Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2012 | 66.75p | 66.90p | 65.50p | 66.00p | 140843 |
13/06/2012 | 66.62p | 67.14p | 66.30p | 66.75p | 47075 |
12/06/2012 | 67.37p | 67.46p | 65.75p | 66.62p | 122393 |
11/06/2012 | 67.00p | 69.20p | 67.00p | 67.37p | 286206 |
08/06/2012 | 68.75p | 68.75p | 66.50p | 66.75p | 132685 |
07/06/2012 | 68.75p | 69.00p | 67.67p | 68.75p | 84412 |
06/06/2012 | 68.00p | 69.34p | 68.00p | 68.75p | 116559 |
01/06/2012 | 70.00p | 70.25p | 67.50p | 68.00p | 139700 |
31/05/2012 | 68.25p | 71.00p | 68.25p | 70.00p | 166730 |
30/05/2012 | 68.25p | 69.50p | 66.00p | 68.25p | 510547 |
29/05/2012 | 66.25p | 67.50p | 65.88p | 67.00p | 173128 |
28/05/2012 | 64.75p | 66.75p | 64.75p | 66.25p | 173179 |
25/05/2012 | 65.00p | 65.25p | 64.30p | 64.75p | 15807 |
24/05/2012 | 62.25p | 65.35p | 62.25p | 65.00p | 162993 |
23/05/2012 | 62.50p | 63.00p | 61.35p | 62.00p | 201173 |
22/05/2012 | 58.75p | 63.81p | 58.49p | 62.50p | 425475 |
21/05/2012 | 58.75p | 59.00p | 57.00p | 58.50p | 108418 |
18/05/2012 | 59.75p | 60.00p | 58.00p | 58.75p | 421694 |
17/05/2012 | 61.50p | 61.50p | 59.96p | 60.25p | 182203 |
16/05/2012 | 64.25p | 64.25p | 59.00p | 61.50p | 429435 |
15/05/2012 | 64.75p | 64.75p | 64.00p | 64.25p | 43607 |
14/05/2012 | 66.75p | 66.78p | 64.00p | 64.75p | 240079 |
11/05/2012 | 66.75p | 66.80p | 66.58p | 66.75p | 21118 |
10/05/2012 | 65.63p | 66.85p | 65.34p | 66.75p | 124667 |
09/05/2012 | 70.13p | 70.13p | 65.00p | 65.63p | 214655 |
08/05/2012 | 70.75p | 70.88p | 69.26p | 70.13p | 148254 |
04/05/2012 | 70.75p | 71.00p | 69.96p | 70.75p | 235377 |
03/05/2012 | 70.75p | 71.50p | 70.18p | 70.75p | 118449 |
02/05/2012 | 69.63p | 71.25p | 69.40p | 70.75p | 188704 |
01/05/2012 | 70.25p | 70.71p | 69.35p | 69.63p | 101966 |
30/04/2012 | 70.50p | 71.16p | 69.30p | 70.25p | 197611 |
27/04/2012 | 68.50p | 71.00p | 68.50p | 70.50p | 613421 |
26/04/2012 | 66.25p | 69.00p | 66.25p | 68.50p | 646044 |
25/04/2012 | 66.25p | 67.25p | 65.85p | 66.13p | 177267 |
24/04/2012 | 64.50p | 66.75p | 64.50p | 66.25p | 210418 |
23/04/2012 | 64.50p | 65.02p | 64.50p | 64.50p | 36897 |
20/04/2012 | 64.25p | 65.25p | 64.25p | 64.50p | 62901 |
19/04/2012 | 64.00p | 64.50p | 64.00p | 64.25p | 67837 |
18/04/2012 | 64.50p | 64.50p | 64.00p | 64.25p | 259717 |
17/04/2012 | 64.25p | 64.87p | 64.13p | 64.50p | 71520 |
16/04/2012 | 65.00p | 65.00p | 64.15p | 64.50p | 85461 |
13/04/2012 | 65.00p | 65.50p | 64.72p | 65.00p | 158167 |
12/04/2012 | 63.25p | 65.31p | 63.25p | 64.75p | 398382 |
11/04/2012 | 63.00p | 63.38p | 62.73p | 63.00p | 160939 |
10/04/2012 | 63.50p | 64.00p | 63.10p | 63.25p | 261439 |
05/04/2012 | 63.38p | 64.24p | 62.91p | 63.50p | 652074 |
