Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/07/2012 | 27.45p | 27.50p | 27.45p | 27.50p | 1836517 |
05/07/2012 | 28.50p | 28.50p | 26.83p | 27.50p | 35509 |
04/07/2012 | 27.00p | 27.25p | 27.00p | 27.25p | 4500 |
03/07/2012 | 27.00p | 27.00p | 26.30p | 27.00p | 7180 |
02/07/2012 | 26.50p | 28.50p | 25.66p | 26.75p | 154129 |
29/06/2012 | 27.25p | 27.25p | 26.50p | 27.00p | 127518 |
28/06/2012 | 26.75p | 26.75p | 26.50p | 26.75p | 111100 |
27/06/2012 | 27.00p | 27.13p | 26.63p | 27.13p | 142299 |
26/06/2012 | 27.00p | 28.72p | 26.50p | 27.50p | 81509 |
25/06/2012 | 28.00p | 28.25p | 27.75p | 27.75p | 64267 |
22/06/2012 | 27.00p | 28.50p | 25.40p | 27.50p | 2386885 |
21/06/2012 | 29.50p | 29.50p | 28.50p | 28.50p | 203720 |
20/06/2012 | 28.50p | 29.40p | 28.00p | 28.50p | 261088 |
19/06/2012 | 28.00p | 29.50p | 27.55p | 29.00p | 419691 |
18/06/2012 | 29.75p | 29.75p | 28.65p | 28.75p | 70756 |
15/06/2012 | 30.17p | 30.17p | 28.50p | 29.50p | 143420 |
14/06/2012 | 29.00p | 29.90p | 28.83p | 29.50p | 35902 |
13/06/2012 | 29.00p | 29.90p | 29.00p | 29.25p | 70340 |
12/06/2012 | 30.00p | 31.00p | 29.50p | 29.50p | 51710 |
11/06/2012 | 29.50p | 30.33p | 29.25p | 29.75p | 300506 |
08/06/2012 | 30.00p | 30.95p | 30.00p | 30.25p | 108334 |
07/06/2012 | 29.25p | 29.95p | 29.00p | 29.50p | 64627 |
06/06/2012 | 29.50p | 30.95p | 28.44p | 29.50p | 6536790 |
01/06/2012 | 30.00p | 31.00p | 29.50p | 29.75p | 142898 |
31/05/2012 | 29.50p | 29.50p | 27.50p | 28.75p | 149364 |
30/05/2012 | 27.25p | 29.70p | 27.00p | 28.50p | 117738 |
29/05/2012 | 29.50p | 30.95p | 28.20p | 29.00p | 172845 |
28/05/2012 | 30.00p | 32.98p | 29.42p | 30.00p | 560189 |
25/05/2012 | 30.00p | 33.00p | 29.30p | 31.00p | 1926609 |
24/05/2012 | 30.00p | 31.00p | 29.20p | 29.50p | 293901 |
23/05/2012 | 30.00p | 30.99p | 28.87p | 28.87p | 145069 |
22/05/2012 | 30.00p | 31.87p | 29.50p | 29.88p | 278417 |
21/05/2012 | 30.50p | 32.00p | 29.00p | 29.88p | 947302 |
18/05/2012 | 28.50p | 29.03p | 28.25p | 28.50p | 168117 |
17/05/2012 | 29.00p | 30.00p | 27.20p | 28.25p | 94317 |
16/05/2012 | 28.00p | 28.75p | 27.10p | 28.00p | 43024 |
15/05/2012 | 29.00p | 31.00p | 27.55p | 29.25p | 711378 |
14/05/2012 | 27.50p | 29.00p | 26.75p | 28.00p | 729955 |
11/05/2012 | 30.00p | 30.00p | 28.50p | 28.50p | 10000 |
10/05/2012 | 27.50p | 28.50p | 27.50p | 28.00p | 35420 |
09/05/2012 | 29.00p | 29.84p | 27.50p | 28.75p | 895000 |
08/05/2012 | 27.75p | 30.19p | 26.30p | 29.50p | 1096366 |
04/05/2012 | 27.00p | 27.50p | 24.05p | 26.75p | 1416466 |
03/05/2012 | 27.50p | 27.80p | 27.00p | 27.25p | 233294 |
02/05/2012 | 28.75p | 28.75p | 27.80p | 28.13p | 241023 |
01/05/2012 | 28.00p | 28.50p | 27.66p | 28.50p | 79521 |
30/04/2012 | 29.00p | 29.25p | 28.00p | 29.00p | 173707 |
27/04/2012 | 28.30p | 28.75p | 28.30p | 28.75p | 92000 |
26/04/2012 | 28.00p | 30.43p | 27.65p | 28.50p | 224282 |
