Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/11/2010 | 35.44p | 35.44p | 34.41p | 34.41p | 0 |
17/11/2010 | 35.44p | 35.44p | 32.87p | 35.44p | 88304 |
16/11/2010 | 35.44p | 35.44p | 33.43p | 35.44p | 129 |
15/11/2010 | 35.44p | 37.80p | 35.44p | 35.44p | 8762 |
12/11/2010 | 34.92p | 35.44p | 34.92p | 35.44p | 0 |
11/11/2010 | 34.92p | 34.92p | 33.43p | 34.92p | 191 |
10/11/2010 | 35.95p | 35.95p | 34.41p | 34.92p | 0 |
09/11/2010 | 35.95p | 35.95p | 35.44p | 35.95p | 0 |
08/11/2010 | 35.95p | 36.46p | 35.44p | 35.95p | 43812 |
05/11/2010 | 35.95p | 35.95p | 35.44p | 35.95p | 0 |
04/11/2010 | 35.44p | 36.98p | 33.18p | 35.44p | 36248 |
03/11/2010 | 35.44p | 35.44p | 33.18p | 35.44p | 3826 |
02/11/2010 | 35.44p | 35.44p | 35.44p | 35.44p | 0 |
01/11/2010 | 35.44p | 35.44p | 33.15p | 35.44p | 6340 |
29/10/2010 | 35.44p | 35.44p | 35.44p | 35.44p | 0 |
28/10/2010 | 35.44p | 36.72p | 35.13p | 35.44p | 67149 |
27/10/2010 | 35.95p | 36.46p | 35.95p | 35.95p | 0 |
26/10/2010 | 35.95p | 35.95p | 33.90p | 35.95p | 36612 |
25/10/2010 | 35.95p | 35.95p | 34.20p | 35.95p | 1721 |
22/10/2010 | 35.44p | 36.85p | 33.43p | 35.44p | 2738 |
21/10/2010 | 35.44p | 35.44p | 35.44p | 35.44p | 16350 |
20/10/2010 | 35.44p | 35.44p | 32.87p | 35.44p | 4868 |
19/10/2010 | 35.44p | 35.44p | 35.44p | 35.44p | 0 |
18/10/2010 | 35.44p | 35.44p | 35.44p | 35.44p | 0 |
15/10/2010 | 35.44p | 37.67p | 32.87p | 35.44p | 65416 |
14/10/2010 | 33.90p | 35.44p | 33.90p | 35.44p | 0 |
13/10/2010 | 33.90p | 34.41p | 32.41p | 33.90p | 5 |
12/10/2010 | 33.90p | 33.90p | 33.38p | 33.90p | 0 |
11/10/2010 | 33.90p | 33.90p | 33.38p | 33.90p | 0 |
08/10/2010 | 33.90p | 33.90p | 33.38p | 33.90p | 0 |
07/10/2010 | 33.90p | 35.62p | 32.41p | 33.90p | 19946 |
06/10/2010 | 33.90p | 35.64p | 32.41p | 33.90p | 6605 |
05/10/2010 | 33.38p | 34.41p | 31.84p | 33.38p | 17038 |
04/10/2010 | 33.38p | 35.64p | 31.35p | 33.38p | 16158 |
01/10/2010 | 31.33p | 31.33p | 31.33p | 31.33p | 0 |
30/09/2010 | 31.33p | 33.78p | 31.33p | 31.33p | 2321 |
29/09/2010 | 31.33p | 33.78p | 31.33p | 31.33p | 5702 |
28/09/2010 | 31.33p | 31.33p | 31.33p | 31.33p | 0 |
27/09/2010 | 31.33p | 31.33p | 29.30p | 31.33p | 19918 |
24/09/2010 | 31.33p | 31.33p | 29.30p | 31.33p | 2397 |
23/09/2010 | 30.81p | 31.33p | 29.30p | 31.33p | 1533 |
22/09/2010 | 31.33p | 31.33p | 30.81p | 30.81p | 0 |
21/09/2010 | 31.33p | 33.84p | 29.27p | 31.33p | 29115 |
20/09/2010 | 31.33p | 32.35p | 31.33p | 31.33p | 14350 |
17/09/2010 | 31.33p | 32.35p | 31.33p | 32.35p | 9736 |
16/09/2010 | 31.33p | 31.33p | 30.97p | 31.33p | 21419 |
15/09/2010 | 31.33p | 31.33p | 31.33p | 31.33p | 0 |
14/09/2010 | 31.33p | 31.33p | 31.33p | 31.33p | 0 |
13/09/2010 | 31.33p | 31.33p | 30.30p | 31.33p | 0 |
