Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2012 | 23.00p | 25.50p | 22.50p | 23.00p | 0 |
12/07/2012 | 22.50p | 25.50p | 22.50p | 23.00p | 45301 |
11/07/2012 | 22.50p | 22.50p | 22.25p | 22.50p | 0 |
10/07/2012 | 22.50p | 22.50p | 22.25p | 22.25p | 153046 |
09/07/2012 | 23.50p | 23.80p | 23.50p | 23.50p | 249 |
06/07/2012 | 23.50p | 23.50p | 23.18p | 23.50p | 175000 |
05/07/2012 | 22.75p | 23.50p | 22.75p | 23.50p | 34978 |
04/07/2012 | 22.75p | 23.69p | 22.75p | 22.75p | 2558 |
03/07/2012 | 22.75p | 22.90p | 22.00p | 22.75p | 0 |
02/07/2012 | 22.00p | 22.90p | 22.00p | 22.25p | 72500 |
29/06/2012 | 21.00p | 21.75p | 20.25p | 21.75p | 169902 |
28/06/2012 | 21.00p | 21.00p | 19.50p | 21.00p | 44354 |
27/06/2012 | 22.00p | 22.00p | 20.00p | 20.50p | 962 |
26/06/2012 | 22.50p | 22.50p | 21.25p | 22.00p | 10000 |
25/06/2012 | 23.50p | 23.50p | 22.25p | 23.00p | 2394 |
22/06/2012 | 23.50p | 24.00p | 23.50p | 23.50p | 1905 |
21/06/2012 | 23.50p | 24.00p | 22.50p | 23.50p | 16000 |
20/06/2012 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
19/06/2012 | 23.50p | 24.50p | 23.50p | 23.50p | 6195 |
18/06/2012 | 23.50p | 24.00p | 23.50p | 23.50p | 20458 |
15/06/2012 | 23.50p | 23.50p | 22.50p | 23.50p | 3895 |
14/06/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 20679 |
13/06/2012 | 24.00p | 24.00p | 23.25p | 24.00p | 0 |
12/06/2012 | 24.00p | 24.00p | 23.25p | 24.00p | 15 |
11/06/2012 | 24.00p | 24.00p | 23.75p | 24.00p | 0 |
08/06/2012 | 24.00p | 24.00p | 23.75p | 24.00p | 0 |
07/06/2012 | 24.00p | 24.00p | 23.75p | 24.00p | 24500 |
06/06/2012 | 24.00p | 24.00p | 23.25p | 24.00p | 1056 |
01/06/2012 | 24.00p | 24.00p | 23.03p | 24.00p | 0 |
31/05/2012 | 24.00p | 24.00p | 23.03p | 24.00p | 0 |
30/05/2012 | 24.00p | 24.00p | 23.03p | 24.00p | 0 |
29/05/2012 | 24.00p | 24.00p | 23.03p | 24.00p | 5000 |
28/05/2012 | 24.00p | 24.00p | 23.00p | 24.00p | 2188 |
25/05/2012 | 24.00p | 24.00p | 23.75p | 24.00p | 25000 |
24/05/2012 | 23.50p | 24.00p | 23.00p | 24.00p | 20000 |
23/05/2012 | 23.50p | 24.00p | 23.50p | 23.50p | 10000 |
22/05/2012 | 23.50p | 23.78p | 23.12p | 23.50p | 15633 |
21/05/2012 | 23.50p | 23.50p | 23.00p | 23.50p | 0 |
18/05/2012 | 23.50p | 23.50p | 23.00p | 23.50p | 3000 |
17/05/2012 | 23.50p | 23.50p | 23.00p | 23.50p | 4755 |
16/05/2012 | 23.50p | 23.50p | 23.00p | 23.50p | 0 |
15/05/2012 | 23.50p | 23.50p | 23.00p | 23.50p | 10147 |
14/05/2012 | 23.50p | 23.50p | 23.45p | 23.50p | 0 |
11/05/2012 | 23.50p | 23.50p | 23.45p | 23.50p | 27500 |
10/05/2012 | 23.50p | 23.55p | 22.47p | 23.50p | 62741 |
09/05/2012 | 23.50p | 23.50p | 23.21p | 23.50p | 0 |
08/05/2012 | 23.50p | 23.50p | 23.21p | 23.50p | 43500 |
04/05/2012 | 23.50p | 23.50p | 23.21p | 23.50p | 3013 |
03/05/2012 | 23.50p | 24.50p | 23.16p | 23.50p | 0 |
02/05/2012 | 23.50p | 24.50p | 23.16p | 23.50p | 0 |
