Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/11/2010 | 50.75p | 50.75p | 50.00p | 50.50p | 24841 |
23/11/2010 | 49.25p | 49.75p | 49.25p | 49.75p | 54222 |
22/11/2010 | 50.00p | 50.50p | 50.00p | 50.25p | 22032 |
19/11/2010 | 49.25p | 50.25p | 49.25p | 50.00p | 54872 |
18/11/2010 | 49.00p | 49.75p | 48.63p | 49.25p | 120305 |
17/11/2010 | 47.75p | 49.00p | 47.75p | 48.50p | 63627 |
16/11/2010 | 48.00p | 48.50p | 47.50p | 48.25p | 75126 |
15/11/2010 | 48.25p | 48.75p | 47.80p | 48.75p | 134600 |
12/11/2010 | 48.50p | 49.00p | 48.00p | 48.50p | 36156 |
11/11/2010 | 48.75p | 49.29p | 48.75p | 49.25p | 34048 |
10/11/2010 | 49.50p | 49.50p | 48.50p | 48.75p | 134223 |
09/11/2010 | 49.25p | 49.65p | 48.75p | 49.25p | 107831 |
08/11/2010 | 49.50p | 49.50p | 48.50p | 49.00p | 63213 |
05/11/2010 | 49.00p | 49.50p | 48.60p | 49.00p | 320947 |
04/11/2010 | 49.00p | 49.50p | 48.00p | 48.75p | 165119 |
03/11/2010 | 48.75p | 49.00p | 48.25p | 48.50p | 69341 |
02/11/2010 | 49.25p | 49.39p | 48.75p | 49.25p | 19680 |
01/11/2010 | 49.00p | 49.25p | 48.75p | 49.25p | 35905 |
29/10/2010 | 49.00p | 49.60p | 49.00p | 49.50p | 67494 |
28/10/2010 | 49.75p | 50.00p | 49.00p | 49.50p | 31436 |
27/10/2010 | 49.75p | 49.75p | 49.00p | 49.50p | 19566 |
26/10/2010 | 49.25p | 49.75p | 49.00p | 49.75p | 60385 |
25/10/2010 | 49.75p | 50.00p | 49.25p | 49.75p | 14663 |
22/10/2010 | 49.75p | 49.75p | 49.00p | 49.75p | 134341 |
21/10/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 10010 |
20/10/2010 | 50.75p | 50.75p | 49.75p | 50.50p | 36445 |
19/10/2010 | 50.75p | 51.00p | 49.56p | 50.75p | 75628 |
18/10/2010 | 50.50p | 50.75p | 49.50p | 50.25p | 36001 |
15/10/2010 | 49.50p | 50.10p | 49.50p | 50.00p | 18452 |
14/10/2010 | 50.50p | 50.50p | 50.00p | 50.25p | 190634 |
13/10/2010 | 50.00p | 50.75p | 49.75p | 50.75p | 159248 |
12/10/2010 | 50.00p | 50.01p | 49.75p | 50.00p | 37886 |
11/10/2010 | 50.50p | 50.75p | 50.25p | 50.50p | 236896 |
08/10/2010 | 50.50p | 50.50p | 50.00p | 50.00p | 26505 |
07/10/2010 | 51.00p | 51.00p | 49.50p | 50.25p | 114210 |
06/10/2010 | 50.75p | 51.01p | 50.00p | 50.75p | 46843 |
05/10/2010 | 50.50p | 50.50p | 49.50p | 50.00p | 55440 |
04/10/2010 | 49.50p | 49.75p | 49.50p | 49.75p | 74795 |
01/10/2010 | 50.25p | 50.25p | 49.50p | 50.25p | 26252 |
30/09/2010 | 49.00p | 50.00p | 49.00p | 50.00p | 118423 |
29/09/2010 | 50.25p | 50.50p | 49.00p | 50.00p | 125023 |
28/09/2010 | 50.00p | 50.00p | 49.00p | 49.50p | 33164 |
27/09/2010 | 49.75p | 50.25p | 49.50p | 50.00p | 50492 |
24/09/2010 | 49.25p | 49.75p | 49.04p | 49.75p | 18465 |
23/09/2010 | 49.50p | 49.50p | 49.00p | 49.25p | 84831 |
22/09/2010 | 49.75p | 49.75p | 49.30p | 49.75p | 117697 |
21/09/2010 | 49.75p | 49.75p | 49.50p | 49.75p | 53567 |
20/09/2010 | 49.75p | 50.50p | 49.35p | 50.00p | 57106 |
17/09/2010 | 49.25p | 50.00p | 49.25p | 49.75p | 88556 |