25/04/2012 | 29.25p | 29.70p | 28.00p | 28.50p | 518539 |
24/04/2012 | 29.50p | 29.84p | 29.25p | 29.37p | 79250 |
23/04/2012 | 29.75p | 29.98p | 29.37p | 29.37p | 256147 |
20/04/2012 | 31.00p | 31.70p | 29.75p | 31.00p | 216400 |
19/04/2012 | 31.00p | 31.19p | 29.75p | 30.63p | 116864 |
18/04/2012 | 30.90p | 30.95p | 30.25p | 30.25p | 14500 |
17/04/2012 | 29.92p | 30.90p | 29.92p | 30.50p | 13617 |
16/04/2012 | 31.15p | 31.25p | 30.25p | 30.75p | 41915 |
13/04/2012 | 30.70p | 31.35p | 30.25p | 30.88p | 85506 |
12/04/2012 | 31.00p | 32.65p | 29.24p | 30.50p | 240372 |
11/04/2012 | 28.50p | 33.00p | 28.05p | 32.00p | 1385416 |
10/04/2012 | 29.00p | 30.25p | 28.20p | 29.50p | 158622 |
05/04/2012 | 30.00p | 30.95p | 29.00p | 29.88p | 1036482 |
04/04/2012 | 30.00p | 32.00p | 29.50p | 29.88p | 1040610 |
03/04/2012 | 29.25p | 30.00p | 28.53p | 29.62p | 535463 |
02/04/2012 | 28.50p | 30.00p | 28.11p | 29.12p | 900283 |
30/03/2012 | 31.00p | 31.00p | 28.00p | 28.63p | 305900 |
29/03/2012 | 27.00p | 31.00p | 26.00p | 29.50p | 2523045 |
28/03/2012 | 26.00p | 27.00p | 25.00p | 26.50p | 439087 |
27/03/2012 | 25.75p | 26.50p | 24.95p | 26.00p | 472625 |
26/03/2012 | 26.75p | 26.75p | 26.12p | 26.12p | 14980 |
23/03/2012 | 27.00p | 27.48p | 25.00p | 25.50p | 199205 |
22/03/2012 | 28.00p | 28.12p | 27.00p | 27.38p | 266499 |
21/03/2012 | 28.50p | 28.50p | 25.81p | 27.63p | 367576 |
20/03/2012 | 29.00p | 29.30p | 27.88p | 27.88p | 616033 |
19/03/2012 | 30.00p | 30.75p | 28.55p | 29.12p | 1149876 |
16/03/2012 | 28.00p | 30.40p | 27.50p | 30.25p | 1397082 |
15/03/2012 | 26.00p | 26.43p | 25.06p | 25.75p | 42674 |
14/03/2012 | 25.25p | 25.38p | 25.00p | 25.38p | 181492 |
13/03/2012 | 25.25p | 26.86p | 24.31p | 26.00p | 182284 |
12/03/2012 | 25.20p | 25.90p | 24.75p | 24.75p | 28962 |
09/03/2012 | 25.50p | 26.44p | 24.51p | 25.25p | 310029 |
08/03/2012 | 24.25p | 26.00p | 23.80p | 25.75p | 296017 |
07/03/2012 | 22.75p | 23.94p | 22.75p | 23.75p | 75371 |
06/03/2012 | 23.00p | 23.75p | 23.00p | 23.50p | 50500 |
05/03/2012 | 24.25p | 24.25p | 23.00p | 23.50p | 284454 |
02/03/2012 | 24.18p | 24.19p | 23.06p | 23.63p | 58008 |
01/03/2012 | 23.25p | 24.00p | 22.39p | 23.63p | 209416 |
29/02/2012 | 24.00p | 24.00p | 23.31p | 23.75p | 7293 |
28/02/2012 | 23.31p | 24.00p | 23.30p | 23.75p | 28373 |
27/02/2012 | 23.50p | 23.90p | 23.00p | 23.50p | 85915 |
24/02/2012 | 23.50p | 24.00p | 23.50p | 24.00p | 36954 |
23/02/2012 | 22.66p | 23.90p | 22.66p | 23.88p | 44250 |
22/02/2012 | 23.00p | 24.00p | 23.00p | 24.00p | 136318 |
21/02/2012 | 24.38p | 24.45p | 23.52p | 24.00p | 56133 |
20/02/2012 | 23.25p | 24.38p | 23.25p | 24.00p | 107261 |
17/02/2012 | 24.00p | 24.02p | 23.00p | 23.88p | 181640 |
16/02/2012 | 24.00p | 24.70p | 24.00p | 24.50p | 52610 |
15/02/2012 | 24.50p | 24.70p | 23.50p | 24.25p | 267814 |
14/02/2012 | 25.00p | 25.00p | 23.47p | 24.25p | 106141 |
13/02/2012 | 24.50p | 24.88p | 23.52p | 24.00p | 140256 |