01/05/2012 | 24.50p | 24.50p | 23.16p | 23.50p | 17609 |
30/04/2012 | 25.00p | 25.00p | 24.25p | 24.50p | 45049 |
27/04/2012 | 25.00p | 25.00p | 24.00p | 25.00p | 15000 |
26/04/2012 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
25/04/2012 | 24.00p | 24.50p | 24.00p | 24.50p | 5234 |
24/04/2012 | 24.50p | 24.50p | 24.00p | 24.50p | 35347 |
23/04/2012 | 25.25p | 25.25p | 24.00p | 24.50p | 14124 |
20/04/2012 | 25.50p | 25.50p | 24.37p | 25.25p | 5000 |
19/04/2012 | 25.50p | 25.50p | 24.37p | 25.50p | 2500 |
18/04/2012 | 25.50p | 25.50p | 24.05p | 25.50p | 0 |
17/04/2012 | 25.50p | 25.50p | 24.05p | 25.50p | 28235 |
16/04/2012 | 25.50p | 25.50p | 24.00p | 25.50p | 0 |
13/04/2012 | 25.50p | 25.50p | 24.00p | 25.50p | 0 |
12/04/2012 | 25.50p | 25.50p | 24.00p | 25.50p | 5878 |
11/04/2012 | 25.50p | 26.74p | 24.00p | 25.50p | 0 |
10/04/2012 | 26.50p | 26.74p | 24.00p | 25.50p | 34903 |
05/04/2012 | 26.75p | 26.75p | 26.00p | 26.50p | 10000 |
04/04/2012 | 26.75p | 26.75p | 26.28p | 26.75p | 4726 |
03/04/2012 | 26.75p | 27.25p | 26.75p | 26.75p | 18213 |
02/04/2012 | 27.00p | 27.00p | 26.55p | 26.75p | 5000 |
30/03/2012 | 27.25p | 27.25p | 26.50p | 27.00p | 8080 |
29/03/2012 | 27.25p | 28.19p | 27.25p | 27.25p | 4000 |
28/03/2012 | 27.25p | 27.25p | 26.90p | 27.25p | 5000 |
27/03/2012 | 27.25p | 27.25p | 26.50p | 27.25p | 500 |
26/03/2012 | 27.50p | 28.19p | 26.90p | 27.25p | 6054 |
23/03/2012 | 27.50p | 29.00p | 27.50p | 27.50p | 133020 |
22/03/2012 | 27.00p | 28.00p | 27.00p | 27.50p | 15149 |
21/03/2012 | 26.50p | 27.50p | 26.50p | 27.00p | 25000 |
20/03/2012 | 26.25p | 26.81p | 26.01p | 26.50p | 7976 |
19/03/2012 | 26.00p | 26.99p | 26.00p | 26.25p | 40000 |
16/03/2012 | 26.00p | 26.00p | 25.00p | 26.00p | 3717 |
15/03/2012 | 26.00p | 26.00p | 25.31p | 26.00p | 0 |
14/03/2012 | 26.00p | 26.00p | 25.31p | 26.00p | 413 |
13/03/2012 | 26.00p | 26.00p | 25.31p | 26.00p | 0 |
12/03/2012 | 26.00p | 26.00p | 25.31p | 26.00p | 3192 |
09/03/2012 | 26.00p | 26.00p | 25.01p | 26.00p | 0 |
08/03/2012 | 26.00p | 26.00p | 25.01p | 26.00p | 36748 |
07/03/2012 | 26.00p | 26.50p | 25.25p | 25.50p | 0 |
06/03/2012 | 26.50p | 26.50p | 25.25p | 26.00p | 20450 |
05/03/2012 | 26.50p | 26.50p | 25.37p | 26.50p | 5462 |
02/03/2012 | 26.50p | 27.45p | 26.00p | 26.50p | 0 |
01/03/2012 | 27.00p | 27.45p | 26.00p | 26.50p | 94830 |
29/02/2012 | 26.50p | 27.50p | 26.25p | 27.00p | 50460 |
28/02/2012 | 26.50p | 27.64p | 26.50p | 26.50p | 32954 |
27/02/2012 | 28.00p | 28.00p | 26.25p | 27.00p | 176288 |
24/02/2012 | 28.00p | 30.00p | 26.25p | 27.50p | 252779 |
23/02/2012 | 28.50p | 30.00p | 28.00p | 29.00p | 29930 |
22/02/2012 | 29.00p | 29.00p | 28.00p | 28.50p | 2519 |
21/02/2012 | 29.00p | 30.00p | 29.00p | 29.00p | 5000 |
20/02/2012 | 29.00p | 30.00p | 28.67p | 29.00p | 4025 |
