Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2011 | 37.79p | 39.29p | 35.81p | 37.79p | 0 |
29/09/2011 | 39.29p | 39.29p | 35.81p | 37.79p | 32677 |
28/09/2011 | 38.79p | 38.79p | 35.81p | 38.29p | 503 |
27/09/2011 | 38.79p | 39.29p | 38.79p | 38.79p | 10054 |
26/09/2011 | 37.79p | 39.29p | 36.80p | 38.79p | 0 |
23/09/2011 | 38.29p | 39.29p | 36.80p | 37.79p | 0 |
22/09/2011 | 38.79p | 39.29p | 36.80p | 38.29p | 0 |
21/09/2011 | 39.29p | 39.29p | 36.80p | 39.29p | 0 |
20/09/2011 | 38.79p | 39.29p | 36.80p | 39.29p | 0 |
19/09/2011 | 38.79p | 38.79p | 36.80p | 38.79p | 0 |
16/09/2011 | 37.30p | 38.79p | 36.80p | 38.79p | 100543 |
15/09/2011 | 37.30p | 38.04p | 37.30p | 37.30p | 4022 |
14/09/2011 | 36.30p | 37.79p | 36.30p | 37.30p | 1106 |
13/09/2011 | 37.79p | 37.79p | 36.30p | 37.30p | 1106 |
12/09/2011 | 37.79p | 37.79p | 36.30p | 37.30p | 1106 |
09/09/2011 | 38.29p | 38.29p | 37.30p | 37.30p | 5027 |
08/09/2011 | 37.30p | 39.54p | 37.30p | 38.29p | 15082 |
07/09/2011 | 36.80p | 39.78p | 36.80p | 37.30p | 45372 |
06/09/2011 | 36.80p | 36.80p | 35.31p | 36.80p | 0 |
05/09/2011 | 36.80p | 36.80p | 35.31p | 36.80p | 0 |
02/09/2011 | 36.80p | 36.80p | 35.31p | 36.80p | 0 |
01/09/2011 | 36.80p | 36.80p | 35.31p | 36.80p | 0 |
31/08/2011 | 36.80p | 36.80p | 35.31p | 36.80p | 0 |
30/08/2011 | 36.80p | 36.80p | 35.31p | 36.80p | 0 |
26/08/2011 | 36.80p | 36.80p | 35.31p | 36.80p | 0 |
25/08/2011 | 36.80p | 36.80p | 35.31p | 36.80p | 0 |
24/08/2011 | 36.80p | 36.80p | 35.31p | 36.80p | 0 |
23/08/2011 | 36.80p | 36.80p | 35.31p | 36.80p | 0 |
22/08/2011 | 36.80p | 36.80p | 35.31p | 36.80p | 2765 |
19/08/2011 | 36.80p | 36.80p | 36.80p | 36.80p | 0 |
18/08/2011 | 36.80p | 36.80p | 36.80p | 36.80p | 25136 |
17/08/2011 | 36.80p | 37.79p | 36.80p | 36.80p | 193 |
16/08/2011 | 36.80p | 37.79p | 35.21p | 36.80p | 0 |
15/08/2011 | 36.80p | 37.79p | 35.21p | 36.80p | 1428 |
12/08/2011 | 36.80p | 36.80p | 35.18p | 36.80p | 0 |
11/08/2011 | 36.80p | 36.80p | 35.18p | 36.80p | 13573 |
10/08/2011 | 36.80p | 38.41p | 35.19p | 36.80p | 0 |
09/08/2011 | 36.80p | 38.41p | 35.19p | 36.80p | 0 |
08/08/2011 | 36.30p | 38.41p | 35.18p | 36.80p | 7919 |
05/08/2011 | 36.30p | 38.29p | 36.30p | 36.30p | 127 |
04/08/2011 | 38.79p | 38.79p | 35.81p | 36.80p | 8546 |
03/08/2011 | 38.79p | 39.58p | 38.79p | 38.79p | 1227 |
02/08/2011 | 38.79p | 40.28p | 38.79p | 39.29p | 151839 |
01/08/2011 | 37.30p | 39.78p | 37.30p | 39.78p | 10054 |
29/07/2011 | 36.80p | 37.30p | 35.01p | 37.30p | 6033 |
28/07/2011 | 36.80p | 37.79p | 35.81p | 36.80p | 0 |
27/07/2011 | 36.80p | 37.79p | 35.81p | 36.80p | 0 |
26/07/2011 | 36.80p | 37.79p | 35.81p | 36.80p | 0 |
25/07/2011 | 36.80p | 37.79p | 35.81p | 36.80p | 0 |
22/07/2011 | 37.79p | 37.79p | 35.81p | 36.80p | 17816 |
