Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/09/2011 | 33.00p | 33.38p | 33.00p | 33.00p | 0 |
19/09/2011 | 33.00p | 33.38p | 33.00p | 33.00p | 4500 |
16/09/2011 | 33.00p | 33.00p | 32.00p | 33.00p | 6340 |
15/09/2011 | 33.00p | 33.65p | 33.00p | 33.00p | 0 |
14/09/2011 | 33.00p | 33.65p | 33.00p | 33.00p | 1500 |
13/09/2011 | 34.00p | 34.00p | 32.00p | 34.00p | 17355 |
12/09/2011 | 34.00p | 34.50p | 33.00p | 34.00p | 17355 |
09/09/2011 | 34.00p | 34.50p | 33.00p | 34.00p | 0 |
08/09/2011 | 34.00p | 34.50p | 33.00p | 34.00p | 0 |
07/09/2011 | 34.50p | 34.50p | 33.00p | 34.00p | 29755 |
06/09/2011 | 35.00p | 35.00p | 34.50p | 35.00p | 1391 |
05/09/2011 | 35.00p | 35.45p | 35.00p | 35.00p | 894 |
02/09/2011 | 35.00p | 35.45p | 35.00p | 35.00p | 4250 |
01/09/2011 | 35.00p | 36.00p | 34.10p | 35.00p | 27250 |
31/08/2011 | 34.00p | 36.00p | 33.13p | 35.00p | 70200 |
30/08/2011 | 33.50p | 34.00p | 33.13p | 34.00p | 33250 |
26/08/2011 | 33.00p | 33.50p | 32.50p | 33.00p | 0 |
25/08/2011 | 32.50p | 33.50p | 32.50p | 32.50p | 0 |
24/08/2011 | 32.50p | 33.50p | 32.50p | 32.50p | 0 |
23/08/2011 | 33.50p | 33.50p | 32.50p | 32.50p | 6200 |
22/08/2011 | 33.50p | 34.00p | 33.00p | 33.50p | 0 |
19/08/2011 | 33.50p | 34.00p | 33.00p | 33.50p | 0 |
18/08/2011 | 34.00p | 34.00p | 33.00p | 33.50p | 26973 |
17/08/2011 | 34.50p | 34.92p | 34.00p | 34.00p | 15001 |
16/08/2011 | 35.00p | 35.92p | 34.75p | 34.75p | 5000 |
15/08/2011 | 35.50p | 35.50p | 34.00p | 35.00p | 32400 |
12/08/2011 | 35.50p | 35.84p | 35.50p | 35.50p | 10000 |
11/08/2011 | 35.50p | 35.50p | 35.00p | 35.50p | 10000 |
10/08/2011 | 34.50p | 35.50p | 33.50p | 35.50p | 1000 |
09/08/2011 | 33.50p | 35.00p | 32.25p | 33.50p | 19762 |
08/08/2011 | 34.00p | 35.00p | 34.00p | 34.00p | 28000 |
05/08/2011 | 36.50p | 38.00p | 35.01p | 35.50p | 60000 |
04/08/2011 | 38.50p | 38.50p | 37.00p | 38.00p | 39699 |
03/08/2011 | 39.00p | 39.00p | 38.00p | 38.50p | 10000 |
02/08/2011 | 40.00p | 40.00p | 38.75p | 39.50p | 85000 |
01/08/2011 | 40.00p | 40.41p | 40.00p | 40.00p | 15000 |
29/07/2011 | 40.00p | 40.15p | 40.00p | 40.00p | 16274 |
28/07/2011 | 40.50p | 41.15p | 40.50p | 40.50p | 5802 |
27/07/2011 | 41.50p | 41.50p | 40.00p | 40.50p | 32500 |
26/07/2011 | 41.50p | 41.50p | 40.25p | 41.50p | 0 |
25/07/2011 | 41.50p | 41.50p | 40.25p | 41.50p | 21875 |
22/07/2011 | 41.50p | 42.25p | 40.80p | 41.50p | 55000 |
21/07/2011 | 41.50p | 41.50p | 39.50p | 41.50p | 56503 |
20/07/2011 | 41.50p | 42.84p | 41.50p | 41.50p | 2100 |
19/07/2011 | 41.50p | 43.00p | 40.47p | 41.50p | 10674 |
18/07/2011 | 41.50p | 42.85p | 41.50p | 41.50p | 8068 |
15/07/2011 | 41.50p | 42.85p | 41.00p | 41.50p | 57000 |
14/07/2011 | 41.50p | 42.86p | 40.64p | 41.50p | 25151 |
13/07/2011 | 41.00p | 42.75p | 41.00p | 41.50p | 6250 |