17/02/2012 | 29.00p | 29.00p | 28.00p | 29.00p | 640 |
16/02/2012 | 29.00p | 29.00p | 28.67p | 29.00p | 369 |
15/02/2012 | 29.00p | 29.75p | 28.60p | 29.00p | 0 |
14/02/2012 | 29.50p | 29.75p | 28.60p | 29.00p | 8000 |
13/02/2012 | 29.50p | 29.50p | 28.37p | 29.50p | 5000 |
10/02/2012 | 29.50p | 29.50p | 28.60p | 29.50p | 0 |
09/02/2012 | 29.50p | 29.50p | 28.60p | 29.50p | 0 |
08/02/2012 | 29.50p | 29.50p | 28.60p | 29.50p | 176 |
07/02/2012 | 29.50p | 29.50p | 29.00p | 29.50p | 31402 |
06/02/2012 | 29.00p | 31.00p | 28.75p | 29.50p | 37808 |
03/02/2012 | 28.50p | 30.00p | 28.50p | 28.50p | 40733 |
02/02/2012 | 28.00p | 28.50p | 28.00p | 28.00p | 23750 |
01/02/2012 | 28.00p | 28.00p | 27.38p | 28.00p | 6 |
31/01/2012 | 28.00p | 28.00p | 27.50p | 28.00p | 9876 |
30/01/2012 | 28.00p | 28.00p | 27.38p | 27.50p | 10086 |
27/01/2012 | 28.00p | 28.28p | 28.00p | 28.00p | 5000 |
26/01/2012 | 28.00p | 28.30p | 28.00p | 28.00p | 1715 |
25/01/2012 | 28.00p | 28.40p | 27.38p | 28.00p | 9073 |
24/01/2012 | 28.00p | 28.00p | 27.38p | 28.00p | 0 |
23/01/2012 | 28.00p | 28.00p | 27.38p | 28.00p | 11704 |
20/01/2012 | 27.75p | 28.44p | 27.75p | 27.75p | 0 |
19/01/2012 | 27.75p | 28.44p | 27.75p | 27.75p | 2930 |
18/01/2012 | 28.50p | 28.50p | 27.37p | 28.00p | 7437 |
17/01/2012 | 28.50p | 28.50p | 27.00p | 28.50p | 33056 |
16/01/2012 | 28.50p | 28.50p | 27.50p | 28.50p | 7617 |
13/01/2012 | 28.50p | 29.63p | 28.50p | 28.50p | 5000 |
12/01/2012 | 27.75p | 28.50p | 27.75p | 28.50p | 25000 |
11/01/2012 | 27.75p | 27.75p | 27.30p | 27.75p | 10702 |
10/01/2012 | 27.75p | 27.75p | 27.00p | 27.75p | 0 |
09/01/2012 | 27.75p | 27.75p | 27.00p | 27.75p | 1951 |
06/01/2012 | 27.75p | 28.50p | 27.28p | 27.75p | 76206 |
05/01/2012 | 27.75p | 27.75p | 27.28p | 27.75p | 6918 |
04/01/2012 | 28.25p | 28.44p | 27.28p | 27.75p | 8712 |
03/01/2012 | 28.50p | 28.50p | 28.06p | 28.25p | 23903 |
30/12/2011 | 28.50p | 28.50p | 28.22p | 28.50p | 0 |
29/12/2011 | 28.50p | 28.50p | 28.22p | 28.50p | 1532 |
28/12/2011 | 28.50p | 28.50p | 28.22p | 28.50p | 550 |
23/12/2011 | 28.50p | 28.50p | 28.22p | 28.50p | 0 |
22/12/2011 | 28.50p | 28.50p | 28.22p | 28.50p | 0 |
21/12/2011 | 28.50p | 28.50p | 28.22p | 28.50p | 6523 |
20/12/2011 | 28.75p | 28.75p | 27.50p | 28.50p | 175000 |
19/12/2011 | 28.75p | 29.50p | 28.75p | 28.75p | 0 |
16/12/2011 | 29.50p | 29.50p | 29.00p | 29.25p | 207 |
15/12/2011 | 30.00p | 30.00p | 29.51p | 30.00p | 5828 |
14/12/2011 | 30.00p | 30.00p | 29.51p | 30.00p | 230 |
13/12/2011 | 30.50p | 30.50p | 29.66p | 30.00p | 6229 |
12/12/2011 | 30.50p | 30.50p | 29.65p | 30.50p | 5000 |
09/12/2011 | 30.50p | 31.50p | 30.50p | 30.50p | 2170 |
08/12/2011 | 30.50p | 31.00p | 29.25p | 30.50p | 0 |
07/12/2011 | 30.00p | 31.00p | 29.25p | 30.25p | 68750 |
