Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/11/2010 | 55.80p | 56.00p | 55.80p | 56.00p | 5000 |
24/11/2010 | 55.30p | 55.68p | 55.00p | 55.35p | 176600 |
23/11/2010 | 55.90p | 56.30p | 55.25p | 55.65p | 32925 |
22/11/2010 | 56.60p | 57.00p | 55.40p | 55.90p | 129995 |
19/11/2010 | 56.20p | 56.38p | 55.20p | 55.90p | 72590 |
18/11/2010 | 55.00p | 56.00p | 54.60p | 55.30p | 53000 |
17/11/2010 | 54.80p | 54.90p | 54.30p | 54.55p | 204765 |
16/11/2010 | 54.45p | 55.00p | 54.45p | 54.80p | 201680 |
15/11/2010 | 55.40p | 56.00p | 54.60p | 55.30p | 146945 |
12/11/2010 | 55.85p | 56.60p | 54.80p | 55.40p | 111435 |
11/11/2010 | 55.45p | 56.70p | 55.30p | 55.85p | 71515 |
10/11/2010 | 55.40p | 56.70p | 55.17p | 55.40p | 99860 |
09/11/2010 | 55.40p | 56.55p | 55.30p | 56.05p | 155515 |
08/11/2010 | 56.00p | 56.40p | 55.35p | 55.75p | 20090 |
05/11/2010 | 55.25p | 56.40p | 55.15p | 56.00p | 68405 |
04/11/2010 | 54.90p | 55.88p | 54.90p | 55.25p | 16685 |
03/11/2010 | 54.80p | 55.20p | 54.65p | 54.90p | 53100 |
02/11/2010 | 54.40p | 55.60p | 54.40p | 54.80p | 170450 |
01/11/2010 | 54.60p | 55.33p | 54.60p | 54.60p | 73200 |
29/10/2010 | 55.00p | 55.05p | 54.20p | 55.00p | 95360 |
28/10/2010 | 54.70p | 55.70p | 54.60p | 54.90p | 205435 |
27/10/2010 | 54.85p | 55.28p | 54.50p | 54.90p | 241285 |
26/10/2010 | 54.65p | 55.65p | 54.25p | 54.25p | 101705 |
25/10/2010 | 55.00p | 55.40p | 54.70p | 55.10p | 76915 |
22/10/2010 | 54.45p | 54.95p | 54.25p | 54.85p | 191925 |
21/10/2010 | 54.80p | 55.33p | 54.17p | 54.75p | 436070 |
20/10/2010 | 54.00p | 54.35p | 53.98p | 54.35p | 88575 |
19/10/2010 | 54.70p | 55.00p | 54.10p | 54.75p | 159330 |
18/10/2010 | 54.50p | 54.80p | 53.50p | 54.70p | 126330 |
15/10/2010 | 54.20p | 54.90p | 54.00p | 54.50p | 84620 |
14/10/2010 | 54.20p | 54.95p | 54.20p | 54.90p | 92140 |
13/10/2010 | 54.20p | 55.00p | 54.20p | 55.00p | 167655 |
12/10/2010 | 54.20p | 55.60p | 53.80p | 55.50p | 26615 |
11/10/2010 | 55.90p | 55.95p | 55.00p | 55.95p | 19800 |
08/10/2010 | 55.90p | 56.10p | 55.00p | 55.90p | 15380 |
07/10/2010 | 55.90p | 55.90p | 55.00p | 55.90p | 20500 |
06/10/2010 | 55.05p | 55.90p | 54.90p | 55.90p | 35075 |
05/10/2010 | 55.40p | 56.00p | 54.85p | 55.70p | 165110 |
04/10/2010 | 55.35p | 55.40p | 55.00p | 55.40p | 9500 |
01/10/2010 | 55.60p | 55.70p | 54.80p | 55.35p | 71520 |
30/09/2010 | 54.50p | 55.20p | 54.20p | 54.65p | 118900 |
29/09/2010 | 54.60p | 55.00p | 53.70p | 54.50p | 49150 |
28/09/2010 | 52.80p | 54.60p | 52.80p | 53.70p | 60645 |
27/09/2010 | 53.65p | 54.80p | 53.65p | 53.85p | 27730 |
24/09/2010 | 53.80p | 54.00p | 52.85p | 53.65p | 23315 |
23/09/2010 | 53.80p | 54.00p | 52.65p | 54.00p | 205905 |
22/09/2010 | 51.80p | 53.20p | 51.80p | 52.80p | 45810 |
21/09/2010 | 52.80p | 53.33p | 52.07p | 52.55p | 172285 |
20/09/2010 | 50.70p | 52.80p | 50.70p | 51.90p | 202250 |
17/09/2010 | 50.90p | 52.60p | 50.75p | 50.90p | 268410 |
