Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/07/2012 | 53.80p | 54.20p | 53.50p | 53.80p | 251010 |
13/07/2012 | 54.25p | 54.68p | 53.62p | 54.20p | 96115 |
12/07/2012 | 54.30p | 54.70p | 53.60p | 53.60p | 67875 |
11/07/2012 | 54.45p | 54.86p | 54.00p | 54.00p | 29690 |
10/07/2012 | 55.20p | 55.20p | 54.00p | 54.00p | 121175 |
09/07/2012 | 54.55p | 55.25p | 54.04p | 55.25p | 75285 |
06/07/2012 | 54.55p | 55.21p | 54.40p | 54.60p | 44655 |
05/07/2012 | 54.30p | 54.90p | 54.10p | 54.10p | 34145 |
04/07/2012 | 55.36p | 55.44p | 54.02p | 54.80p | 88510 |
03/07/2012 | 54.70p | 55.18p | 54.10p | 55.08p | 122060 |
02/07/2012 | 55.00p | 55.24p | 53.90p | 53.90p | 135180 |
29/06/2012 | 54.00p | 54.60p | 53.80p | 54.50p | 310510 |
28/06/2012 | 53.00p | 54.60p | 53.00p | 54.60p | 78145 |
27/06/2012 | 53.45p | 54.18p | 53.45p | 53.55p | 13840 |
26/06/2012 | 54.00p | 55.00p | 53.40p | 54.20p | 246305 |
25/06/2012 | 54.25p | 55.23p | 54.00p | 54.23p | 300885 |
22/06/2012 | 54.70p | 55.08p | 54.25p | 54.25p | 99570 |
21/06/2012 | 55.20p | 55.70p | 54.70p | 54.70p | 108045 |
20/06/2012 | 56.40p | 56.40p | 55.20p | 55.80p | 58070 |
19/06/2012 | 54.82p | 55.80p | 54.80p | 55.80p | 77385 |
18/06/2012 | 54.55p | 56.00p | 54.55p | 55.20p | 83300 |
15/06/2012 | 55.60p | 55.88p | 54.15p | 54.15p | 126660 |
14/06/2012 | 55.48p | 55.80p | 54.00p | 54.00p | 103790 |
13/06/2012 | 55.02p | 55.50p | 55.02p | 55.48p | 93830 |
12/06/2012 | 55.70p | 55.90p | 55.70p | 55.80p | 30510 |
11/06/2012 | 54.85p | 56.00p | 54.80p | 56.00p | 98515 |
08/06/2012 | 55.40p | 55.60p | 54.45p | 55.40p | 98815 |
07/06/2012 | 55.20p | 55.40p | 54.85p | 55.30p | 85465 |
06/06/2012 | 55.00p | 55.00p | 54.25p | 54.90p | 63635 |
01/06/2012 | 53.83p | 55.00p | 53.83p | 54.50p | 76795 |
31/05/2012 | 55.00p | 55.00p | 53.60p | 54.28p | 87455 |
30/05/2012 | 55.08p | 55.20p | 53.62p | 54.00p | 200915 |
29/05/2012 | 55.20p | 55.23p | 53.96p | 54.53p | 83800 |
28/05/2012 | 54.16p | 54.50p | 54.16p | 54.50p | 96000 |
25/05/2012 | 54.79p | 55.20p | 54.21p | 54.75p | 257410 |
24/05/2012 | 53.80p | 54.70p | 53.65p | 54.35p | 88000 |
23/05/2012 | 55.20p | 55.40p | 53.50p | 53.50p | 226345 |
22/05/2012 | 54.00p | 55.00p | 53.44p | 54.50p | 73185 |
21/05/2012 | 53.20p | 53.49p | 52.64p | 53.32p | 38365 |
18/05/2012 | 53.25p | 53.61p | 52.72p | 53.32p | 155160 |
17/05/2012 | 53.25p | 54.24p | 53.10p | 53.53p | 125565 |
16/05/2012 | 54.00p | 54.00p | 53.20p | 54.00p | 36055 |
15/05/2012 | 54.30p | 54.40p | 53.40p | 54.30p | 68420 |
14/05/2012 | 54.80p | 55.00p | 53.60p | 55.00p | 98620 |
11/05/2012 | 55.25p | 55.87p | 54.80p | 54.80p | 180605 |
10/05/2012 | 55.40p | 55.80p | 55.04p | 55.80p | 70840 |
09/05/2012 | 55.60p | 56.28p | 54.60p | 55.30p | 76505 |
08/05/2012 | 56.75p | 57.40p | 56.40p | 56.50p | 135400 |
04/05/2012 | 57.40p | 57.80p | 56.80p | 56.80p | 136535 |
03/05/2012 | 57.20p | 58.00p | 57.20p | 58.00p | 63340 |
