Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2012 | 68.00p | 69.00p | 68.00p | 68.00p | 0 |
03/08/2012 | 68.00p | 69.00p | 68.00p | 68.00p | 1500 |
02/08/2012 | 70.50p | 70.50p | 66.25p | 68.00p | 25010 |
01/08/2012 | 70.50p | 72.00p | 68.75p | 70.50p | 12650 |
31/07/2012 | 71.50p | 71.50p | 68.07p | 70.50p | 650 |
30/07/2012 | 71.50p | 71.50p | 69.75p | 71.50p | 0 |
27/07/2012 | 71.50p | 71.50p | 69.75p | 71.50p | 0 |
26/07/2012 | 71.50p | 71.50p | 69.75p | 71.50p | 10000 |
25/07/2012 | 71.50p | 73.00p | 69.00p | 71.50p | 0 |
24/07/2012 | 70.50p | 73.00p | 69.00p | 71.50p | 1868 |
23/07/2012 | 70.00p | 72.50p | 70.00p | 70.50p | 1194 |
20/07/2012 | 70.00p | 71.00p | 69.50p | 70.00p | 0 |
19/07/2012 | 70.00p | 71.00p | 69.50p | 70.00p | 0 |
18/07/2012 | 70.00p | 71.00p | 69.50p | 70.00p | 0 |
17/07/2012 | 70.00p | 71.00p | 69.50p | 70.00p | 0 |
16/07/2012 | 69.50p | 71.00p | 69.50p | 70.00p | 1384 |
13/07/2012 | 70.50p | 70.50p | 69.48p | 69.50p | 140000 |
12/07/2012 | 71.50p | 73.00p | 68.00p | 70.50p | 1450 |
11/07/2012 | 72.50p | 72.50p | 70.00p | 71.50p | 1743 |
10/07/2012 | 72.50p | 73.75p | 72.50p | 72.50p | 0 |
09/07/2012 | 72.50p | 73.75p | 72.50p | 72.50p | 503 |
06/07/2012 | 73.50p | 73.50p | 68.00p | 72.50p | 20000 |
05/07/2012 | 73.50p | 77.00p | 72.80p | 73.50p | 1002 |
04/07/2012 | 73.50p | 77.00p | 73.50p | 73.50p | 55 |
03/07/2012 | 72.50p | 77.00p | 72.50p | 73.50p | 1057 |
02/07/2012 | 72.50p | 72.50p | 71.00p | 72.50p | 2500 |
29/06/2012 | 72.50p | 75.00p | 72.50p | 72.50p | 1300 |
28/06/2012 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
27/06/2012 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
26/06/2012 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
25/06/2012 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
22/06/2012 | 71.50p | 72.50p | 71.00p | 72.50p | 1000 |
21/06/2012 | 72.50p | 72.50p | 70.75p | 72.50p | 1200 |
20/06/2012 | 75.50p | 75.50p | 72.50p | 72.50p | 5000 |
19/06/2012 | 76.50p | 76.50p | 73.35p | 75.50p | 3900 |
18/06/2012 | 76.50p | 77.50p | 75.50p | 76.50p | 0 |
15/06/2012 | 76.50p | 77.50p | 75.50p | 76.50p | 0 |
14/06/2012 | 77.50p | 77.50p | 75.50p | 76.50p | 4166 |
13/06/2012 | 72.00p | 79.00p | 72.00p | 77.50p | 25305 |
12/06/2012 | 67.00p | 70.50p | 67.00p | 70.50p | 2500 |
11/06/2012 | 66.00p | 68.67p | 66.00p | 67.00p | 6370 |
08/06/2012 | 66.00p | 68.40p | 65.00p | 66.00p | 0 |
07/06/2012 | 66.00p | 68.40p | 65.00p | 66.00p | 6000 |
06/06/2012 | 66.00p | 66.00p | 65.00p | 66.00p | 0 |
01/06/2012 | 66.00p | 66.00p | 65.00p | 66.00p | 900 |
31/05/2012 | 66.00p | 67.00p | 66.00p | 66.00p | 0 |
30/05/2012 | 67.00p | 67.00p | 66.00p | 66.00p | 1850 |
29/05/2012 | 67.00p | 69.00p | 66.00p | 67.00p | 0 |
28/05/2012 | 66.00p | 69.00p | 66.00p | 67.00p | 10880 |