21/07/2011 | 37.79p | 38.29p | 36.80p | 37.79p | 0 |
20/07/2011 | 38.29p | 38.29p | 36.80p | 37.79p | 10557 |
19/07/2011 | 39.78p | 39.78p | 36.80p | 38.29p | 7038 |
18/07/2011 | 39.78p | 40.08p | 37.79p | 39.78p | 10255 |
15/07/2011 | 40.28p | 40.73p | 38.89p | 39.78p | 34319 |
14/07/2011 | 40.28p | 41.47p | 39.78p | 40.28p | 52552 |
13/07/2011 | 40.28p | 40.28p | 38.82p | 40.28p | 2011 |
12/07/2011 | 40.28p | 40.28p | 39.78p | 40.28p | 25136 |
11/07/2011 | 41.28p | 41.28p | 39.81p | 40.28p | 6535 |
08/07/2011 | 41.28p | 42.77p | 40.81p | 41.28p | 15373 |
07/07/2011 | 39.78p | 41.52p | 39.29p | 41.28p | 7131 |
06/07/2011 | 39.78p | 40.85p | 37.79p | 39.78p | 70086 |
05/07/2011 | 41.77p | 41.77p | 39.78p | 39.78p | 36950 |
04/07/2011 | 44.26p | 44.26p | 39.29p | 41.77p | 85303 |
01/07/2011 | 40.28p | 41.28p | 39.29p | 39.29p | 503 |
30/06/2011 | 37.30p | 41.77p | 37.30p | 40.28p | 53288 |
29/06/2011 | 39.29p | 39.29p | 36.07p | 37.79p | 16699 |
28/06/2011 | 38.29p | 40.78p | 37.05p | 39.29p | 29624 |
27/06/2011 | 38.79p | 39.76p | 37.30p | 38.29p | 219386 |
24/06/2011 | 35.81p | 38.77p | 35.81p | 37.79p | 46727 |
23/06/2011 | 35.31p | 36.05p | 35.31p | 35.81p | 3342 |
22/06/2011 | 35.31p | 36.55p | 34.81p | 35.31p | 0 |
21/06/2011 | 36.55p | 36.55p | 34.81p | 35.31p | 10054 |
20/06/2011 | 37.05p | 37.05p | 35.81p | 36.55p | 5027 |
17/06/2011 | 36.55p | 37.30p | 36.55p | 37.05p | 6033 |
16/06/2011 | 37.55p | 37.55p | 36.55p | 36.55p | 0 |
15/06/2011 | 37.55p | 37.55p | 35.31p | 37.55p | 0 |
14/06/2011 | 36.55p | 37.55p | 35.31p | 37.05p | 0 |
13/06/2011 | 35.31p | 37.55p | 35.31p | 36.55p | 5387 |
10/06/2011 | 32.32p | 35.31p | 32.32p | 35.31p | 20502 |
09/06/2011 | 32.32p | 32.32p | 30.86p | 32.32p | 0 |
08/06/2011 | 32.32p | 32.32p | 30.86p | 32.32p | 3 |
07/06/2011 | 31.83p | 32.52p | 31.83p | 32.32p | 1005 |
06/06/2011 | 30.83p | 31.33p | 30.83p | 31.33p | 4022 |
03/06/2011 | 30.83p | 31.83p | 30.83p | 30.83p | 1570 |
02/06/2011 | 31.33p | 31.33p | 28.97p | 30.83p | 26342 |
01/06/2011 | 31.33p | 31.33p | 30.29p | 31.33p | 3338 |
31/05/2011 | 33.32p | 33.32p | 31.33p | 31.33p | 25136 |
27/05/2011 | 33.32p | 34.71p | 31.83p | 33.32p | 26033 |
26/05/2011 | 33.32p | 34.56p | 31.83p | 33.32p | 0 |
25/05/2011 | 33.32p | 34.56p | 31.83p | 33.32p | 0 |
24/05/2011 | 34.56p | 34.56p | 31.83p | 33.32p | 6033 |
23/05/2011 | 34.56p | 34.56p | 34.56p | 34.56p | 0 |
20/05/2011 | 34.56p | 34.56p | 34.56p | 34.56p | 0 |
19/05/2011 | 34.56p | 34.56p | 33.57p | 34.56p | 0 |
18/05/2011 | 34.56p | 34.56p | 33.57p | 34.56p | 0 |
17/05/2011 | 34.56p | 34.56p | 33.57p | 34.56p | 0 |
16/05/2011 | 34.56p | 34.56p | 33.57p | 34.56p | 15082 |
13/05/2011 | 34.56p | 34.56p | 33.82p | 34.56p | 6033 |
12/05/2011 | 34.56p | 34.76p | 34.56p | 34.56p | 0 |
