Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2011 | 66.50p | 68.00p | 65.50p | 66.50p | 0 |
18/10/2011 | 66.50p | 68.00p | 65.50p | 66.50p | 0 |
17/10/2011 | 66.50p | 68.00p | 65.50p | 66.50p | 0 |
14/10/2011 | 66.50p | 68.00p | 65.50p | 66.50p | 0 |
13/10/2011 | 66.50p | 68.00p | 65.50p | 66.50p | 0 |
12/10/2011 | 65.50p | 68.00p | 65.50p | 66.50p | 8300 |
11/10/2011 | 67.50p | 67.50p | 63.50p | 65.50p | 18003 |
10/10/2011 | 68.50p | 69.95p | 67.50p | 67.50p | 246 |
07/10/2011 | 64.50p | 69.00p | 64.50p | 68.50p | 2500 |
06/10/2011 | 63.50p | 66.16p | 63.50p | 64.50p | 5047 |
05/10/2011 | 63.50p | 66.16p | 63.50p | 63.50p | 0 |
04/10/2011 | 65.50p | 66.16p | 63.50p | 63.50p | 6785 |
03/10/2011 | 64.50p | 67.00p | 64.50p | 65.50p | 2800 |
30/09/2011 | 62.50p | 67.00p | 62.50p | 64.50p | 5000 |
29/09/2011 | 61.00p | 63.94p | 61.00p | 62.50p | 2000 |
28/09/2011 | 61.00p | 61.00p | 59.50p | 61.00p | 0 |
27/09/2011 | 61.00p | 61.00p | 59.50p | 61.00p | 1706 |
26/09/2011 | 60.50p | 61.00p | 58.50p | 61.00p | 0 |
23/09/2011 | 58.50p | 60.50p | 58.50p | 60.50p | 2500 |
22/09/2011 | 59.50p | 60.00p | 56.00p | 58.50p | 15375 |
21/09/2011 | 61.50p | 61.50p | 58.77p | 61.50p | 0 |
20/09/2011 | 61.50p | 61.50p | 58.77p | 61.50p | 0 |
19/09/2011 | 61.50p | 61.50p | 58.77p | 61.50p | 2322 |
16/09/2011 | 61.50p | 65.00p | 59.50p | 61.50p | 0 |
15/09/2011 | 59.50p | 65.00p | 59.50p | 61.50p | 8417 |
14/09/2011 | 59.50p | 63.00p | 59.50p | 59.50p | 1244 |
13/09/2011 | 59.50p | 63.00p | 59.50p | 59.50p | 1244 |
12/09/2011 | 62.50p | 63.00p | 59.50p | 59.50p | 1244 |
09/09/2011 | 62.50p | 62.50p | 60.25p | 62.50p | 1888 |
08/09/2011 | 61.50p | 63.00p | 58.00p | 62.50p | 0 |
07/09/2011 | 58.50p | 63.00p | 58.00p | 61.50p | 19500 |
06/09/2011 | 57.00p | 59.29p | 56.40p | 58.50p | 4993 |
05/09/2011 | 54.00p | 58.00p | 54.00p | 57.00p | 8821 |
02/09/2011 | 54.00p | 54.00p | 51.60p | 54.00p | 726 |
01/09/2011 | 54.00p | 55.00p | 51.60p | 54.00p | 0 |
31/08/2011 | 54.00p | 55.00p | 51.60p | 54.00p | 0 |
30/08/2011 | 54.00p | 55.00p | 51.60p | 54.00p | 0 |
26/08/2011 | 54.00p | 55.00p | 51.60p | 54.00p | 0 |
25/08/2011 | 54.00p | 55.00p | 51.60p | 54.00p | 20376 |
24/08/2011 | 54.00p | 54.00p | 51.60p | 54.00p | 0 |
23/08/2011 | 54.00p | 54.00p | 51.60p | 54.00p | 0 |
22/08/2011 | 54.00p | 54.00p | 51.60p | 54.00p | 0 |
19/08/2011 | 54.00p | 54.00p | 51.60p | 54.00p | 3333 |
18/08/2011 | 54.00p | 54.00p | 52.00p | 54.00p | 10000 |
17/08/2011 | 54.00p | 54.00p | 51.47p | 54.00p | 8028 |
16/08/2011 | 54.00p | 54.00p | 51.60p | 54.00p | 500 |
15/08/2011 | 54.00p | 54.00p | 51.00p | 54.00p | 0 |
12/08/2011 | 54.00p | 54.00p | 51.00p | 54.00p | 100000 |
11/08/2011 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
10/08/2011 | 54.00p | 54.00p | 51.00p | 54.00p | 0 |