10/02/2012 | 25.00p | 25.45p | 23.50p | 23.88p | 200601 |
09/02/2012 | 24.50p | 25.45p | 24.50p | 24.75p | 57409 |
08/02/2012 | 23.63p | 25.45p | 23.63p | 24.75p | 19207 |
07/02/2012 | 25.50p | 26.12p | 23.52p | 24.25p | 281570 |
06/02/2012 | 26.00p | 28.00p | 25.50p | 25.50p | 577501 |
03/02/2012 | 25.00p | 25.28p | 23.02p | 25.00p | 35000 |
02/02/2012 | 24.20p | 24.98p | 23.75p | 24.25p | 170840 |
01/02/2012 | 24.50p | 25.14p | 24.20p | 24.38p | 75500 |
31/01/2012 | 24.00p | 24.00p | 23.30p | 23.75p | 5078354 |
30/01/2012 | 24.00p | 24.00p | 23.10p | 24.00p | 320002 |
27/01/2012 | 24.00p | 26.00p | 23.93p | 24.38p | 1920235 |
26/01/2012 | 24.00p | 24.20p | 23.25p | 23.75p | 204145 |
25/01/2012 | 24.94p | 24.94p | 23.70p | 24.38p | 91491 |
24/01/2012 | 24.50p | 25.45p | 24.00p | 24.00p | 111046 |
23/01/2012 | 25.85p | 25.85p | 24.50p | 25.25p | 127512 |
20/01/2012 | 26.00p | 26.00p | 24.00p | 25.00p | 1607392 |
19/01/2012 | 26.00p | 26.56p | 25.00p | 25.50p | 1103598 |
18/01/2012 | 21.35p | 22.70p | 20.00p | 21.88p | 2042451 |
17/01/2012 | 20.76p | 21.45p | 20.75p | 21.25p | 72503 |
16/01/2012 | 21.15p | 22.13p | 20.76p | 22.13p | 33500 |
13/01/2012 | 23.75p | 23.75p | 21.33p | 22.50p | 60818 |
12/01/2012 | 23.26p | 23.92p | 21.00p | 22.62p | 1078477 |
11/01/2012 | 21.55p | 23.00p | 21.50p | 22.62p | 99241 |
10/01/2012 | 21.50p | 21.75p | 21.50p | 21.75p | 32257 |
09/01/2012 | 21.50p | 21.75p | 21.50p | 21.75p | 61003 |
06/01/2012 | 21.75p | 23.00p | 21.75p | 22.50p | 15296 |
05/01/2012 | 22.20p | 23.35p | 22.20p | 22.75p | 15042 |
04/01/2012 | 22.10p | 23.00p | 22.10p | 23.00p | 10254 |
03/01/2012 | 23.00p | 23.50p | 22.98p | 23.50p | 1014576 |
30/12/2011 | 23.00p | 23.35p | 22.01p | 22.50p | 0 |
29/12/2011 | 23.00p | 23.35p | 22.01p | 22.75p | 1259418 |
28/12/2011 | 22.50p | 22.50p | 22.02p | 22.50p | 0 |
23/12/2011 | 22.02p | 22.50p | 22.02p | 22.50p | 15000 |
22/12/2011 | 22.00p | 23.00p | 21.80p | 22.50p | 142224 |
21/12/2011 | 24.00p | 24.00p | 22.02p | 22.50p | 68883 |
20/12/2011 | 22.50p | 23.95p | 22.50p | 23.75p | 692 |
19/12/2011 | 22.50p | 23.45p | 22.02p | 23.38p | 148939 |
16/12/2011 | 22.50p | 23.10p | 22.50p | 22.75p | 141037 |
15/12/2011 | 22.50p | 23.00p | 21.50p | 23.00p | 206969 |
14/12/2011 | 23.00p | 23.95p | 23.00p | 23.00p | 22087 |
13/12/2011 | 22.52p | 23.50p | 22.50p | 23.50p | 504428 |
12/12/2011 | 23.00p | 23.85p | 22.95p | 23.25p | 133205 |
09/12/2011 | 23.50p | 24.20p | 23.50p | 23.50p | 383400 |
08/12/2011 | 23.50p | 24.00p | 23.50p | 24.00p | 1044942 |
07/12/2011 | 23.50p | 24.45p | 23.50p | 24.00p | 41121 |
06/12/2011 | 23.50p | 24.38p | 23.50p | 24.25p | 34030 |
05/12/2011 | 24.00p | 25.42p | 24.00p | 24.25p | 95020 |
02/12/2011 | 24.00p | 24.95p | 23.46p | 24.25p | 273777 |
01/12/2011 | 24.55p | 24.55p | 24.25p | 24.25p | 14400 |
30/11/2011 | 24.63p | 24.63p | 23.52p | 24.38p | 140022 |