02/05/2012 | 57.00p | 57.70p | 57.00p | 57.70p | 122485 |
01/05/2012 | 56.90p | 57.20p | 56.50p | 57.05p | 117765 |
30/04/2012 | 56.20p | 56.80p | 56.20p | 56.35p | 12535 |
27/04/2012 | 56.00p | 57.00p | 55.80p | 55.80p | 247515 |
26/04/2012 | 56.00p | 57.00p | 55.40p | 55.40p | 134440 |
25/04/2012 | 55.55p | 56.20p | 55.55p | 56.20p | 24375 |
24/04/2012 | 56.00p | 56.53p | 55.05p | 55.10p | 116800 |
23/04/2012 | 56.90p | 56.98p | 55.70p | 55.90p | 36160 |
20/04/2012 | 58.00p | 58.00p | 56.70p | 57.00p | 151230 |
19/04/2012 | 56.80p | 58.00p | 56.80p | 57.30p | 92005 |
18/04/2012 | 57.65p | 58.60p | 57.20p | 57.57p | 21500 |
17/04/2012 | 57.55p | 58.20p | 56.75p | 57.95p | 137705 |
16/04/2012 | 57.70p | 58.20p | 56.87p | 57.53p | 48745 |
13/04/2012 | 58.40p | 58.93p | 55.15p | 57.70p | 53785 |
12/04/2012 | 57.20p | 58.00p | 57.20p | 57.60p | 18335 |
11/04/2012 | 56.50p | 57.30p | 56.50p | 57.15p | 93660 |
10/04/2012 | 57.90p | 58.00p | 56.50p | 56.50p | 260565 |
05/04/2012 | 57.32p | 58.40p | 57.00p | 57.85p | 213415 |
04/04/2012 | 58.00p | 58.40p | 57.20p | 57.73p | 114815 |
03/04/2012 | 58.25p | 59.38p | 58.00p | 58.00p | 240445 |
02/04/2012 | 59.00p | 59.00p | 58.00p | 58.10p | 114330 |
30/03/2012 | 59.00p | 59.00p | 58.42p | 59.00p | 285950 |
29/03/2012 | 58.65p | 59.00p | 58.45p | 58.80p | 178355 |
28/03/2012 | 58.60p | 59.44p | 58.48p | 58.70p | 105910 |
27/03/2012 | 59.20p | 59.75p | 58.60p | 58.60p | 158720 |
26/03/2012 | 59.60p | 59.80p | 58.40p | 58.67p | 186030 |
23/03/2012 | 59.70p | 59.80p | 58.75p | 59.80p | 196075 |
22/03/2012 | 57.90p | 59.80p | 57.40p | 59.40p | 198845 |
21/03/2012 | 58.30p | 59.00p | 57.40p | 58.55p | 104410 |
20/03/2012 | 59.00p | 59.00p | 57.20p | 58.75p | 254685 |
19/03/2012 | 58.95p | 58.96p | 58.04p | 58.65p | 269995 |
16/03/2012 | 58.60p | 58.99p | 58.24p | 58.30p | 129550 |
15/03/2012 | 58.60p | 59.00p | 58.54p | 59.00p | 17525 |
14/03/2012 | 59.00p | 59.00p | 58.20p | 59.00p | 38515 |
13/03/2012 | 58.20p | 58.80p | 57.90p | 58.80p | 68355 |
12/03/2012 | 57.50p | 58.23p | 57.40p | 58.20p | 82765 |
09/03/2012 | 57.10p | 58.20p | 57.00p | 58.20p | 235665 |
08/03/2012 | 58.00p | 58.20p | 56.80p | 57.20p | 149485 |
07/03/2012 | 57.70p | 57.70p | 57.30p | 57.30p | 2440 |
06/03/2012 | 56.80p | 57.50p | 56.70p | 57.30p | 89530 |
05/03/2012 | 57.76p | 58.30p | 57.50p | 57.55p | 26595 |
02/03/2012 | 58.40p | 58.60p | 57.32p | 58.00p | 74870 |
01/03/2012 | 58.00p | 58.30p | 57.27p | 57.70p | 74230 |
29/02/2012 | 58.00p | 58.20p | 57.00p | 57.00p | 177470 |
28/02/2012 | 58.20p | 58.20p | 57.27p | 58.20p | 76085 |
27/02/2012 | 57.60p | 57.80p | 57.12p | 57.80p | 177885 |
24/02/2012 | 57.60p | 58.18p | 57.27p | 57.75p | 353110 |
23/02/2012 | 57.58p | 58.40p | 57.22p | 57.50p | 112215 |
22/02/2012 | 57.20p | 57.58p | 56.50p | 57.05p | 117525 |
21/02/2012 | 56.82p | 57.63p | 56.60p | 56.80p | 183480 |