09/08/2011 | 54.00p | 54.00p | 51.00p | 54.00p | 0 |
08/08/2011 | 56.50p | 57.50p | 51.00p | 54.00p | 19500 |
05/08/2011 | 60.00p | 60.00p | 57.50p | 57.50p | 1000 |
04/08/2011 | 60.00p | 60.00p | 59.00p | 60.00p | 12471 |
03/08/2011 | 61.00p | 61.00p | 58.60p | 60.00p | 13500 |
02/08/2011 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
01/08/2011 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
29/07/2011 | 61.00p | 61.00p | 58.60p | 61.00p | 13426 |
28/07/2011 | 61.00p | 61.00p | 59.50p | 61.00p | 1063 |
27/07/2011 | 61.00p | 61.00p | 54.50p | 61.00p | 0 |
26/07/2011 | 61.00p | 61.00p | 54.50p | 61.00p | 0 |
25/07/2011 | 54.50p | 61.00p | 54.50p | 61.00p | 14500 |
22/07/2011 | 51.50p | 54.50p | 51.50p | 54.50p | 5000 |
21/07/2011 | 50.00p | 51.50p | 49.75p | 51.50p | 5800 |
20/07/2011 | 48.50p | 50.00p | 48.50p | 50.00p | 95000 |
19/07/2011 | 50.50p | 51.50p | 47.50p | 48.50p | 0 |
18/07/2011 | 50.50p | 50.50p | 49.00p | 50.50p | 0 |
15/07/2011 | 50.50p | 50.50p | 49.00p | 50.50p | 1542 |
14/07/2011 | 51.00p | 51.50p | 49.00p | 50.50p | 0 |
13/07/2011 | 51.00p | 51.50p | 49.00p | 51.00p | 0 |
12/07/2011 | 51.50p | 51.50p | 49.00p | 51.00p | 100000 |
11/07/2011 | 53.50p | 53.50p | 51.50p | 51.50p | 51200 |
08/07/2011 | 53.50p | 53.50p | 52.00p | 53.50p | 0 |
07/07/2011 | 50.00p | 53.50p | 50.00p | 53.50p | 5000 |
06/07/2011 | 50.00p | 51.98p | 50.00p | 50.00p | 0 |
05/07/2011 | 50.00p | 51.98p | 50.00p | 50.00p | 144 |
04/07/2011 | 49.00p | 50.00p | 49.00p | 50.00p | 5041 |
01/07/2011 | 49.00p | 49.00p | 48.00p | 49.00p | 0 |
30/06/2011 | 49.00p | 49.00p | 48.00p | 49.00p | 1938 |
29/06/2011 | 49.00p | 49.00p | 47.00p | 49.00p | 0 |
28/06/2011 | 47.50p | 49.00p | 47.00p | 49.00p | 0 |
27/06/2011 | 47.50p | 47.50p | 47.00p | 47.50p | 14791 |
24/06/2011 | 46.50p | 49.70p | 46.25p | 47.50p | 0 |
23/06/2011 | 48.50p | 49.70p | 46.25p | 46.50p | 12990 |
22/06/2011 | 45.00p | 49.00p | 45.00p | 48.50p | 39988 |
21/06/2011 | 43.50p | 45.00p | 43.30p | 45.00p | 719 |
20/06/2011 | 42.50p | 43.50p | 40.75p | 43.50p | 0 |
17/06/2011 | 42.50p | 42.50p | 40.75p | 42.50p | 2220 |
16/06/2011 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
15/06/2011 | 41.00p | 42.50p | 40.50p | 42.50p | 0 |
14/06/2011 | 40.50p | 41.50p | 40.50p | 41.50p | 5000 |
13/06/2011 | 46.50p | 46.50p | 38.00p | 41.50p | 40615 |
10/06/2011 | 46.50p | 47.50p | 45.00p | 46.50p | 0 |
09/06/2011 | 46.50p | 47.50p | 45.00p | 46.50p | 0 |
08/06/2011 | 46.50p | 47.50p | 45.00p | 46.50p | 0 |
07/06/2011 | 47.50p | 47.50p | 45.00p | 46.50p | 9638 |
06/06/2011 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
03/06/2011 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
02/06/2011 | 47.50p | 48.50p | 47.00p | 47.50p | 0 |
01/06/2011 | 47.50p | 48.50p | 47.00p | 47.50p | 0 |