29/11/2011 | 24.50p | 24.50p | 24.00p | 24.38p | 137366 |
28/11/2011 | 24.00p | 24.75p | 23.00p | 23.25p | 70908 |
25/11/2011 | 24.78p | 24.78p | 24.50p | 24.50p | 3228 |
24/11/2011 | 24.00p | 24.63p | 23.50p | 24.25p | 33527 |
23/11/2011 | 24.33p | 24.63p | 24.33p | 24.63p | 50000 |
22/11/2011 | 24.71p | 24.74p | 24.00p | 24.38p | 2070609 |
21/11/2011 | 24.00p | 24.55p | 24.00p | 24.38p | 78016 |
18/11/2011 | 24.50p | 24.74p | 24.37p | 24.50p | 50731 |
17/11/2011 | 24.75p | 24.75p | 24.01p | 24.50p | 70614 |
16/11/2011 | 24.25p | 24.85p | 24.25p | 24.50p | 626002 |
15/11/2011 | 24.25p | 25.00p | 24.02p | 24.50p | 503335 |
14/11/2011 | 26.82p | 26.82p | 25.50p | 26.00p | 92379 |
11/11/2011 | 26.82p | 26.82p | 25.65p | 26.25p | 4984 |
10/11/2011 | 27.00p | 27.00p | 25.00p | 26.00p | 138646 |
09/11/2011 | 25.44p | 26.00p | 25.00p | 26.00p | 10333 |
08/11/2011 | 26.76p | 26.76p | 26.00p | 26.00p | 5529 |
07/11/2011 | 26.80p | 26.80p | 25.44p | 26.00p | 8651 |
04/11/2011 | 26.03p | 26.80p | 25.44p | 26.00p | 31132 |
03/11/2011 | 25.20p | 25.63p | 24.02p | 25.13p | 109576 |
02/11/2011 | 25.00p | 25.59p | 24.73p | 25.00p | 0 |
01/11/2011 | 25.00p | 25.59p | 24.73p | 25.25p | 156558 |
31/10/2011 | 26.73p | 26.73p | 26.50p | 26.50p | 3667 |
28/10/2011 | 26.15p | 27.13p | 26.10p | 26.50p | 23409 |
27/10/2011 | 27.00p | 27.00p | 26.15p | 27.00p | 190515 |
26/10/2011 | 26.50p | 26.50p | 26.50p | 26.50p | 500 |
25/10/2011 | 26.50p | 26.55p | 25.00p | 26.00p | 1528500 |
24/10/2011 | 26.89p | 27.30p | 26.50p | 27.00p | 41455 |
21/10/2011 | 27.00p | 27.25p | 25.48p | 27.25p | 59232 |
20/10/2011 | 26.60p | 27.00p | 26.60p | 27.00p | 27454 |
19/10/2011 | 27.93p | 27.93p | 26.50p | 27.00p | 32449 |
18/10/2011 | 27.13p | 27.13p | 26.75p | 26.88p | 120000 |
17/10/2011 | 27.00p | 27.75p | 26.63p | 27.13p | 100935 |
14/10/2011 | 27.04p | 27.65p | 27.00p | 27.50p | 6017500 |
13/10/2011 | 27.25p | 27.50p | 27.00p | 27.50p | 525000 |
12/10/2011 | 27.50p | 27.50p | 27.00p | 27.50p | 2645716 |
11/10/2011 | 27.00p | 27.38p | 27.00p | 27.25p | 2487465 |
10/10/2011 | 25.50p | 27.38p | 25.50p | 27.25p | 3813032 |
07/10/2011 | 24.50p | 26.38p | 24.45p | 26.00p | 1179890 |
06/10/2011 | 24.00p | 24.00p | 23.58p | 24.00p | 882222 |
05/10/2011 | 22.50p | 23.63p | 22.27p | 23.25p | 21877 |
04/10/2011 | 24.00p | 24.35p | 23.00p | 23.25p | 215620 |
03/10/2011 | 24.50p | 25.40p | 24.50p | 24.75p | 167136 |
30/09/2011 | 25.00p | 25.67p | 25.00p | 25.38p | 30813 |
29/09/2011 | 25.25p | 26.19p | 24.93p | 25.25p | 135181 |
28/09/2011 | 25.00p | 25.25p | 24.00p | 25.25p | 487500 |
27/09/2011 | 27.00p | 27.00p | 24.75p | 25.50p | 155657 |
26/09/2011 | 24.00p | 27.00p | 23.46p | 27.00p | 220247 |
23/09/2011 | 23.00p | 23.90p | 22.15p | 23.63p | 87712 |
22/09/2011 | 22.50p | 23.25p | 22.34p | 23.25p | 58503 |
21/09/2011 | 24.70p | 24.70p | 23.02p | 24.25p | 0 |
*Close Price adjusted for both dividends and splits