16/09/2010 | 51.55p | 51.80p | 50.85p | 51.25p | 28680 |
15/09/2010 | 52.20p | 52.20p | 50.80p | 51.55p | 106320 |
14/09/2010 | 50.95p | 52.20p | 50.45p | 50.80p | 290940 |
13/09/2010 | 51.00p | 51.21p | 50.12p | 50.60p | 182280 |
10/09/2010 | 50.10p | 50.60p | 50.10p | 50.60p | 185235 |
09/09/2010 | 49.70p | 50.50p | 49.70p | 50.50p | 178690 |
08/09/2010 | 48.70p | 49.70p | 48.67p | 49.50p | 233110 |
07/09/2010 | 50.10p | 50.10p | 49.00p | 49.40p | 241000 |
06/09/2010 | 50.20p | 50.35p | 49.14p | 49.50p | 176675 |
03/09/2010 | 48.60p | 49.55p | 47.80p | 48.90p | 143630 |
02/09/2010 | 48.25p | 48.36p | 47.07p | 48.10p | 78445 |
01/09/2010 | 47.55p | 48.25p | 47.50p | 48.25p | 306040 |
31/08/2010 | 47.95p | 47.95p | 46.70p | 47.55p | 49235 |
27/08/2010 | 47.60p | 48.40p | 47.20p | 47.95p | 25945 |
26/08/2010 | 47.90p | 48.55p | 47.60p | 48.10p | 76125 |
25/08/2010 | 48.10p | 48.70p | 47.70p | 47.90p | 80135 |
24/08/2010 | 48.90p | 49.08p | 47.22p | 48.10p | 54590 |
23/08/2010 | 49.00p | 49.15p | 48.60p | 48.90p | 57920 |
20/08/2010 | 48.80p | 50.24p | 48.80p | 49.00p | 85645 |
19/08/2010 | 50.20p | 50.65p | 49.60p | 49.60p | 85020 |
18/08/2010 | 50.40p | 50.40p | 48.80p | 49.50p | 38530 |
17/08/2010 | 49.40p | 50.60p | 49.30p | 49.75p | 130210 |
16/08/2010 | 50.70p | 50.75p | 49.00p | 49.70p | 22770 |
13/08/2010 | 50.60p | 50.60p | 49.62p | 50.00p | 15315 |
12/08/2010 | 50.95p | 50.95p | 49.20p | 49.85p | 150410 |
11/08/2010 | 49.80p | 50.78p | 49.80p | 50.40p | 30015 |
10/08/2010 | 51.55p | 52.20p | 50.80p | 51.50p | 41490 |
09/08/2010 | 51.20p | 51.55p | 51.20p | 51.55p | 0 |
06/08/2010 | 52.00p | 52.15p | 50.71p | 51.20p | 111340 |
05/08/2010 | 50.40p | 51.60p | 50.40p | 51.60p | 15490 |
04/08/2010 | 51.20p | 51.20p | 50.80p | 50.80p | 39785 |
03/08/2010 | 51.60p | 51.95p | 50.60p | 51.30p | 81410 |
02/08/2010 | 51.40p | 52.00p | 50.31p | 51.10p | 146585 |
30/07/2010 | 50.80p | 51.40p | 50.60p | 50.60p | 53515 |
29/07/2010 | 49.55p | 51.60p | 49.55p | 50.80p | 64805 |
28/07/2010 | 51.15p | 51.15p | 49.55p | 49.70p | 43450 |
27/07/2010 | 50.65p | 51.00p | 50.00p | 50.60p | 116540 |
26/07/2010 | 50.50p | 51.00p | 49.60p | 50.35p | 268365 |
23/07/2010 | 50.55p | 50.55p | 49.55p | 49.55p | 59965 |
22/07/2010 | 49.35p | 50.25p | 49.30p | 49.30p | 305230 |
21/07/2010 | 48.50p | 49.75p | 48.50p | 49.15p | 46035 |
20/07/2010 | 48.85p | 49.30p | 47.82p | 48.50p | 46810 |
19/07/2010 | 48.80p | 48.85p | 48.09p | 48.85p | 22605 |
16/07/2010 | 49.90p | 49.90p | 48.60p | 48.80p | 115665 |
15/07/2010 | 49.95p | 49.95p | 48.80p | 48.80p | 78455 |
14/07/2010 | 49.60p | 49.98p | 49.20p | 49.20p | 8665 |
13/07/2010 | 49.50p | 49.50p | 48.29p | 49.00p | 146345 |
12/07/2010 | 49.30p | 49.30p | 48.30p | 49.30p | 117845 |
09/07/2010 | 49.40p | 49.40p | 47.70p | 49.40p | 108645 |
08/07/2010 | 47.65p | 48.25p | 47.65p | 48.15p | 219635 |