31/05/2011 | 48.50p | 48.50p | 47.00p | 47.50p | 2825 |
27/05/2011 | 48.50p | 50.00p | 47.30p | 48.50p | 0 |
26/05/2011 | 48.50p | 50.00p | 47.30p | 48.50p | 0 |
25/05/2011 | 48.50p | 50.00p | 47.30p | 48.50p | 0 |
24/05/2011 | 48.50p | 50.00p | 47.30p | 48.50p | 8524 |
23/05/2011 | 48.50p | 48.50p | 45.00p | 48.50p | 0 |
20/05/2011 | 48.50p | 48.50p | 45.00p | 48.50p | 0 |
19/05/2011 | 50.00p | 50.00p | 45.00p | 48.50p | 21188 |
18/05/2011 | 50.50p | 50.50p | 48.00p | 50.00p | 3357 |
17/05/2011 | 50.50p | 53.00p | 50.50p | 50.50p | 0 |
16/05/2011 | 52.50p | 53.00p | 50.50p | 50.50p | 20000 |
13/05/2011 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
12/05/2011 | 52.50p | 52.50p | 50.00p | 52.50p | 0 |
11/05/2011 | 52.50p | 52.50p | 50.00p | 52.50p | 0 |
10/05/2011 | 52.50p | 52.50p | 50.00p | 52.50p | 2005 |
09/05/2011 | 52.50p | 52.50p | 50.00p | 52.50p | 2572 |
06/05/2011 | 52.50p | 55.00p | 52.00p | 52.50p | 0 |
05/05/2011 | 52.50p | 55.00p | 52.00p | 52.50p | 0 |
04/05/2011 | 54.50p | 55.00p | 52.00p | 52.50p | 18750 |
03/05/2011 | 54.50p | 57.00p | 54.50p | 54.50p | 5938 |
28/04/2011 | 54.50p | 54.50p | 52.55p | 54.50p | 0 |
27/04/2011 | 54.50p | 54.50p | 52.55p | 54.50p | 0 |
26/04/2011 | 54.50p | 54.50p | 52.55p | 54.50p | 0 |
21/04/2011 | 54.50p | 54.50p | 52.55p | 54.50p | 0 |
20/04/2011 | 54.50p | 54.50p | 52.55p | 54.50p | 0 |
19/04/2011 | 54.50p | 54.50p | 52.55p | 54.50p | 5000 |
18/04/2011 | 54.50p | 55.00p | 53.25p | 54.50p | 0 |
15/04/2011 | 54.50p | 55.00p | 53.25p | 54.50p | 0 |
14/04/2011 | 54.50p | 55.00p | 53.25p | 54.50p | 0 |
13/04/2011 | 55.00p | 55.00p | 53.25p | 54.50p | 0 |
12/04/2011 | 55.00p | 55.00p | 53.25p | 55.00p | 0 |
11/04/2011 | 55.00p | 55.00p | 53.25p | 55.00p | 0 |
08/04/2011 | 55.00p | 55.00p | 53.25p | 55.00p | 0 |
07/04/2011 | 55.00p | 55.00p | 53.25p | 55.00p | 0 |
06/04/2011 | 55.00p | 55.00p | 53.25p | 55.00p | 0 |
05/04/2011 | 54.50p | 55.00p | 53.25p | 55.00p | 0 |
04/04/2011 | 54.50p | 54.50p | 53.25p | 54.50p | 0 |
01/04/2011 | 54.50p | 54.50p | 53.25p | 54.50p | 0 |
31/03/2011 | 53.50p | 54.50p | 53.25p | 54.50p | 10833 |
30/03/2011 | 55.00p | 55.00p | 48.50p | 53.50p | 0 |
29/03/2011 | 54.50p | 55.00p | 48.50p | 55.00p | 0 |
28/03/2011 | 50.00p | 55.00p | 48.50p | 54.50p | 12000 |
25/03/2011 | 51.50p | 51.50p | 47.00p | 48.50p | 12151 |
24/03/2011 | 51.50p | 53.00p | 51.50p | 51.50p | 0 |
23/03/2011 | 51.50p | 53.00p | 51.50p | 51.50p | 0 |
22/03/2011 | 51.50p | 53.00p | 51.50p | 51.50p | 0 |
21/03/2011 | 52.50p | 53.00p | 51.50p | 51.50p | 0 |
18/03/2011 | 52.50p | 53.00p | 52.03p | 52.50p | 0 |
17/03/2011 | 52.50p | 53.00p | 52.03p | 52.50p | 0 |
16/03/2011 | 52.50p | 53.00p | 52.03p | 52.50p | 0 |
15/03/2011 | 55.00p | 55.00p | 52.03p | 52.50p | 3537 |
14/03/2011 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