10/09/2010 | 31.33p | 31.33p | 28.76p | 31.33p | 15680 |
09/09/2010 | 31.33p | 31.33p | 29.27p | 31.33p | 10325 |
08/09/2010 | 31.33p | 31.33p | 31.33p | 31.33p | 0 |
07/09/2010 | 31.33p | 31.33p | 31.33p | 31.33p | 0 |
06/09/2010 | 31.33p | 31.33p | 30.30p | 31.33p | 0 |
03/09/2010 | 31.33p | 33.12p | 31.33p | 31.33p | 540 |
02/09/2010 | 31.33p | 33.12p | 30.30p | 31.33p | 40971 |
01/09/2010 | 31.33p | 33.12p | 28.76p | 31.33p | 30505 |
31/08/2010 | 31.33p | 31.33p | 31.33p | 31.33p | 0 |
27/08/2010 | 31.33p | 31.33p | 28.82p | 31.33p | 17469 |
26/08/2010 | 31.33p | 31.33p | 31.33p | 31.33p | 0 |
25/08/2010 | 31.33p | 31.33p | 31.33p | 31.33p | 0 |
24/08/2010 | 31.33p | 31.33p | 31.33p | 31.33p | 0 |
23/08/2010 | 31.33p | 31.33p | 31.33p | 31.33p | 0 |
20/08/2010 | 32.87p | 32.87p | 30.81p | 31.33p | 39960 |
19/08/2010 | 32.87p | 33.38p | 32.87p | 32.87p | 0 |
18/08/2010 | 32.87p | 33.38p | 32.87p | 32.87p | 0 |
17/08/2010 | 32.87p | 33.38p | 32.87p | 32.87p | 0 |
16/08/2010 | 32.87p | 33.38p | 32.87p | 32.87p | 0 |
13/08/2010 | 32.87p | 32.87p | 31.33p | 32.87p | 0 |
12/08/2010 | 32.87p | 32.87p | 31.33p | 32.87p | 0 |
11/08/2010 | 32.87p | 33.38p | 32.87p | 32.87p | 0 |
10/08/2010 | 32.87p | 33.38p | 32.87p | 32.87p | 0 |
09/08/2010 | 32.87p | 34.24p | 31.33p | 32.87p | 9736 |
06/08/2010 | 32.87p | 33.59p | 32.87p | 33.38p | 9736 |
05/08/2010 | 32.87p | 33.38p | 32.87p | 32.87p | 0 |
04/08/2010 | 34.92p | 35.44p | 32.87p | 34.92p | 13971 |
03/08/2010 | 34.92p | 35.90p | 32.10p | 34.92p | 91518 |
02/08/2010 | 33.90p | 36.98p | 33.90p | 34.92p | 73360 |
30/07/2010 | 34.41p | 36.46p | 32.87p | 34.41p | 10968 |
29/07/2010 | 33.90p | 36.46p | 32.25p | 34.41p | 39314 |
28/07/2010 | 33.90p | 35.54p | 32.15p | 33.90p | 63283 |
27/07/2010 | 35.44p | 36.46p | 33.90p | 33.90p | 33589 |
26/07/2010 | 33.38p | 36.72p | 33.38p | 35.44p | 39753 |
23/07/2010 | 33.38p | 34.41p | 33.38p | 33.38p | 0 |
22/07/2010 | 33.38p | 34.41p | 33.38p | 33.38p | 0 |
21/07/2010 | 33.38p | 34.41p | 33.38p | 33.38p | 0 |
20/07/2010 | 33.38p | 34.41p | 33.38p | 33.38p | 0 |
19/07/2010 | 33.38p | 34.41p | 33.38p | 33.38p | 1460 |
16/07/2010 | 33.38p | 34.41p | 30.81p | 33.38p | 64843 |
15/07/2010 | 33.38p | 34.41p | 33.38p | 33.38p | 0 |
14/07/2010 | 33.38p | 34.67p | 33.38p | 33.38p | 11538 |
13/07/2010 | 33.38p | 34.67p | 33.38p | 33.38p | 7211 |
12/07/2010 | 33.38p | 34.41p | 31.95p | 33.38p | 3273 |
09/07/2010 | 33.38p | 33.38p | 31.33p | 33.38p | 0 |
08/07/2010 | 32.87p | 33.90p | 30.81p | 32.87p | 9905 |
07/07/2010 | 32.87p | 32.87p | 31.33p | 32.87p | 0 |
06/07/2010 | 32.87p | 33.90p | 31.33p | 32.87p | 958 |
05/07/2010 | 32.87p | 32.87p | 30.81p | 32.87p | 29966 |
02/07/2010 | 32.87p | 32.87p | 30.81p | 32.87p | 75 |
01/07/2010 | 32.87p | 32.87p | 30.81p | 32.87p | 1 |