25/05/2012 | 66.00p | 68.00p | 66.00p | 66.00p | 567 |
24/05/2012 | 66.00p | 67.00p | 65.00p | 66.00p | 0 |
23/05/2012 | 67.00p | 67.00p | 65.00p | 66.00p | 500 |
22/05/2012 | 66.00p | 67.00p | 66.00p | 67.00p | 4477 |
21/05/2012 | 66.00p | 70.50p | 63.00p | 66.00p | 0 |
18/05/2012 | 70.50p | 70.50p | 63.00p | 66.00p | 30462 |
17/05/2012 | 69.50p | 73.50p | 67.50p | 70.50p | 49368 |
16/05/2012 | 69.50p | 73.00p | 68.50p | 69.50p | 6682 |
15/05/2012 | 66.00p | 72.00p | 66.00p | 69.50p | 11166 |
14/05/2012 | 69.00p | 70.00p | 62.00p | 66.00p | 56695 |
11/05/2012 | 63.50p | 70.00p | 63.50p | 69.00p | 13000 |
10/05/2012 | 61.50p | 67.00p | 61.50p | 63.50p | 13717 |
09/05/2012 | 62.50p | 64.00p | 60.00p | 61.50p | 13062 |
08/05/2012 | 51.50p | 66.25p | 51.50p | 62.50p | 70694 |
04/05/2012 | 51.50p | 51.75p | 51.50p | 51.50p | 2500 |
03/05/2012 | 51.50p | 51.50p | 49.00p | 51.50p | 2000 |
02/05/2012 | 51.50p | 52.25p | 51.50p | 51.50p | 1983 |
01/05/2012 | 50.50p | 52.00p | 47.70p | 51.50p | 0 |
30/04/2012 | 50.50p | 52.00p | 47.70p | 50.50p | 3386 |
27/04/2012 | 50.50p | 52.00p | 50.50p | 50.50p | 0 |
26/04/2012 | 50.50p | 52.00p | 50.50p | 50.50p | 0 |
25/04/2012 | 50.50p | 52.00p | 50.50p | 50.50p | 500 |
24/04/2012 | 50.50p | 50.50p | 47.70p | 50.50p | 0 |
23/04/2012 | 50.50p | 50.50p | 47.70p | 50.50p | 0 |
20/04/2012 | 50.50p | 50.50p | 47.70p | 50.50p | 0 |
19/04/2012 | 50.50p | 50.50p | 47.70p | 50.50p | 1800 |
18/04/2012 | 50.50p | 50.75p | 49.50p | 50.50p | 0 |
17/04/2012 | 49.50p | 50.75p | 49.50p | 50.50p | 4187 |
16/04/2012 | 48.50p | 49.50p | 47.75p | 49.50p | 3000 |
13/04/2012 | 45.50p | 49.00p | 45.50p | 48.50p | 64000 |
12/04/2012 | 51.00p | 51.00p | 43.00p | 45.50p | 120000 |
11/04/2012 | 51.00p | 52.53p | 46.00p | 51.00p | 0 |
10/04/2012 | 52.50p | 52.53p | 46.00p | 51.00p | 19515 |
05/04/2012 | 52.50p | 53.50p | 50.00p | 52.50p | 0 |
04/04/2012 | 53.50p | 53.50p | 50.00p | 52.50p | 3354 |
03/04/2012 | 56.00p | 59.00p | 53.00p | 56.00p | 9874 |
02/04/2012 | 52.50p | 57.50p | 52.50p | 56.00p | 17819 |
30/03/2012 | 55.50p | 55.50p | 48.10p | 51.50p | 19676 |
29/03/2012 | 55.50p | 57.50p | 55.50p | 55.50p | 0 |
28/03/2012 | 57.50p | 57.50p | 55.50p | 55.50p | 1625 |
27/03/2012 | 57.50p | 57.50p | 55.21p | 57.50p | 6634 |
26/03/2012 | 57.50p | 57.50p | 55.50p | 57.50p | 784 |
23/03/2012 | 57.50p | 58.25p | 56.50p | 57.50p | 0 |
22/03/2012 | 57.50p | 58.25p | 56.50p | 57.50p | 0 |
21/03/2012 | 58.00p | 58.25p | 56.50p | 57.50p | 12952 |
20/03/2012 | 60.50p | 60.50p | 58.00p | 58.00p | 0 |
19/03/2012 | 60.50p | 60.50p | 59.00p | 60.50p | 0 |
16/03/2012 | 59.50p | 60.50p | 59.00p | 60.50p | 13293 |
15/03/2012 | 59.50p | 65.00p | 56.25p | 59.50p | 0 |
14/03/2012 | 59.50p | 65.00p | 56.25p | 59.50p | 0 |