06/12/2011 | 29.75p | 30.00p | 29.75p | 30.00p | 10000 |
05/12/2011 | 29.75p | 30.50p | 29.75p | 29.75p | 50000 |
02/12/2011 | 29.00p | 29.75p | 28.67p | 29.75p | 34897 |
01/12/2011 | 29.00p | 29.00p | 28.55p | 29.00p | 924 |
30/11/2011 | 29.00p | 29.00p | 28.25p | 29.00p | 13750 |
29/11/2011 | 29.25p | 29.75p | 28.51p | 29.00p | 58903 |
28/11/2011 | 29.25p | 29.25p | 28.50p | 29.25p | 5000 |
25/11/2011 | 29.00p | 29.00p | 28.50p | 29.00p | 10000 |
24/11/2011 | 29.00p | 29.00p | 28.51p | 29.00p | 5000 |
23/11/2011 | 29.50p | 29.50p | 29.00p | 29.00p | 8203 |
22/11/2011 | 29.50p | 29.50p | 28.75p | 29.50p | 36595 |
21/11/2011 | 29.50p | 29.50p | 29.00p | 29.50p | 5000 |
18/11/2011 | 29.50p | 29.50p | 29.00p | 29.50p | 10000 |
17/11/2011 | 29.50p | 29.50p | 29.00p | 29.50p | 0 |
16/11/2011 | 29.50p | 29.50p | 29.00p | 29.50p | 26350 |
15/11/2011 | 30.50p | 30.50p | 29.00p | 29.50p | 81487 |
14/11/2011 | 30.50p | 30.50p | 29.38p | 30.50p | 5000 |
11/11/2011 | 30.50p | 30.50p | 29.37p | 30.50p | 5002 |
10/11/2011 | 30.50p | 30.50p | 30.00p | 30.50p | 50000 |
09/11/2011 | 30.50p | 30.50p | 29.66p | 30.50p | 13296 |
08/11/2011 | 30.50p | 31.00p | 29.50p | 30.50p | 75166 |
07/11/2011 | 30.50p | 30.50p | 29.66p | 30.50p | 61658 |
04/11/2011 | 30.50p | 30.50p | 29.66p | 30.50p | 4290 |
03/11/2011 | 30.50p | 30.50p | 30.50p | 30.50p | 4470 |
02/11/2011 | 30.50p | 31.00p | 30.50p | 30.50p | 0 |
01/11/2011 | 31.00p | 31.00p | 30.50p | 30.50p | 100000 |
31/10/2011 | 30.75p | 31.00p | 30.00p | 31.00p | 0 |
28/10/2011 | 30.50p | 30.75p | 30.00p | 30.75p | 21357 |
27/10/2011 | 30.00p | 30.00p | 29.14p | 30.00p | 65513 |
26/10/2011 | 29.50p | 30.00p | 28.11p | 30.00p | 0 |
25/10/2011 | 29.50p | 29.50p | 28.11p | 29.50p | 7687 |
24/10/2011 | 29.50p | 29.60p | 29.50p | 29.50p | 32000 |
21/10/2011 | 29.50p | 30.00p | 29.50p | 29.50p | 0 |
20/10/2011 | 29.50p | 30.00p | 29.50p | 29.50p | 0 |
19/10/2011 | 29.50p | 30.00p | 29.50p | 29.50p | 0 |
18/10/2011 | 29.50p | 30.00p | 29.50p | 29.50p | 0 |
17/10/2011 | 29.75p | 30.00p | 29.50p | 29.50p | 0 |
14/10/2011 | 29.75p | 29.75p | 29.50p | 29.75p | 1500 |
13/10/2011 | 29.75p | 29.75p | 28.89p | 29.75p | 0 |
12/10/2011 | 29.50p | 29.75p | 28.89p | 29.75p | 46500 |
11/10/2011 | 30.00p | 30.50p | 28.00p | 30.00p | 0 |
10/10/2011 | 30.00p | 30.50p | 28.00p | 30.00p | 0 |
07/10/2011 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
06/10/2011 | 30.50p | 30.50p | 28.00p | 30.50p | 18581 |
05/10/2011 | 30.50p | 30.50p | 30.50p | 30.50p | 4750 |
04/10/2011 | 30.00p | 30.00p | 29.05p | 30.00p | 5863 |
03/10/2011 | 30.75p | 30.90p | 29.50p | 30.75p | 10776 |
30/09/2011 | 30.50p | 31.00p | 30.50p | 30.75p | 5888 |
29/09/2011 | 31.25p | 31.25p | 30.00p | 30.50p | 10393 |
28/09/2011 | 31.00p | 32.50p | 30.00p | 31.50p | 0 |
*Close Price adjusted for both dividends and splits