30/06/2010 | 32.87p | 32.87p | 31.33p | 32.87p | 0 |
29/06/2010 | 32.87p | 32.87p | 31.33p | 32.87p | 0 |
28/06/2010 | 32.87p | 32.87p | 31.33p | 32.87p | 3894 |
25/06/2010 | 32.87p | 32.87p | 30.81p | 32.87p | 3056 |
24/06/2010 | 32.87p | 33.38p | 31.33p | 32.87p | 13143 |
23/06/2010 | 32.87p | 32.87p | 31.33p | 32.87p | 0 |
22/06/2010 | 32.87p | 33.38p | 31.43p | 32.87p | 31 |
21/06/2010 | 32.87p | 32.87p | 31.33p | 32.87p | 0 |
18/06/2010 | 31.84p | 33.38p | 31.84p | 32.87p | 0 |
17/06/2010 | 31.84p | 31.84p | 29.79p | 31.84p | 4312 |
16/06/2010 | 33.90p | 33.90p | 32.87p | 32.87p | 0 |
15/06/2010 | 33.38p | 35.95p | 31.84p | 33.90p | 4869 |
14/06/2010 | 33.38p | 33.38p | 31.84p | 33.38p | 1 |
11/06/2010 | 33.38p | 34.41p | 33.38p | 33.38p | 0 |
10/06/2010 | 33.38p | 33.38p | 31.84p | 33.38p | 3 |
09/06/2010 | 33.38p | 33.38p | 33.38p | 33.38p | 0 |
08/06/2010 | 32.87p | 33.38p | 31.97p | 33.38p | 23 |
07/06/2010 | 33.38p | 35.44p | 33.38p | 33.38p | 20443 |
04/06/2010 | 30.35p | 32.21p | 30.25p | 30.35p | 56595 |
03/06/2010 | 30.35p | 31.28p | 27.08p | 30.35p | 66397 |
02/06/2010 | 31.75p | 31.75p | 30.35p | 30.35p | 0 |
01/06/2010 | 33.15p | 35.39p | 33.15p | 33.15p | 5481 |
28/05/2010 | 33.15p | 35.48p | 30.81p | 33.15p | 45309 |
27/05/2010 | 33.15p | 34.55p | 30.81p | 33.15p | 54155 |
26/05/2010 | 33.15p | 33.15p | 33.15p | 33.15p | 0 |
25/05/2010 | 34.08p | 34.08p | 30.81p | 33.15p | 589 |
24/05/2010 | 34.08p | 35.48p | 33.15p | 34.08p | 53548 |
21/05/2010 | 34.08p | 34.08p | 34.08p | 34.08p | 0 |
20/05/2010 | 36.88p | 36.88p | 35.02p | 35.02p | 0 |
19/05/2010 | 36.88p | 36.88p | 36.88p | 36.88p | 0 |
18/05/2010 | 36.42p | 36.88p | 36.42p | 36.88p | 0 |
17/05/2010 | 36.88p | 36.88p | 34.78p | 36.88p | 2026 |
14/05/2010 | 36.88p | 36.88p | 34.78p | 36.88p | 3213 |
13/05/2010 | 36.88p | 36.88p | 36.88p | 36.88p | 0 |
12/05/2010 | 35.02p | 36.88p | 34.55p | 34.55p | 3 |
11/05/2010 | 36.88p | 36.88p | 34.78p | 36.88p | 1 |
10/05/2010 | 36.42p | 36.88p | 36.42p | 36.88p | 0 |
07/05/2010 | 36.88p | 39.22p | 34.70p | 36.42p | 41090 |
06/05/2010 | 37.35p | 37.35p | 35.95p | 36.88p | 28552 |
05/05/2010 | 38.28p | 38.28p | 35.95p | 36.88p | 10710 |
04/05/2010 | 38.28p | 38.75p | 38.28p | 38.28p | 0 |
30/04/2010 | 38.28p | 39.68p | 38.28p | 38.28p | 0 |
29/04/2010 | 38.75p | 39.68p | 38.75p | 38.75p | 0 |
28/04/2010 | 38.28p | 39.68p | 36.54p | 38.75p | 2858 |
27/04/2010 | 38.28p | 38.75p | 38.28p | 38.28p | 0 |
26/04/2010 | 38.28p | 38.75p | 38.28p | 38.28p | 0 |
23/04/2010 | 38.28p | 39.68p | 36.52p | 38.28p | 4107 |
22/04/2010 | 38.28p | 38.75p | 38.28p | 38.28p | 0 |
21/04/2010 | 38.28p | 38.75p | 36.52p | 38.28p | 166 |
20/04/2010 | 38.28p | 39.68p | 36.52p | 38.28p | 76044 |