12/07/2011 | 41.00p | 42.00p | 41.00p | 41.00p | 15137 |
11/07/2011 | 40.50p | 41.00p | 40.00p | 41.00p | 1103 |
08/07/2011 | 40.50p | 42.00p | 40.50p | 40.50p | 7500 |
07/07/2011 | 40.00p | 41.00p | 40.00p | 40.50p | 5 |
06/07/2011 | 40.00p | 40.70p | 39.00p | 40.00p | 29310 |
05/07/2011 | 40.57p | 41.08p | 40.57p | 40.57p | 0 |
04/07/2011 | 40.57p | 41.08p | 40.57p | 40.57p | 0 |
01/07/2011 | 40.57p | 41.08p | 40.57p | 40.57p | 0 |
30/06/2011 | 40.57p | 41.08p | 40.57p | 40.57p | 0 |
29/06/2011 | 40.57p | 41.08p | 40.57p | 40.57p | 0 |
28/06/2011 | 40.57p | 41.08p | 40.57p | 40.57p | 0 |
27/06/2011 | 41.08p | 41.08p | 40.57p | 41.08p | 0 |
24/06/2011 | 41.08p | 41.08p | 40.57p | 41.08p | 0 |
23/06/2011 | 40.57p | 41.08p | 40.57p | 41.08p | 25678 |
22/06/2011 | 40.57p | 40.57p | 40.31p | 40.57p | 0 |
21/06/2011 | 40.57p | 40.57p | 40.31p | 40.57p | 19 |
20/06/2011 | 41.08p | 41.08p | 40.57p | 40.57p | 9736 |
17/06/2011 | 41.08p | 41.39p | 40.83p | 41.34p | 5455 |
16/06/2011 | 42.11p | 42.11p | 40.06p | 41.08p | 38228 |
15/06/2011 | 42.63p | 43.96p | 42.63p | 42.63p | 0 |
14/06/2011 | 43.65p | 43.96p | 42.88p | 42.88p | 0 |
13/06/2011 | 43.91p | 43.96p | 43.65p | 43.65p | 0 |
10/06/2011 | 43.91p | 43.96p | 43.91p | 43.91p | 1 |
09/06/2011 | 44.17p | 44.77p | 43.14p | 43.91p | 0 |
08/06/2011 | 43.14p | 44.77p | 43.14p | 44.17p | 47379 |
07/06/2011 | 43.14p | 43.14p | 43.14p | 43.14p | 14604 |
06/06/2011 | 43.14p | 43.14p | 43.14p | 43.14p | 230 |
03/06/2011 | 43.14p | 43.14p | 42.37p | 43.14p | 519 |
02/06/2011 | 43.14p | 43.14p | 43.14p | 43.14p | 0 |
01/06/2011 | 43.14p | 43.14p | 43.14p | 43.14p | 1984 |
31/05/2011 | 43.14p | 43.65p | 43.14p | 43.14p | 6328 |
27/05/2011 | 43.14p | 43.14p | 42.37p | 43.14p | 0 |
26/05/2011 | 43.14p | 43.14p | 42.37p | 43.14p | 41863 |
25/05/2011 | 43.14p | 43.14p | 40.06p | 43.14p | 0 |
24/05/2011 | 42.11p | 43.14p | 40.06p | 43.14p | 207920 |
23/05/2011 | 40.06p | 41.08p | 40.06p | 40.06p | 14729 |
20/05/2011 | 39.54p | 41.08p | 39.54p | 39.54p | 14604 |
19/05/2011 | 39.54p | 40.97p | 39.54p | 39.54p | 3194 |
18/05/2011 | 39.54p | 40.97p | 39.14p | 39.54p | 111971 |
17/05/2011 | 39.54p | 40.97p | 39.54p | 39.54p | 14604 |
16/05/2011 | 39.54p | 40.97p | 39.14p | 39.54p | 18504 |
13/05/2011 | 39.54p | 40.57p | 39.03p | 39.54p | 43814 |
12/05/2011 | 39.54p | 40.06p | 39.03p | 39.54p | 0 |
11/05/2011 | 39.54p | 40.06p | 39.03p | 39.54p | 90697 |
10/05/2011 | 39.54p | 40.42p | 39.03p | 39.54p | 44704 |
09/05/2011 | 40.57p | 40.57p | 39.26p | 39.80p | 19136 |
06/05/2011 | 40.57p | 41.21p | 40.57p | 40.57p | 238 |
05/05/2011 | 40.57p | 41.21p | 39.24p | 40.57p | 22149 |
04/05/2011 | 40.57p | 40.96p | 39.09p | 40.57p | 26010 |
03/05/2011 | 40.57p | 40.96p | 39.09p | 40.57p | 1525 |