11/05/2011 | 34.56p | 34.76p | 34.56p | 34.56p | 2514 |
10/05/2011 | 35.06p | 35.06p | 33.82p | 34.56p | 6535 |
09/05/2011 | 34.56p | 35.31p | 34.56p | 35.06p | 13071 |
06/05/2011 | 33.57p | 34.69p | 33.57p | 34.56p | 2261 |
05/05/2011 | 33.57p | 36.80p | 31.83p | 33.57p | 0 |
04/05/2011 | 36.80p | 36.80p | 31.83p | 33.57p | 70380 |
03/05/2011 | 36.30p | 37.79p | 36.30p | 36.30p | 16087 |
28/04/2011 | 36.30p | 36.30p | 35.31p | 36.30p | 0 |
27/04/2011 | 36.30p | 36.30p | 35.31p | 36.30p | 0 |
26/04/2011 | 36.30p | 36.30p | 35.31p | 36.30p | 0 |
21/04/2011 | 36.30p | 36.30p | 35.31p | 36.30p | 0 |
20/04/2011 | 36.30p | 36.30p | 35.31p | 36.30p | 0 |
19/04/2011 | 36.30p | 36.30p | 35.31p | 36.30p | 0 |
18/04/2011 | 36.30p | 36.30p | 35.31p | 36.30p | 0 |
15/04/2011 | 36.30p | 36.30p | 35.31p | 36.30p | 0 |
14/04/2011 | 36.30p | 36.30p | 35.31p | 36.30p | 138750 |
13/04/2011 | 36.30p | 36.80p | 34.81p | 36.30p | 0 |
12/04/2011 | 36.30p | 36.80p | 34.81p | 36.30p | 0 |
11/04/2011 | 36.30p | 36.80p | 34.81p | 36.30p | 0 |
08/04/2011 | 34.81p | 36.80p | 34.81p | 36.30p | 40217 |
07/04/2011 | 35.81p | 35.81p | 33.82p | 34.81p | 0 |
06/04/2011 | 35.81p | 35.81p | 33.82p | 35.81p | 0 |
05/04/2011 | 35.81p | 35.81p | 33.82p | 35.81p | 1240 |
04/04/2011 | 36.30p | 36.30p | 34.81p | 35.81p | 10054 |
01/04/2011 | 36.30p | 37.25p | 36.30p | 36.30p | 5027 |
31/03/2011 | 35.81p | 36.30p | 35.81p | 36.30p | 15082 |
30/03/2011 | 35.81p | 35.81p | 35.71p | 35.81p | 0 |
29/03/2011 | 35.81p | 35.81p | 35.71p | 35.81p | 5027 |
28/03/2011 | 35.81p | 35.91p | 35.81p | 35.81p | 5567 |
25/03/2011 | 36.30p | 37.79p | 35.81p | 35.81p | 5027 |
24/03/2011 | 37.30p | 37.30p | 36.30p | 36.30p | 2011 |
23/03/2011 | 39.78p | 39.78p | 35.81p | 37.30p | 22622 |
22/03/2011 | 39.78p | 40.23p | 39.78p | 39.78p | 5027 |
21/03/2011 | 39.78p | 39.78p | 36.80p | 39.78p | 0 |
18/03/2011 | 39.29p | 39.78p | 36.80p | 39.78p | 6593 |
17/03/2011 | 36.80p | 37.30p | 36.80p | 36.80p | 0 |
16/03/2011 | 36.80p | 37.30p | 36.80p | 36.80p | 5027 |
15/03/2011 | 36.80p | 37.79p | 36.30p | 36.80p | 0 |
14/03/2011 | 36.30p | 37.79p | 36.30p | 36.80p | 20109 |
11/03/2011 | 36.30p | 37.79p | 35.81p | 36.30p | 0 |
10/03/2011 | 35.81p | 37.79p | 36.30p | 36.30p | 20109 |
09/03/2011 | 35.31p | 36.80p | 35.81p | 35.81p | 15082 |
08/03/2011 | 36.80p | 35.31p | 33.82p | 35.31p | 22622 |
07/03/2011 | 36.80p | 38.79p | 36.80p | 36.80p | 0 |
04/03/2011 | 36.80p | 38.79p | 36.80p | 36.80p | 0 |
03/03/2011 | 36.80p | 38.79p | 36.80p | 36.80p | 5027 |
02/03/2011 | 36.80p | 38.79p | 36.80p | 36.80p | 0 |
01/03/2011 | 36.80p | 38.79p | 36.80p | 36.80p | 10054 |
28/02/2011 | 36.80p | 38.29p | 36.80p | 36.80p | 0 |
25/02/2011 | 36.80p | 38.29p | 36.80p | 36.80p | 0 |
24/02/2011 | 36.80p | 38.29p | 36.80p | 36.80p | 5027 |