19/04/2010 | 38.75p | 38.75p | 38.28p | 38.28p | 0 |
16/04/2010 | 38.75p | 39.68p | 37.35p | 38.75p | 42369 |
15/04/2010 | 37.35p | 39.68p | 36.42p | 38.75p | 43828 |
14/04/2010 | 36.88p | 36.88p | 35.02p | 36.88p | 24423 |
13/04/2010 | 36.88p | 39.68p | 36.42p | 36.88p | 1112 |
12/04/2010 | 35.95p | 36.88p | 34.55p | 36.88p | 2208 |
09/04/2010 | 36.88p | 39.68p | 36.88p | 36.88p | 2142 |
08/04/2010 | 36.88p | 36.88p | 35.02p | 35.95p | 0 |
07/04/2010 | 37.35p | 39.68p | 36.88p | 36.88p | 0 |
06/04/2010 | 37.35p | 39.68p | 36.46p | 37.12p | 2422 |
01/04/2010 | 37.35p | 37.35p | 35.95p | 37.35p | 0 |
31/03/2010 | 37.35p | 37.35p | 35.95p | 37.35p | 0 |
30/03/2010 | 37.35p | 39.68p | 37.35p | 37.35p | 0 |
29/03/2010 | 37.35p | 37.35p | 35.95p | 37.35p | 0 |
26/03/2010 | 37.35p | 37.35p | 35.95p | 37.35p | 0 |
25/03/2010 | 37.35p | 39.68p | 37.35p | 37.35p | 0 |
24/03/2010 | 37.35p | 39.68p | 37.35p | 37.35p | 10710 |
23/03/2010 | 37.35p | 37.35p | 35.95p | 37.35p | 0 |
22/03/2010 | 37.82p | 39.68p | 37.82p | 37.82p | 0 |
19/03/2010 | 37.82p | 37.82p | 36.88p | 37.82p | 0 |
18/03/2010 | 37.82p | 39.68p | 37.82p | 37.82p | 0 |
17/03/2010 | 37.82p | 37.82p | 36.88p | 37.82p | 0 |
16/03/2010 | 36.42p | 39.08p | 36.42p | 37.82p | 30576 |
15/03/2010 | 36.42p | 36.88p | 36.42p | 36.42p | 0 |
12/03/2010 | 36.42p | 37.35p | 34.55p | 36.42p | 87666 |
11/03/2010 | 36.42p | 37.82p | 36.42p | 36.42p | 0 |
10/03/2010 | 36.42p | 36.88p | 36.42p | 36.42p | 0 |
09/03/2010 | 37.35p | 38.98p | 36.88p | 36.88p | 10311 |
08/03/2010 | 37.35p | 38.75p | 36.88p | 36.88p | 2367 |
05/03/2010 | 37.35p | 37.35p | 36.88p | 37.35p | 0 |
04/03/2010 | 37.35p | 37.35p | 36.88p | 37.35p | 0 |
03/03/2010 | 37.35p | 38.75p | 37.35p | 37.35p | 0 |
02/03/2010 | 35.95p | 39.22p | 35.95p | 37.35p | 45365 |
01/03/2010 | 32.68p | 34.08p | 32.68p | 33.61p | 0 |
26/02/2010 | 33.15p | 33.15p | 31.28p | 32.68p | 2382 |
25/02/2010 | 33.15p | 34.08p | 32.45p | 33.15p | 23871 |
24/02/2010 | 33.61p | 33.61p | 31.98p | 32.68p | 57546 |
23/02/2010 | 34.08p | 34.08p | 33.15p | 34.08p | 0 |
22/02/2010 | 34.08p | 34.08p | 32.78p | 34.08p | 16065 |
19/02/2010 | 34.08p | 35.02p | 34.08p | 34.08p | 0 |
18/02/2010 | 34.08p | 34.32p | 33.15p | 34.08p | 21419 |
17/02/2010 | 34.08p | 35.02p | 32.68p | 34.08p | 4338 |
16/02/2010 | 34.08p | 35.02p | 34.08p | 34.08p | 0 |
15/02/2010 | 34.08p | 34.08p | 33.15p | 34.08p | 0 |
12/02/2010 | 34.08p | 35.02p | 34.08p | 34.08p | 0 |
11/02/2010 | 35.02p | 35.02p | 33.15p | 34.55p | 14059 |
10/02/2010 | 35.02p | 35.02p | 33.61p | 35.02p | 16064 |
09/02/2010 | 35.48p | 35.48p | 35.02p | 35.48p | 0 |
08/02/2010 | 35.48p | 35.48p | 35.02p | 35.48p | 0 |
05/02/2010 | 35.48p | 35.48p | 33.61p | 35.48p | 1711 |
*Close Price adjusted for both dividends and splits