16/09/2010 | 49.50p | 50.00p | 49.25p | 50.00p | 119941 |
15/09/2010 | 49.50p | 50.20p | 49.25p | 49.75p | 267613 |
14/09/2010 | 48.75p | 49.50p | 48.75p | 49.25p | 41232 |
13/09/2010 | 48.50p | 48.75p | 48.00p | 48.50p | 550007 |
10/09/2010 | 48.25p | 48.25p | 48.00p | 48.25p | 62141 |
09/09/2010 | 48.00p | 48.50p | 47.00p | 48.00p | 36968 |
08/09/2010 | 48.00p | 48.25p | 47.75p | 48.25p | 31000 |
07/09/2010 | 49.00p | 49.00p | 48.25p | 48.50p | 358562 |
06/09/2010 | 48.75p | 49.00p | 48.00p | 49.00p | 202341 |
03/09/2010 | 47.75p | 49.00p | 47.50p | 48.50p | 49668 |
02/09/2010 | 47.25p | 47.75p | 46.50p | 47.25p | 65164 |
01/09/2010 | 47.50p | 47.75p | 47.00p | 47.50p | 5364 |
31/08/2010 | 47.25p | 47.25p | 46.75p | 47.25p | 43000 |
27/08/2010 | 47.00p | 47.75p | 46.75p | 47.25p | 17741 |
26/08/2010 | 46.50p | 47.75p | 46.50p | 47.50p | 34752 |
25/08/2010 | 47.75p | 47.75p | 46.00p | 47.25p | 17967 |
24/08/2010 | 48.25p | 48.30p | 47.00p | 47.75p | 360179 |
23/08/2010 | 49.00p | 49.25p | 48.75p | 48.75p | 4040 |
20/08/2010 | 48.75p | 49.25p | 48.25p | 49.00p | 54424 |
19/08/2010 | 49.50p | 49.50p | 48.25p | 48.75p | 121871 |
18/08/2010 | 48.75p | 49.25p | 48.50p | 49.00p | 14150 |
17/08/2010 | 49.00p | 49.25p | 48.00p | 49.00p | 74074 |
16/08/2010 | 49.00p | 49.22p | 48.25p | 49.00p | 1663 |
13/08/2010 | 48.75p | 49.47p | 48.50p | 49.00p | 19263 |
12/08/2010 | 48.25p | 48.75p | 47.75p | 48.50p | 10425 |
11/08/2010 | 49.25p | 49.25p | 48.30p | 48.75p | 38155 |
10/08/2010 | 49.50p | 49.50p | 48.75p | 49.25p | 3094 |
09/08/2010 | 49.50p | 49.50p | 48.75p | 49.50p | 72721 |
06/08/2010 | 49.50p | 49.50p | 48.75p | 49.00p | 43200 |
05/08/2010 | 49.75p | 49.75p | 49.25p | 49.50p | 137379 |
04/08/2010 | 49.00p | 49.72p | 48.50p | 49.25p | 34712 |
03/08/2010 | 49.50p | 50.00p | 49.00p | 50.00p | 123543 |
02/08/2010 | 50.25p | 50.97p | 49.75p | 50.25p | 4502 |
30/07/2010 | 50.75p | 50.75p | 49.53p | 50.25p | 259 |
29/07/2010 | 50.75p | 50.75p | 50.25p | 50.75p | 813 |
28/07/2010 | 50.25p | 50.85p | 50.00p | 50.75p | 21442 |
27/07/2010 | 50.25p | 50.75p | 49.50p | 50.25p | 3000 |
26/07/2010 | 50.25p | 50.25p | 49.50p | 50.25p | 6753 |
23/07/2010 | 50.00p | 50.50p | 50.00p | 50.25p | 51000 |
22/07/2010 | 49.75p | 50.25p | 49.50p | 50.00p | 102903 |
21/07/2010 | 49.50p | 49.75p | 49.50p | 49.75p | 1833 |
20/07/2010 | 49.25p | 50.00p | 48.75p | 49.50p | 175209 |
19/07/2010 | 49.50p | 50.00p | 49.25p | 49.75p | 62195 |
16/07/2010 | 49.00p | 49.75p | 49.00p | 49.50p | 27236 |
15/07/2010 | 49.25p | 50.25p | 49.00p | 49.75p | 46033 |
14/07/2010 | 50.00p | 50.50p | 49.79p | 50.50p | 14392 |
13/07/2010 | 50.50p | 50.50p | 49.50p | 50.00p | 1320 |
12/07/2010 | 50.00p | 51.00p | 50.00p | 50.50p | 23818 |
09/07/2010 | 50.75p | 50.75p | 50.00p | 50.50p | 23152 |
08/07/2010 | 50.50p | 50.75p | 50.50p | 50.75p | 0 |
07/07/2010 | 50.00p | 50.50p | 49.75p | 50.50p | 17287 |