28/04/2011 | 40.57p | 40.57p | 40.31p | 40.57p | 0 |
27/04/2011 | 40.57p | 40.57p | 40.31p | 40.57p | 35049 |
26/04/2011 | 40.57p | 40.57p | 39.31p | 40.57p | 0 |
21/04/2011 | 40.57p | 40.57p | 39.31p | 40.57p | 7 |
20/04/2011 | 40.57p | 40.57p | 39.03p | 40.57p | 14604 |
19/04/2011 | 40.57p | 40.57p | 39.03p | 40.57p | 0 |
18/04/2011 | 40.57p | 40.57p | 39.03p | 40.57p | 0 |
15/04/2011 | 39.54p | 40.06p | 39.03p | 40.06p | 8132 |
14/04/2011 | 39.54p | 39.54p | 37.49p | 39.54p | 56167 |
13/04/2011 | 39.54p | 39.54p | 36.98p | 39.54p | 0 |
12/04/2011 | 39.03p | 39.03p | 36.98p | 39.03p | 0 |
11/04/2011 | 39.03p | 39.03p | 36.98p | 39.03p | 0 |
08/04/2011 | 39.03p | 39.03p | 36.98p | 39.03p | 0 |
07/04/2011 | 39.03p | 39.03p | 36.98p | 39.03p | 0 |
06/04/2011 | 38.77p | 38.77p | 36.98p | 38.77p | 0 |
05/04/2011 | 38.52p | 38.77p | 36.98p | 38.77p | 0 |
04/04/2011 | 38.52p | 38.52p | 36.98p | 38.52p | 6484 |
01/04/2011 | 39.03p | 39.03p | 38.00p | 38.52p | 6928 |
31/03/2011 | 39.03p | 39.54p | 38.00p | 39.03p | 0 |
30/03/2011 | 39.54p | 39.54p | 38.00p | 39.03p | 3422 |
29/03/2011 | 39.54p | 39.54p | 36.98p | 39.54p | 76552 |
28/03/2011 | 39.54p | 39.54p | 38.31p | 39.54p | 111 |
25/03/2011 | 38.00p | 39.54p | 38.00p | 39.54p | 5842 |
24/03/2011 | 37.23p | 37.75p | 37.23p | 37.75p | 14604 |
23/03/2011 | 37.23p | 37.23p | 36.46p | 37.23p | 0 |
22/03/2011 | 36.98p | 37.23p | 36.46p | 37.23p | 0 |
21/03/2011 | 36.98p | 37.23p | 36.98p | 36.98p | 3894 |
18/03/2011 | 36.46p | 36.72p | 35.74p | 36.72p | 1776 |
17/03/2011 | 38.00p | 38.36p | 36.46p | 36.46p | 0 |
16/03/2011 | 38.00p | 38.36p | 38.00p | 38.26p | 0 |
15/03/2011 | 38.52p | 38.52p | 38.00p | 38.00p | 4868 |
14/03/2011 | 38.52p | 38.93p | 38.52p | 38.52p | 2142 |
11/03/2011 | 38.52p | 39.03p | 36.98p | 38.52p | 0 |
10/03/2011 | 39.03p | 39.03p | 36.98p | 39.03p | 26978 |
09/03/2011 | 39.03p | 39.03p | 38.00p | 39.03p | 2330 |
08/03/2011 | 39.03p | 39.39p | 39.03p | 39.03p | 9736 |
07/03/2011 | 39.03p | 39.43p | 39.03p | 39.03p | 474 |
04/03/2011 | 38.52p | 39.03p | 37.49p | 39.03p | 0 |
03/03/2011 | 38.52p | 39.03p | 38.00p | 38.52p | 0 |
02/03/2011 | 39.03p | 39.03p | 38.00p | 38.00p | 167752 |
01/03/2011 | 39.03p | 38.52p | 37.49p | 38.52p | 128231 |
28/02/2011 | 39.03p | 39.03p | 36.98p | 39.03p | 0 |
25/02/2011 | 39.03p | 39.03p | 36.98p | 39.03p | 0 |
24/02/2011 | 38.52p | 38.52p | 36.98p | 38.52p | 0 |
23/02/2011 | 38.52p | 38.52p | 36.98p | 38.52p | 0 |
22/02/2011 | 39.03p | 38.52p | 36.98p | 38.52p | 4868 |
21/02/2011 | 39.54p | 40.70p | 38.05p | 39.03p | 0 |
18/02/2011 | 39.54p | 40.70p | 38.05p | 39.03p | 5221 |
17/02/2011 | 39.54p | 40.05p | 39.54p | 39.54p | 974 |
16/02/2011 | 39.54p | 40.06p | 39.03p | 39.03p | 0 |
15/02/2011 | 39.54p | 40.06p | 39.03p | 39.03p | 9736 |