07/07/2010 | 45.60p | 47.00p | 44.89p | 46.30p | 993130 |
06/07/2010 | 46.05p | 46.10p | 45.45p | 45.45p | 696385 |
05/07/2010 | 45.10p | 45.93p | 45.05p | 45.55p | 29425 |
02/07/2010 | 45.20p | 46.42p | 45.20p | 45.30p | 161430 |
01/07/2010 | 47.10p | 48.27p | 45.40p | 45.70p | 396140 |
30/06/2010 | 48.80p | 48.87p | 48.10p | 48.40p | 44310 |
29/06/2010 | 49.00p | 50.13p | 48.30p | 49.00p | 126195 |
28/06/2010 | 50.00p | 50.10p | 48.30p | 49.60p | 96400 |
25/06/2010 | 49.30p | 49.89p | 48.40p | 48.85p | 53815 |
24/06/2010 | 49.55p | 50.45p | 49.30p | 49.30p | 87930 |
23/06/2010 | 49.80p | 50.95p | 49.25p | 50.00p | 97110 |
22/06/2010 | 52.00p | 52.40p | 50.60p | 51.05p | 306240 |
21/06/2010 | 52.40p | 52.40p | 51.30p | 52.35p | 225205 |
18/06/2010 | 49.65p | 51.50p | 49.60p | 51.50p | 173255 |
17/06/2010 | 50.60p | 51.53p | 49.60p | 49.70p | 105530 |
16/06/2010 | 50.20p | 50.96p | 49.80p | 50.50p | 317415 |
15/06/2010 | 50.20p | 50.60p | 49.60p | 50.05p | 165475 |
14/06/2010 | 49.00p | 50.20p | 49.00p | 50.20p | 80000 |
11/06/2010 | 48.60p | 49.58p | 48.42p | 49.00p | 43065 |
10/06/2010 | 49.60p | 49.60p | 47.95p | 49.40p | 46550 |
09/06/2010 | 49.60p | 49.60p | 48.00p | 49.60p | 132360 |
08/06/2010 | 48.40p | 49.35p | 48.19p | 48.90p | 77955 |
07/06/2010 | 49.75p | 49.75p | 48.60p | 48.80p | 66520 |
04/06/2010 | 50.40p | 50.80p | 49.45p | 50.20p | 191550 |
03/06/2010 | 49.20p | 50.30p | 49.20p | 49.70p | 27920 |
02/06/2010 | 49.40p | 49.80p | 48.40p | 49.20p | 59480 |
01/06/2010 | 50.10p | 50.10p | 48.50p | 49.40p | 73460 |
28/05/2010 | 50.05p | 50.10p | 49.80p | 50.10p | 123810 |
27/05/2010 | 48.85p | 49.40p | 47.96p | 49.40p | 63750 |
26/05/2010 | 49.20p | 49.20p | 48.10p | 48.85p | 62725 |
25/05/2010 | 47.00p | 48.40p | 46.80p | 47.80p | 82540 |
24/05/2010 | 49.40p | 49.40p | 48.10p | 49.40p | 50585 |
21/05/2010 | 49.00p | 49.20p | 47.55p | 48.75p | 398460 |
20/05/2010 | 51.00p | 51.00p | 48.55p | 48.85p | 322995 |
19/05/2010 | 51.60p | 51.60p | 49.80p | 50.40p | 151745 |
18/05/2010 | 52.40p | 52.40p | 52.00p | 52.05p | 111340 |
17/05/2010 | 51.80p | 52.00p | 50.75p | 51.40p | 55090 |
14/05/2010 | 52.10p | 53.00p | 51.50p | 51.50p | 430685 |
13/05/2010 | 51.70p | 52.80p | 51.70p | 52.55p | 65510 |
12/05/2010 | 52.40p | 52.40p | 51.15p | 52.15p | 210010 |
11/05/2010 | 52.60p | 52.60p | 51.39p | 51.75p | 700585 |
10/05/2010 | 52.60p | 53.00p | 51.80p | 52.60p | 135030 |
07/05/2010 | 51.60p | 51.80p | 50.05p | 51.75p | 139720 |
06/05/2010 | 52.35p | 52.35p | 50.85p | 52.20p | 117375 |
05/05/2010 | 53.65p | 53.65p | 52.20p | 52.20p | 282395 |
04/05/2010 | 54.40p | 54.40p | 52.80p | 53.15p | 415665 |
30/04/2010 | 53.90p | 54.40p | 53.13p | 54.05p | 103655 |
29/04/2010 | 54.00p | 54.38p | 52.80p | 53.90p | 143820 |
28/04/2010 | 53.40p | 53.65p | 53.40p | 53.65p | 59155 |
27/04/2010 | 53.75p | 54.78p | 53.40p | 53.40p | 132475 |
26/04/2010 | 55.10p | 55.30p | 53.80p | 54.30p | 77220 |