20/02/2012 | 57.00p | 57.20p | 56.07p | 56.90p | 161485 |
17/02/2012 | 56.00p | 57.00p | 55.90p | 56.40p | 71515 |
16/02/2012 | 56.80p | 56.85p | 56.00p | 56.40p | 145560 |
15/02/2012 | 56.40p | 56.99p | 56.10p | 56.80p | 199185 |
14/02/2012 | 56.40p | 56.40p | 56.00p | 56.10p | 126770 |
13/02/2012 | 55.70p | 56.80p | 55.70p | 56.00p | 69170 |
10/02/2012 | 57.00p | 57.00p | 55.92p | 56.15p | 179695 |
09/02/2012 | 57.00p | 57.00p | 55.62p | 57.00p | 127105 |
08/02/2012 | 55.45p | 56.59p | 55.40p | 55.40p | 98045 |
07/02/2012 | 55.22p | 56.40p | 55.22p | 56.40p | 78600 |
06/02/2012 | 56.40p | 56.50p | 55.15p | 55.75p | 65735 |
03/02/2012 | 54.30p | 56.30p | 54.30p | 55.50p | 120650 |
02/02/2012 | 54.30p | 55.02p | 54.30p | 55.02p | 181335 |
01/02/2012 | 54.40p | 54.98p | 54.25p | 54.25p | 81385 |
31/01/2012 | 54.00p | 54.35p | 53.40p | 54.00p | 479680 |
30/01/2012 | 53.00p | 53.60p | 52.85p | 53.60p | 222895 |
27/01/2012 | 53.60p | 53.94p | 53.42p | 53.50p | 105870 |
26/01/2012 | 54.00p | 54.38p | 53.82p | 54.00p | 205240 |
25/01/2012 | 53.05p | 53.55p | 52.96p | 53.43p | 152195 |
24/01/2012 | 52.75p | 53.46p | 52.49p | 53.40p | 171925 |
23/01/2012 | 52.95p | 53.88p | 52.95p | 53.55p | 15385 |
20/01/2012 | 53.40p | 53.50p | 53.00p | 53.50p | 34175 |
19/01/2012 | 52.95p | 53.40p | 52.44p | 53.02p | 119775 |
18/01/2012 | 52.10p | 52.86p | 51.80p | 52.20p | 191280 |
17/01/2012 | 52.60p | 52.60p | 52.00p | 52.10p | 135440 |
16/01/2012 | 51.00p | 51.50p | 51.00p | 51.13p | 21360 |
13/01/2012 | 50.50p | 51.33p | 50.50p | 51.02p | 122890 |
12/01/2012 | 50.45p | 50.65p | 49.64p | 50.35p | 116160 |
11/01/2012 | 50.15p | 50.60p | 49.50p | 49.50p | 85860 |
10/01/2012 | 50.60p | 50.70p | 50.15p | 50.70p | 111875 |
09/01/2012 | 49.65p | 49.65p | 48.73p | 49.20p | 24785 |
06/01/2012 | 48.95p | 49.60p | 48.95p | 49.23p | 218030 |
05/01/2012 | 48.60p | 49.41p | 48.26p | 48.90p | 107515 |
04/01/2012 | 49.15p | 49.20p | 48.80p | 49.10p | 37575 |
03/01/2012 | 49.30p | 49.60p | 48.30p | 49.50p | 1732940 |
30/12/2011 | 48.80p | 48.87p | 47.40p | 48.07p | 0 |
29/12/2011 | 48.80p | 48.87p | 47.40p | 47.45p | 146835 |
28/12/2011 | 47.17p | 48.30p | 46.97p | 47.82p | 32750 |
23/12/2011 | 47.85p | 48.53p | 47.44p | 48.18p | 89980 |
22/12/2011 | 47.55p | 48.00p | 47.21p | 47.45p | 52540 |
21/12/2011 | 48.30p | 48.30p | 47.00p | 47.10p | 90370 |
20/12/2011 | 47.10p | 47.55p | 46.50p | 47.53p | 33545 |
19/12/2011 | 47.40p | 48.44p | 46.40p | 46.40p | 102970 |
16/12/2011 | 48.31p | 48.75p | 47.40p | 47.40p | 77890 |
15/12/2011 | 48.60p | 48.60p | 48.45p | 48.58p | 19160 |
14/12/2011 | 49.15p | 49.60p | 48.00p | 49.10p | 191710 |
13/12/2011 | 48.97p | 50.58p | 48.97p | 49.10p | 36450 |
12/12/2011 | 49.14p | 49.80p | 49.14p | 49.25p | 83690 |
09/12/2011 | 50.01p | 50.91p | 49.60p | 49.60p | 77750 |
08/12/2011 | 50.60p | 51.55p | 50.20p | 50.20p | 45345 |