13/03/2012 | 59.50p | 65.00p | 56.25p | 59.50p | 0 |
12/03/2012 | 65.00p | 65.00p | 56.25p | 59.50p | 46295 |
09/03/2012 | 65.00p | 67.00p | 65.00p | 65.00p | 0 |
08/03/2012 | 65.00p | 67.00p | 65.00p | 65.00p | 2952 |
07/03/2012 | 66.00p | 66.00p | 64.00p | 65.00p | 2500 |
06/03/2012 | 66.00p | 66.00p | 64.00p | 66.00p | 0 |
05/03/2012 | 66.00p | 66.00p | 64.00p | 66.00p | 309 |
02/03/2012 | 66.00p | 66.00p | 64.00p | 66.00p | 0 |
01/03/2012 | 66.00p | 66.00p | 64.00p | 66.00p | 0 |
29/02/2012 | 66.00p | 66.00p | 64.00p | 66.00p | 554 |
28/02/2012 | 66.00p | 66.00p | 63.10p | 66.00p | 7298 |
27/02/2012 | 65.50p | 68.00p | 65.00p | 66.00p | 5639 |
24/02/2012 | 65.50p | 65.50p | 63.40p | 65.50p | 0 |
23/02/2012 | 65.50p | 65.50p | 63.40p | 65.50p | 6551 |
22/02/2012 | 65.50p | 65.50p | 63.00p | 65.50p | 2508 |
21/02/2012 | 65.50p | 65.50p | 63.00p | 65.50p | 1500 |
20/02/2012 | 65.50p | 65.50p | 62.84p | 65.50p | 545 |
17/02/2012 | 65.50p | 66.00p | 63.00p | 65.50p | 0 |
16/02/2012 | 63.00p | 66.00p | 63.00p | 65.50p | 3600 |
15/02/2012 | 63.00p | 63.00p | 61.25p | 63.00p | 1000 |
14/02/2012 | 62.00p | 64.00p | 59.72p | 63.00p | 7515 |
13/02/2012 | 63.00p | 63.00p | 59.72p | 62.00p | 3308 |
10/02/2012 | 63.00p | 64.00p | 63.00p | 63.00p | 0 |
09/02/2012 | 63.00p | 64.00p | 63.00p | 63.00p | 0 |
08/02/2012 | 63.00p | 64.00p | 63.00p | 63.00p | 0 |
07/02/2012 | 64.00p | 64.00p | 63.00p | 63.00p | 1000 |
06/02/2012 | 64.00p | 66.00p | 62.00p | 64.00p | 0 |
03/02/2012 | 64.00p | 66.00p | 62.00p | 64.00p | 0 |
02/02/2012 | 64.00p | 66.00p | 62.00p | 64.00p | 0 |
01/02/2012 | 64.00p | 66.00p | 62.00p | 64.00p | 0 |
31/01/2012 | 64.00p | 66.00p | 62.00p | 64.00p | 0 |
30/01/2012 | 62.00p | 66.00p | 62.00p | 64.00p | 10000 |
27/01/2012 | 58.50p | 62.00p | 58.50p | 62.00p | 18000 |
26/01/2012 | 58.00p | 60.00p | 55.60p | 58.00p | 13106 |
25/01/2012 | 60.50p | 60.50p | 58.00p | 58.00p | 9000 |
24/01/2012 | 60.50p | 63.50p | 58.00p | 60.50p | 0 |
23/01/2012 | 60.50p | 63.50p | 58.00p | 60.50p | 0 |
20/01/2012 | 63.50p | 63.50p | 58.00p | 60.50p | 10200 |
19/01/2012 | 63.50p | 64.00p | 62.50p | 63.50p | 0 |
18/01/2012 | 63.50p | 64.00p | 62.50p | 63.50p | 0 |
17/01/2012 | 63.50p | 64.00p | 62.50p | 63.50p | 0 |
16/01/2012 | 63.50p | 64.00p | 62.50p | 63.50p | 0 |
13/01/2012 | 63.50p | 64.00p | 62.50p | 63.50p | 0 |
12/01/2012 | 62.50p | 64.00p | 62.50p | 63.50p | 0 |
11/01/2012 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
10/01/2012 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
09/01/2012 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
06/01/2012 | 62.50p | 64.00p | 62.50p | 62.50p | 397 |
05/01/2012 | 62.50p | 62.50p | 60.00p | 62.50p | 0 |
04/01/2012 | 62.50p | 62.50p | 60.00p | 62.50p | 0 |
03/01/2012 | 62.50p | 62.50p | 60.00p | 62.50p | 1233 |