11/03/2011 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
10/03/2011 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
09/03/2011 | 56.50p | 55.00p | 55.00p | 55.00p | 5000 |
08/03/2011 | 56.50p | 56.50p | 55.63p | 56.50p | 0 |
07/03/2011 | 56.50p | 56.50p | 55.63p | 56.50p | 0 |
04/03/2011 | 56.50p | 56.50p | 55.63p | 56.50p | 0 |
03/03/2011 | 56.50p | 56.50p | 55.63p | 56.50p | 0 |
02/03/2011 | 56.50p | 56.50p | 55.63p | 56.50p | 0 |
01/03/2011 | 56.50p | 56.50p | 55.63p | 56.50p | 0 |
28/02/2011 | 56.50p | 56.50p | 55.63p | 56.50p | 4823 |
25/02/2011 | 56.50p | 56.50p | 55.00p | 56.50p | 0 |
24/02/2011 | 56.50p | 56.50p | 55.00p | 56.50p | 0 |
23/02/2011 | 57.50p | 56.50p | 55.00p | 56.50p | 3900 |
22/02/2011 | 57.50p | 57.50p | 56.05p | 57.50p | 0 |
21/02/2011 | 57.50p | 57.50p | 56.05p | 57.50p | 191 |
18/02/2011 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
17/02/2011 | 57.50p | 60.00p | 57.50p | 57.50p | 0 |
16/02/2011 | 57.50p | 60.00p | 57.50p | 57.50p | 1000 |
15/02/2011 | 57.50p | 57.50p | 56.05p | 57.50p | 2000 |
14/02/2011 | 57.50p | 57.50p | 56.05p | 57.50p | 3812 |
11/02/2011 | 55.05p | 56.50p | 55.05p | 56.50p | 544 |
10/02/2011 | 56.50p | 58.00p | 53.00p | 56.50p | 0 |
09/02/2011 | 56.50p | 58.00p | 53.00p | 56.50p | 0 |
08/02/2011 | 53.00p | 58.00p | 53.00p | 56.50p | 48750 |
07/02/2011 | 56.50p | 56.50p | 55.50p | 55.50p | 5000 |
04/02/2011 | 53.50p | 54.50p | 50.50p | 54.50p | 0 |
03/02/2011 | 52.00p | 52.00p | 50.50p | 52.00p | 0 |
02/02/2011 | 51.42p | 52.00p | 51.42p | 52.00p | 2000 |
01/02/2011 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
31/01/2011 | 52.00p | 53.00p | 51.10p | 52.00p | 12094 |
28/01/2011 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
27/01/2011 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
26/01/2011 | 52.00p | 52.00p | 52.00p | 52.00p | 4000 |
25/01/2011 | 51.50p | 52.25p | 51.30p | 52.00p | 17000 |
24/01/2011 | 52.50p | 52.50p | 50.50p | 51.50p | 1415 |
21/01/2011 | 52.50p | 52.50p | 50.00p | 52.50p | 804 |
20/01/2011 | 52.50p | 52.50p | 50.00p | 52.50p | 1000 |
19/01/2011 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
18/01/2011 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
17/01/2011 | 50.00p | 52.50p | 50.00p | 52.50p | 300 |
14/01/2011 | 51.50p | 51.50p | 51.50p | 51.50p | 51749 |
13/01/2011 | 52.00p | 52.00p | 50.00p | 51.50p | 5681 |
12/01/2011 | 54.50p | 54.50p | 52.50p | 53.50p | 0 |
11/01/2011 | 54.50p | 54.50p | 53.50p | 53.50p | 0 |
10/01/2011 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
07/01/2011 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
06/01/2011 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
05/01/2011 | 55.50p | 55.50p | 53.00p | 54.50p | 3026 |
*Close Price adjusted for both dividends and splits