90p | 51.10p | 469230 |
15/03/2010 | 51.50p | 53.00p | 51.25p | 53.00p | 164320 |
12/03/2010 | 50.20p | 52.00p | 50.00p | 52.00p | 706140 |
11/03/2010 | 47.00p | 51.04p | 47.00p | 50.00p | 304140 |
10/03/2010 | 47.00p | 47.00p | 44.83p | 47.00p | 79640 |
09/03/2010 | 46.50p | 47.00p | 45.50p | 47.00p | 327950 |
08/03/2010 | 46.98p | 46.98p | 45.90p | 46.98p | 199170 |
05/03/2010 | 45.50p | 45.80p | 45.21p | 45.50p | 103800 |
04/03/2010 | 46.00p | 46.00p | 45.03p | 45.03p | 67090 |
03/03/2010 | 45.75p | 45.97p | 45.03p | 45.97p | 64620 |
02/03/2010 | 45.50p | 46.00p | 45.50p | 46.00p | 83510 |
01/03/2010 | 46.98p | 46.98p | 45.03p | 45.03p | 59910 |
26/02/2010 | 45.90p | 46.47p | 45.47p | 46.47p | 109870 |
25/02/2010 | 45.80p | 45.80p | 45.45p | 45.45p | 148800 |
24/02/2010 | 45.00p | 45.97p | 45.00p | 45.97p | 67650 |
23/02/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 52970 |
22/02/2010 | 45.00p | 46.28p | 45.00p | 46.28p | 1485050 |
19/02/2010 | 45.00p | 45.01p | 45.00p | 45.00p | 27740 |
18/02/2010 | 45.00p | 45.48p | 45.00p | 45.12p | 186710 |
17/02/2010 | 46.00p | 46.00p | 45.00p | 45.25p | 106840 |
16/02/2010 | 47.40p | 47.40p | 47.40p | 47.40p | 1520 |
15/02/2010 | 45.08p | 47.13p | 45.00p | 47.08p | 181080 |
12/02/2010 | 46.00p | 46.00p | 45.00p | 45.08p | 95950 |
11/02/2010 | 46.00p | 46.90p | 45.00p | 45.77p | 168000 |
10/02/2010 | 45.00p | 45.00p | 44.03p | 45.00p | 171570 |
09/02/2010 | 44.50p | 45.00p | 44.50p | 45.00p | 71540 |
08/02/2010 | 43.92p | 45.00p | 43.53p | 45.00p | 89020 |
05/02/2010 | 45.00p | 45.48p | 45.00p | 45.40p | 165310 |
04/02/2010 | 43.53p | 45.44p | 43.53p | 45.00p | 166350 |
03/02/2010 | 44.00p | 45.48p | 44.00p | 44.50p | 69510 |
*Close Price adjusted for both dividends and splits