30/12/2011 | 62.50p | 63.00p | 61.00p | 62.50p | 0 |
29/12/2011 | 63.00p | 63.00p | 61.00p | 62.50p | 3000 |
28/12/2011 | 63.00p | 63.00p | 61.04p | 63.00p | 0 |
23/12/2011 | 63.00p | 63.00p | 61.04p | 63.00p | 1600 |
22/12/2011 | 63.00p | 64.00p | 61.30p | 63.00p | 0 |
21/12/2011 | 64.00p | 64.00p | 61.30p | 63.00p | 2150 |
20/12/2011 | 64.00p | 65.50p | 62.50p | 64.00p | 0 |
19/12/2011 | 65.50p | 65.50p | 62.50p | 64.00p | 13323 |
16/12/2011 | 65.50p | 68.50p | 64.50p | 65.50p | 0 |
15/12/2011 | 65.50p | 68.50p | 64.50p | 65.50p | 0 |
14/12/2011 | 65.50p | 68.50p | 64.50p | 65.50p | 0 |
13/12/2011 | 65.50p | 68.50p | 64.50p | 65.50p | 0 |
12/12/2011 | 66.00p | 68.50p | 64.50p | 65.50p | 0 |
09/12/2011 | 66.00p | 68.50p | 64.50p | 66.00p | 0 |
08/12/2011 | 66.00p | 68.50p | 64.50p | 66.00p | 0 |
07/12/2011 | 66.00p | 68.50p | 64.50p | 66.00p | 8500 |
06/12/2011 | 66.00p | 68.00p | 64.00p | 66.00p | 0 |
05/12/2011 | 64.00p | 68.00p | 64.00p | 66.00p | 24020 |
02/12/2011 | 68.50p | 70.95p | 67.00p | 68.50p | 0 |
01/12/2011 | 68.50p | 70.95p | 67.00p | 68.50p | 10988 |
30/11/2011 | 66.50p | 68.99p | 66.50p | 68.50p | 5700 |
29/11/2011 | 66.50p | 69.30p | 63.69p | 66.50p | 0 |
28/11/2011 | 66.50p | 69.30p | 63.69p | 66.50p | 0 |
25/11/2011 | 66.50p | 69.30p | 63.69p | 66.50p | 62825 |
24/11/2011 | 71.50p | 71.50p | 63.55p | 66.50p | 36358 |
23/11/2011 | 72.50p | 72.50p | 71.00p | 71.50p | 5000 |
22/11/2011 | 72.50p | 74.93p | 68.55p | 72.50p | 0 |
21/11/2011 | 70.50p | 74.93p | 68.55p | 72.50p | 6670 |
18/11/2011 | 70.50p | 72.70p | 70.50p | 70.50p | 4000 |
17/11/2011 | 66.50p | 70.50p | 66.50p | 70.50p | 41288 |
16/11/2011 | 66.50p | 66.50p | 65.00p | 66.50p | 12500 |
15/11/2011 | 66.50p | 69.00p | 64.00p | 66.50p | 8126 |
14/11/2011 | 66.50p | 69.00p | 63.70p | 66.50p | 553 |
11/11/2011 | 64.50p | 70.00p | 64.50p | 66.50p | 5657 |
10/11/2011 | 64.50p | 68.00p | 64.50p | 64.50p | 0 |
09/11/2011 | 64.50p | 68.00p | 64.50p | 64.50p | 0 |
08/11/2011 | 64.50p | 68.00p | 64.50p | 64.50p | 0 |
07/11/2011 | 64.50p | 68.00p | 64.50p | 64.50p | 7298 |
04/11/2011 | 64.50p | 66.50p | 63.31p | 64.50p | 0 |
03/11/2011 | 64.50p | 66.50p | 63.31p | 64.50p | 0 |
02/11/2011 | 64.50p | 66.50p | 63.31p | 64.50p | 0 |
01/11/2011 | 64.50p | 66.50p | 63.31p | 64.50p | 0 |
31/10/2011 | 64.50p | 66.50p | 63.31p | 64.50p | 0 |
28/10/2011 | 66.50p | 66.50p | 63.31p | 64.50p | 15000 |
27/10/2011 | 66.50p | 66.50p | 65.00p | 66.50p | 0 |
26/10/2011 | 66.50p | 66.50p | 65.00p | 66.50p | 0 |
25/10/2011 | 66.50p | 66.50p | 65.00p | 66.50p | 1000 |
24/10/2011 | 66.50p | 68.00p | 65.50p | 66.50p | 0 |
21/10/2011 | 66.50p | 68.00p | 65.50p | 66.50p | 0 |
20/10/2011 | 66.50p | 68.00p | 65.50p | 66.50p | 0 |
*Close Price adjusted for both dividends and splits