23/04/2010 | 53.45p | 54.70p | 53.45p | 54.10p | 252950 |
22/04/2010 | 54.80p | 54.80p | 53.20p | 53.20p | 259070 |
21/04/2010 | 54.80p | 54.80p | 53.60p | 53.75p | 47200 |
20/04/2010 | 54.80p | 54.80p | 53.80p | 54.15p | 104245 |
19/04/2010 | 55.20p | 55.20p | 53.70p | 53.70p | 25030 |
16/04/2010 | 55.20p | 55.20p | 53.80p | 53.80p | 110075 |
15/04/2010 | 55.20p | 55.34p | 54.30p | 54.60p | 311715 |
14/04/2010 | 53.60p | 55.10p | 53.60p | 53.80p | 144840 |
13/04/2010 | 54.40p | 55.00p | 53.50p | 54.50p | 377205 |
12/04/2010 | 53.80p | 54.95p | 53.40p | 54.50p | 85470 |
09/04/2010 | 53.20p | 55.10p | 53.20p | 53.80p | 210165 |
08/04/2010 | 53.80p | 55.07p | 53.54p | 53.85p | 43135 |
07/04/2010 | 54.00p | 55.27p | 54.00p | 55.05p | 114205 |
06/04/2010 | 54.50p | 55.27p | 53.80p | 54.70p | 68800 |
01/04/2010 | 54.80p | 54.80p | 53.80p | 54.50p | 218525 |
31/03/2010 | 54.30p | 55.12p | 53.30p | 54.60p | 402315 |
30/03/2010 | 53.40p | 54.70p | 53.20p | 53.95p | 362215 |
29/03/2010 | 53.20p | 54.40p | 53.20p | 53.95p | 209650 |
26/03/2010 | 54.40p | 54.56p | 53.00p | 53.75p | 342585 |
25/03/2010 | 53.00p | 54.65p | 52.40p | 54.65p | 521745 |
24/03/2010 | 52.60p | 53.78p | 52.60p | 53.20p | 202225 |
23/03/2010 | 52.70p | 53.75p | 52.20p | 52.50p | 628880 |
22/03/2010 | 52.40p | 52.40p | 51.16p | 52.20p | 316115 |
19/03/2010 | 51.55p | 52.40p | 51.55p | 52.40p | 152795 |
18/03/2010 | 51.30p | 52.60p | 51.14p | 51.30p | 556450 |
17/03/2010 | 51.85p | 52.78p | 51.85p | 52.60p | 202255 |
16/03/2010 | 51.40p | 52.90p | 51.15p | 52.80p | 382250 |
15/03/2010 | 51.10p | 51.80p | 51.05p | 51.70p | 42480 |
12/03/2010 | 51.00p | 52.00p | 51.00p | 52.00p | 45930 |
11/03/2010 | 50.80p | 51.60p | 50.80p | 51.60p | 246730 |
10/03/2010 | 51.80p | 52.00p | 51.00p | 51.95p | 191705 |
09/03/2010 | 51.00p | 51.40p | 50.90p | 51.20p | 245280 |
08/03/2010 | 51.20p | 51.20p | 50.58p | 50.80p | 242080 |
05/03/2010 | 50.10p | 51.00p | 49.52p | 50.50p | 196040 |
04/03/2010 | 49.50p | 50.40p | 48.91p | 49.90p | 284470 |
03/03/2010 | 48.60p | 49.60p | 48.60p | 48.80p | 126715 |
02/03/2010 | 48.20p | 49.05p | 47.82p | 49.05p | 104730 |
01/03/2010 | 47.20p | 47.95p | 47.20p | 47.95p | 314450 |
26/02/2010 | 46.60p | 47.00p | 46.40p | 46.70p | 103725 |
25/02/2010 | 46.25p | 46.90p | 45.90p | 45.90p | 143415 |
24/02/2010 | 46.60p | 47.18p | 46.42p | 46.80p | 459465 |
23/02/2010 | 46.45p | 47.00p | 46.40p | 46.85p | 259415 |
22/02/2010 | 45.70p | 46.78p | 45.70p | 46.55p | 108940 |
19/02/2010 | 46.00p | 46.00p | 44.80p | 45.70p | 94335 |
18/02/2010 | 45.40p | 45.80p | 44.90p | 45.50p | 464685 |
17/02/2010 | 45.50p | 46.08p | 44.32p | 45.20p | 65510 |
16/02/2010 | 45.50p | 45.50p | 45.40p | 45.50p | 52860 |
15/02/2010 | 45.10p | 45.10p | 44.50p | 44.90p | 18340 |
12/02/2010 | 44.10p | 45.10p | 44.05p | 44.75p | 126580 |
*Close Price adjusted for both dividends and splits