06/07/2010 | 49.75p | 50.50p | 49.50p | 50.00p | 244541 |
05/07/2010 | 49.50p | 49.50p | 48.75p | 49.25p | 11778 |
02/07/2010 | 48.75p | 49.50p | 48.50p | 49.25p | 6149427 |
01/07/2010 | 49.50p | 49.85p | 48.00p | 48.75p | 45570 |
30/06/2010 | 51.00p | 51.00p | 50.50p | 50.50p | 0 |
29/06/2010 | 50.75p | 51.39p | 50.75p | 51.00p | 11421 |
28/06/2010 | 52.00p | 52.00p | 50.78p | 51.50p | 24307 |
25/06/2010 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
24/06/2010 | 52.00p | 52.00p | 51.00p | 51.50p | 16941 |
23/06/2010 | 52.25p | 52.49p | 51.50p | 52.00p | 131900 |
22/06/2010 | 52.50p | 52.50p | 52.00p | 52.25p | 2982 |
21/06/2010 | 53.00p | 53.00p | 52.50p | 52.50p | 175915 |
18/06/2010 | 52.50p | 53.00p | 52.50p | 52.75p | 23149 |
17/06/2010 | 52.75p | 52.75p | 52.25p | 52.50p | 42861 |
16/06/2010 | 52.50p | 52.70p | 52.25p | 52.50p | 19000 |
15/06/2010 | 52.00p | 52.75p | 51.75p | 52.25p | 5116 |
14/06/2010 | 52.25p | 52.75p | 52.00p | 52.50p | 43153 |
11/06/2010 | 52.50p | 52.75p | 51.50p | 52.25p | 15174 |
10/06/2010 | 51.00p | 51.75p | 51.00p | 51.75p | 3600 |
09/06/2010 | 51.50p | 52.00p | 51.00p | 51.50p | 2078 |
08/06/2010 | 51.50p | 51.50p | 51.00p | 51.50p | 4966 |
07/06/2010 | 51.50p | 52.25p | 51.50p | 51.50p | 345039 |
04/06/2010 | 52.50p | 52.75p | 52.00p | 52.50p | 154336 |
03/06/2010 | 52.25p | 52.75p | 52.25p | 52.75p | 16011 |
02/06/2010 | 51.75p | 53.00p | 51.63p | 52.25p | 54837 |
01/06/2010 | 51.75p | 52.88p | 51.75p | 52.50p | 23853 |
28/05/2010 | 51.50p | 52.40p | 51.45p | 52.25p | 136727 |
27/05/2010 | 52.00p | 52.90p | 51.25p | 52.50p | 221161 |
26/05/2010 | 52.00p | 52.95p | 51.85p | 52.50p | 71449 |
25/05/2010 | 51.50p | 52.45p | 51.45p | 52.00p | 408612 |
24/05/2010 | 53.00p | 53.00p | 52.25p | 52.75p | 32997 |
21/05/2010 | 53.25p | 54.00p | 52.00p | 52.50p | 105870 |
20/05/2010 | 54.00p | 54.00p | 53.50p | 54.00p | 89454 |
19/05/2010 | 54.00p | 55.00p | 53.70p | 54.25p | 196940 |
18/05/2010 | 54.50p | 54.75p | 54.00p | 54.75p | 96770 |
17/05/2010 | 54.00p | 54.25p | 53.45p | 54.25p | 116882 |
14/05/2010 | 54.00p | 54.75p | 53.50p | 53.75p | 127735 |
13/05/2010 | 53.75p | 54.50p | 53.25p | 54.50p | 14395 |
12/05/2010 | 53.00p | 53.00p | 52.75p | 52.75p | 12639 |
11/05/2010 | 53.25p | 53.25p | 52.00p | 52.75p | 65499 |
10/05/2010 | 53.75p | 55.50p | 53.10p | 54.75p | 34662 |
07/05/2010 | 53.50p | 53.50p | 52.00p | 53.00p | 61327 |
06/05/2010 | 53.50p | 53.76p | 52.86p | 53.50p | 16044 |
05/05/2010 | 54.50p | 55.00p | 52.75p | 53.50p | 45734 |
04/05/2010 | 55.25p | 55.25p | 54.50p | 54.75p | 142984 |
30/04/2010 | 54.75p | 55.50p | 54.75p | 55.25p | 9569 |
29/04/2010 | 55.25p | 55.26p | 54.86p | 55.25p | 9408 |
28/04/2010 | 55.00p | 55.25p | 53.50p | 55.25p | 52455 |
27/04/2010 | 55.50p | 57.00p | 55.25p | 56.00p | 88929 |
26/04/2010 | 55.25p | 56.00p | 55.25p | 56.00p | 68623 |