07/12/2011 | 51.90p | 52.00p | 50.80p | 51.37p | 233545 |
06/12/2011 | 51.05p | 51.20p | 50.65p | 50.75p | 83230 |
05/12/2011 | 51.00p | 51.35p | 51.00p | 51.00p | 75600 |
02/12/2011 | 50.95p | 50.95p | 49.70p | 50.88p | 180975 |
01/12/2011 | 50.00p | 50.74p | 49.45p | 49.45p | 63590 |
30/11/2011 | 49.05p | 50.40p | 47.45p | 49.78p | 210300 |
29/11/2011 | 48.80p | 49.23p | 48.02p | 48.73p | 29930 |
28/11/2011 | 48.36p | 49.90p | 48.36p | 49.90p | 14250 |
25/11/2011 | 48.37p | 48.48p | 47.20p | 48.05p | 30700 |
24/11/2011 | 47.90p | 48.25p | 47.90p | 48.25p | 13975 |
23/11/2011 | 48.60p | 48.80p | 47.90p | 47.90p | 88235 |
22/11/2011 | 48.72p | 49.00p | 48.63p | 48.63p | 60730 |
21/11/2011 | 49.80p | 49.80p | 48.68p | 48.78p | 62245 |
18/11/2011 | 49.80p | 50.60p | 49.80p | 50.33p | 29795 |
17/11/2011 | 50.80p | 51.69p | 50.60p | 50.90p | 114065 |
16/11/2011 | 51.05p | 52.20p | 51.00p | 51.00p | 53475 |
15/11/2011 | 51.60p | 52.10p | 51.00p | 51.75p | 96190 |
14/11/2011 | 52.65p | 52.80p | 51.90p | 51.93p | 43560 |
11/11/2011 | 51.95p | 52.03p | 51.00p | 51.00p | 79235 |
10/11/2011 | 51.35p | 51.76p | 51.00p | 51.32p | 223915 |
09/11/2011 | 53.15p | 53.15p | 51.60p | 52.18p | 150645 |
08/11/2011 | 52.21p | 52.60p | 51.35p | 51.60p | 91625 |
07/11/2011 | 51.00p | 51.70p | 50.70p | 51.53p | 555210 |
04/11/2011 | 52.00p | 53.30p | 51.40p | 51.67p | 104845 |
03/11/2011 | 51.70p | 52.45p | 51.65p | 52.15p | 167345 |
02/11/2011 | 51.60p | 52.60p | 50.80p | 52.60p | 98890 |
01/11/2011 | 52.00p | 52.35p | 51.20p | 52.35p | 81515 |
31/10/2011 | 54.00p | 54.08p | 52.80p | 52.80p | 24735 |
28/10/2011 | 54.45p | 55.00p | 54.20p | 55.00p | 120025 |
27/10/2011 | 54.75p | 55.30p | 54.60p | 54.95p | 77285 |
26/10/2011 | 53.20p | 53.50p | 52.10p | 53.00p | 57365 |
25/10/2011 | 53.10p | 54.17p | 52.60p | 52.60p | 130010 |
24/10/2011 | 53.95p | 54.35p | 53.45p | 54.15p | 43335 |
21/10/2011 | 53.00p | 53.35p | 52.70p | 53.02p | 90730 |
20/10/2011 | 53.60p | 53.60p | 52.00p | 52.00p | 48455 |
19/10/2011 | 53.74p | 53.85p | 53.30p | 53.30p | 59220 |
18/10/2011 | 52.05p | 53.00p | 52.05p | 52.65p | 65430 |
17/10/2011 | 53.40p | 54.75p | 53.30p | 53.30p | 107905 |
14/10/2011 | 52.65p | 53.42p | 52.20p | 52.88p | 46260 |
13/10/2011 | 52.30p | 52.63p | 51.65p | 51.80p | 67755 |
12/10/2011 | 52.00p | 52.70p | 51.40p | 52.20p | 61165 |
11/10/2011 | 51.00p | 51.25p | 50.85p | 50.93p | 28030 |
10/10/2011 | 49.40p | 51.57p | 49.40p | 51.35p | 136740 |
07/10/2011 | 50.40p | 50.40p | 49.35p | 49.40p | 222825 |
06/10/2011 | 49.65p | 50.60p | 48.50p | 49.95p | 91855 |
05/10/2011 | 48.40p | 48.40p | 47.10p | 48.10p | 53325 |
04/10/2011 | 49.20p | 49.20p | 46.85p | 47.85p | 40460 |
03/10/2011 | 49.60p | 51.20p | 49.60p | 51.20p | 85180 |
30/09/2011 | 54.70p | 54.70p | 51.82p | 51.82p | 160240 |
29/09/2011 | 53.90p | 54.21p | 53.40p | 53.55p | 602465 |
*Close Price adjusted for both dividends and splits