14/02/2011 | 38.52p | 41.08p | 39.54p | 39.54p | 14567 |
11/02/2011 | 38.52p | 38.52p | 34.21p | 38.52p | 0 |
10/02/2011 | 35.44p | 36.46p | 34.21p | 35.44p | 0 |
09/02/2011 | 35.44p | 36.46p | 34.21p | 35.44p | 0 |
08/02/2011 | 35.44p | 35.95p | 34.21p | 35.44p | 0 |
07/02/2011 | 35.44p | 35.95p | 34.21p | 35.44p | 0 |
04/02/2011 | 34.21p | 35.44p | 34.21p | 35.44p | 27571 |
03/02/2011 | 34.21p | 35.44p | 34.21p | 35.44p | 8 |
02/02/2011 | 36.35p | 36.35p | 34.21p | 35.44p | 7432 |
01/02/2011 | 35.44p | 35.44p | 34.92p | 35.44p | 0 |
31/01/2011 | 35.44p | 35.44p | 34.92p | 35.44p | 0 |
28/01/2011 | 35.44p | 35.44p | 34.21p | 35.44p | 5492 |
27/01/2011 | 35.44p | 35.44p | 34.21p | 35.44p | 2 |
26/01/2011 | 34.92p | 36.35p | 34.41p | 35.44p | 5842 |
25/01/2011 | 35.95p | 35.95p | 34.92p | 34.92p | 0 |
24/01/2011 | 35.95p | 35.95p | 35.44p | 35.95p | 0 |
21/01/2011 | 35.95p | 36.98p | 35.44p | 35.95p | 5842 |
20/01/2011 | 35.95p | 35.95p | 34.20p | 35.95p | 8 |
19/01/2011 | 35.95p | 35.95p | 33.90p | 35.95p | 26150 |
18/01/2011 | 36.98p | 36.98p | 35.44p | 36.98p | 6299 |
17/01/2011 | 35.44p | 36.98p | 35.44p | 36.98p | 606 |
14/01/2011 | 35.44p | 36.98p | 35.44p | 36.98p | 0 |
13/01/2011 | 35.44p | 36.98p | 35.44p | 36.98p | 8 |
12/01/2011 | 35.95p | 36.98p | 35.95p | 36.98p | 0 |
11/01/2011 | 35.95p | 36.98p | 35.95p | 36.98p | 25821 |
10/01/2011 | 38.00p | 38.00p | 37.49p | 38.00p | 0 |
07/01/2011 | 38.00p | 38.00p | 37.49p | 38.00p | 0 |
06/01/2011 | 38.00p | 38.00p | 37.49p | 38.00p | 0 |
05/01/2011 | 38.00p | 38.00p | 37.49p | 38.00p | 0 |
04/01/2011 | 35.44p | 38.00p | 35.04p | 38.00p | 26334 |
31/12/2010 | 34.92p | 36.98p | 33.90p | 35.44p | 25522 |
30/12/2010 | 35.44p | 35.44p | 34.41p | 34.92p | 0 |
29/12/2010 | 35.44p | 37.70p | 34.41p | 35.44p | 3250 |
24/12/2010 | 35.44p | 35.44p | 35.44p | 35.44p | 0 |
23/12/2010 | 35.44p | 35.44p | 35.44p | 35.44p | 7839 |
22/12/2010 | 35.44p | 35.44p | 35.44p | 35.44p | 0 |
21/12/2010 | 35.44p | 35.44p | 35.44p | 35.44p | 0 |
20/12/2010 | 35.44p | 35.44p | 34.92p | 34.92p | 6815 |
17/12/2010 | 36.46p | 36.46p | 34.67p | 35.95p | 11112 |
16/12/2010 | 36.46p | 37.49p | 36.46p | 36.46p | 0 |
15/12/2010 | 36.46p | 37.49p | 35.44p | 36.46p | 80808 |
14/12/2010 | 34.41p | 35.95p | 34.41p | 35.95p | 59827 |
13/12/2010 | 33.38p | 35.89p | 33.38p | 33.38p | 15791 |
10/12/2010 | 33.38p | 35.85p | 32.16p | 34.41p | 37951 |
09/12/2010 | 33.38p | 34.41p | 32.16p | 33.38p | 24377 |
08/12/2010 | 33.38p | 33.38p | 32.16p | 33.38p | 686 |
07/12/2010 | 33.38p | 35.85p | 31.94p | 33.38p | 3340 |
06/12/2010 | 33.38p | 33.38p | 32.25p | 33.38p | 19472 |
03/12/2010 | 33.38p | 34.92p | 33.38p | 33.38p | 3894 |
02/12/2010 | 33.38p | 33.38p | 33.38p | 33.38p | 0 |
*Close Price adjusted for both dividends and splits