23/02/2011 | 36.80p | 38.29p | 36.80p | 36.80p | 2765 |
22/02/2011 | 35.81p | 37.55p | 36.80p | 36.80p | 15315 |
21/02/2011 | 35.81p | 35.81p | 34.86p | 35.81p | 2514 |
18/02/2011 | 37.30p | 38.79p | 32.82p | 35.81p | 39205 |
17/02/2011 | 36.80p | 38.31p | 36.10p | 37.30p | 9384 |
16/02/2011 | 37.30p | 37.79p | 36.80p | 36.80p | 0 |
15/02/2011 | 37.79p | 37.79p | 37.30p | 37.30p | 0 |
14/02/2011 | 39.78p | 37.79p | 37.79p | 37.79p | 2514 |
11/02/2011 | 39.78p | 39.78p | 38.79p | 38.79p | 0 |
10/02/2011 | 39.78p | 39.78p | 39.78p | 39.78p | 0 |
09/02/2011 | 39.78p | 39.78p | 39.78p | 39.78p | 0 |
08/02/2011 | 39.78p | 39.78p | 39.78p | 39.78p | 5027 |
07/02/2011 | 41.28p | 41.77p | 39.78p | 39.78p | 50272 |
04/02/2011 | 39.78p | 39.78p | 39.78p | 39.78p | 0 |
03/02/2011 | 39.78p | 39.78p | 39.78p | 39.78p | 0 |
02/02/2011 | 39.78p | 39.78p | 39.78p | 39.78p | 0 |
01/02/2011 | 39.78p | 39.78p | 39.78p | 39.78p | 0 |
31/01/2011 | 40.78p | 40.78p | 39.78p | 39.78p | 838 |
28/01/2011 | 40.78p | 40.78p | 40.78p | 40.78p | 0 |
27/01/2011 | 40.78p | 40.78p | 39.29p | 40.78p | 311685 |
26/01/2011 | 40.78p | 40.78p | 40.78p | 40.78p | 0 |
25/01/2011 | 41.77p | 41.77p | 40.78p | 40.78p | 0 |
24/01/2011 | 41.77p | 43.76p | 40.78p | 41.77p | 53911 |
21/01/2011 | 41.77p | 41.77p | 41.77p | 41.77p | 0 |
20/01/2011 | 41.28p | 42.77p | 41.28p | 41.77p | 2514 |
19/01/2011 | 38.79p | 41.28p | 38.79p | 41.28p | 0 |
18/01/2011 | 37.79p | 39.78p | 37.79p | 38.79p | 10054 |
17/01/2011 | 36.72p | 37.79p | 36.72p | 37.79p | 365 |
14/01/2011 | 38.42p | 38.79p | 37.79p | 37.79p | 10741 |
13/01/2011 | 38.42p | 39.29p | 38.42p | 39.29p | 335 |
12/01/2011 | 39.03p | 39.29p | 39.03p | 39.29p | 2011 |
11/01/2011 | 39.03p | 39.78p | 39.03p | 39.78p | 1531 |
10/01/2011 | 39.78p | 39.78p | 39.78p | 39.78p | 0 |
07/01/2011 | 39.78p | 40.28p | 39.03p | 39.78p | 50567 |
06/01/2011 | 39.78p | 40.28p | 39.78p | 39.78p | 854620 |
05/01/2011 | 39.78p | 40.78p | 39.78p | 39.78p | 25136 |
04/01/2011 | 39.78p | 39.78p | 39.78p | 39.78p | 0 |
31/12/2010 | 39.78p | 39.78p | 39.78p | 39.78p | 0 |
30/12/2010 | 37.30p | 41.77p | 37.30p | 39.78p | 10170 |
29/12/2010 | 34.81p | 38.79p | 34.81p | 37.30p | 4022 |
24/12/2010 | 32.82p | 34.81p | 32.82p | 34.81p | 6535 |
23/12/2010 | 32.82p | 34.56p | 32.82p | 32.82p | 10054 |
22/12/2010 | 32.82p | 33.82p | 32.82p | 32.82p | 20109 |
21/12/2010 | 32.82p | 33.52p | 32.82p | 32.82p | 5027 |
20/12/2010 | 33.82p | 33.82p | 32.82p | 32.82p | 0 |
17/12/2010 | 32.82p | 33.32p | 32.82p | 32.82p | 20109 |
16/12/2010 | 32.82p | 33.32p | 32.82p | 32.82p | 20109 |
15/12/2010 | 32.82p | 33.82p | 32.05p | 32.82p | 20209 |
14/12/2010 | 32.82p | 32.82p | 32.82p | 32.82p | 0 |
*Close Price adjusted for both dividends and splits