23/04/2010 | 55.00p | 55.00p | 54.75p | 55.00p | 8004 |
22/04/2010 | 55.25p | 55.50p | 54.65p | 55.00p | 18508 |
21/04/2010 | 55.25p | 56.75p | 54.65p | 55.25p | 36507 |
20/04/2010 | 55.00p | 56.00p | 54.75p | 55.25p | 59129 |
19/04/2010 | 55.00p | 55.25p | 55.00p | 55.25p | 37245 |
16/04/2010 | 57.00p | 57.00p | 55.00p | 55.50p | 160926 |
15/04/2010 | 55.75p | 56.00p | 55.00p | 56.00p | 2518 |
14/04/2010 | 55.75p | 56.75p | 54.75p | 55.75p | 8229 |
13/04/2010 | 55.75p | 56.65p | 54.75p | 55.75p | 8412 |
12/04/2010 | 54.75p | 56.65p | 54.25p | 55.75p | 40217 |
09/04/2010 | 55.50p | 56.65p | 54.75p | 55.75p | 17393 |
08/04/2010 | 56.00p | 56.00p | 54.50p | 55.50p | 32454 |
07/04/2010 | 55.50p | 55.50p | 54.75p | 55.50p | 21089 |
06/04/2010 | 55.25p | 55.30p | 54.75p | 55.00p | 339272 |
01/04/2010 | 54.75p | 55.25p | 53.65p | 54.75p | 149395 |
31/03/2010 | 54.50p | 54.97p | 53.90p | 54.50p | 230078 |
30/03/2010 | 54.50p | 55.35p | 53.50p | 54.50p | 16489 |
29/03/2010 | 54.50p | 55.50p | 53.50p | 54.50p | 11459 |
26/03/2010 | 54.50p | 55.25p | 53.50p | 54.50p | 61348 |
25/03/2010 | 55.25p | 55.35p | 54.00p | 54.50p | 78406 |
24/03/2010 | 54.75p | 55.27p | 54.00p | 54.75p | 7721 |
23/03/2010 | 55.25p | 55.50p | 54.00p | 54.75p | 66891 |
22/03/2010 | 55.00p | 55.50p | 53.50p | 55.25p | 12102 |
19/03/2010 | 55.00p | 55.50p | 54.00p | 55.00p | 28197 |
18/03/2010 | 54.75p | 55.31p | 54.25p | 55.00p | 22311 |
17/03/2010 | 54.75p | 55.50p | 54.00p | 54.75p | 65998 |
16/03/2010 | 54.75p | 55.50p | 53.75p | 54.75p | 6625 |
15/03/2010 | 54.75p | 55.40p | 53.75p | 54.75p | 38412 |
12/03/2010 | 54.50p | 55.25p | 53.75p | 54.75p | 197135 |
11/03/2010 | 54.25p | 54.75p | 53.50p | 54.00p | 38026 |
10/03/2010 | 53.50p | 54.65p | 53.50p | 54.25p | 77385 |
09/03/2010 | 54.25p | 54.65p | 53.25p | 54.25p | 95874 |
08/03/2010 | 52.50p | 54.50p | 52.50p | 52.50p | 53444 |
05/03/2010 | 52.00p | 53.50p | 52.00p | 53.00p | 28447 |
04/03/2010 | 52.25p | 52.25p | 51.75p | 52.00p | 139732 |
03/03/2010 | 52.50p | 52.90p | 51.75p | 52.25p | 171213 |
02/03/2010 | 51.00p | 52.50p | 50.25p | 52.50p | 203038 |
01/03/2010 | 51.50p | 51.50p | 50.50p | 51.50p | 99041 |
26/02/2010 | 50.50p | 51.29p | 50.00p | 50.75p | 8238 |
25/02/2010 | 50.50p | 50.50p | 49.50p | 50.50p | 22646 |
24/02/2010 | 50.75p | 51.50p | 49.60p | 50.50p | 3511 |
23/02/2010 | 50.00p | 51.50p | 50.00p | 50.75p | 17645 |
22/02/2010 | 49.25p | 51.50p | 49.25p | 50.50p | 35587 |
19/02/2010 | 49.25p | 50.00p | 48.50p | 49.25p | 354051 |
18/02/2010 | 49.00p | 50.00p | 48.75p | 49.25p | 57708 |
17/02/2010 | 49.25p | 50.00p | 48.61p | 49.25p | 12045 |
16/02/2010 | 49.75p | 49.75p | 48.50p | 49.25p | 69049 |
15/02/2010 | 49.25p | 49.90p | 48.60p | 49.00p | 39196 |
12/02/2010 | 48.50p | 50.00p | 48.50p | 49.25p | 17040 |
11/02/2010 | 49.25p | 49.50p | 48.75p | 49.50p | 6339 |
*Close Price adjusted for both dividends and splits