04/04/2012 | 63.00p | 64.00p | 62.85p | 63.38p | 191353 |
03/04/2012 | 62.50p | 63.00p | 62.25p | 62.88p | 105428 |
02/04/2012 | 62.50p | 62.68p | 62.05p | 62.50p | 94996 |
30/03/2012 | 61.75p | 62.73p | 61.57p | 62.50p | 170860 |
29/03/2012 | 61.62p | 61.62p | 61.00p | 61.50p | 552197 |
28/03/2012 | 61.75p | 61.93p | 61.30p | 61.62p | 180803 |
27/03/2012 | 62.37p | 62.37p | 61.25p | 61.75p | 426160 |
26/03/2012 | 62.37p | 62.37p | 61.75p | 62.37p | 528639 |
23/03/2012 | 62.37p | 62.37p | 61.90p | 62.37p | 50456 |
22/03/2012 | 62.25p | 62.87p | 61.25p | 62.37p | 261559 |
21/03/2012 | 61.50p | 61.50p | 60.50p | 61.25p | 53000 |
20/03/2012 | 60.75p | 61.50p | 60.18p | 61.50p | 48153 |
19/03/2012 | 61.00p | 61.50p | 60.00p | 60.75p | 245273 |
16/03/2012 | 61.00p | 61.50p | 60.02p | 61.00p | 61725 |
15/03/2012 | 61.37p | 61.75p | 60.00p | 61.00p | 137719 |
14/03/2012 | 61.87p | 62.06p | 61.09p | 61.37p | 117223 |
13/03/2012 | 63.25p | 63.25p | 61.87p | 61.87p | 143894 |
12/03/2012 | 63.75p | 64.00p | 63.00p | 63.25p | 185017 |
09/03/2012 | 62.37p | 63.95p | 62.37p | 63.75p | 153627 |
08/03/2012 | 62.00p | 62.42p | 61.75p | 62.37p | 112523 |
07/03/2012 | 61.75p | 62.24p | 61.15p | 62.00p | 120586 |
06/03/2012 | 62.50p | 62.50p | 61.50p | 61.75p | 141095 |
05/03/2012 | 63.00p | 63.20p | 62.30p | 62.50p | 84408 |
02/03/2012 | 63.25p | 63.70p | 62.71p | 63.00p | 134676 |
01/03/2012 | 62.25p | 63.96p | 62.12p | 63.25p | 187162 |
29/02/2012 | 63.25p | 64.00p | 61.60p | 62.25p | 353630 |
28/02/2012 | 58.00p | 63.41p | 58.00p | 62.75p | 849133 |
27/02/2012 | 57.75p | 58.50p | 57.75p | 58.00p | 81664 |
24/02/2012 | 57.00p | 59.00p | 57.00p | 57.75p | 428435 |
23/02/2012 | 55.75p | 57.75p | 55.18p | 57.00p | 236317 |
22/02/2012 | 55.75p | 56.31p | 55.61p | 55.75p | 63696 |
21/02/2012 | 55.50p | 56.50p | 55.25p | 55.75p | 166161 |
20/02/2012 | 55.50p | 55.99p | 55.02p | 55.50p | 76767 |
17/02/2012 | 55.50p | 55.84p | 55.02p | 55.50p | 24276 |
16/02/2012 | 55.50p | 55.85p | 55.00p | 55.50p | 242000 |
15/02/2012 | 55.50p | 55.85p | 55.25p | 55.50p | 45564 |
14/02/2012 | 55.50p | 55.88p | 54.87p | 55.50p | 169030 |
13/02/2012 | 57.50p | 57.85p | 55.00p | 55.50p | 139408 |
10/02/2012 | 57.25p | 58.00p | 57.25p | 57.50p | 157315 |
09/02/2012 | 56.00p | 57.79p | 56.00p | 57.25p | 742800 |
08/02/2012 | 55.50p | 56.50p | 55.21p | 56.00p | 89540 |
07/02/2012 | 55.50p | 55.90p | 55.00p | 55.50p | 150757 |
06/02/2012 | 55.50p | 56.20p | 55.00p | 55.50p | 146394 |
03/02/2012 | 54.50p | 56.00p | 54.40p | 55.50p | 403353 |
02/02/2012 | 52.75p | 55.00p | 52.50p | 54.50p | 261063 |
01/02/2012 | 52.75p | 53.50p | 52.50p | 52.75p | 103319 |
31/01/2012 | 52.75p | 53.50p | 52.32p | 52.75p | 135679 |
30/01/2012 | 53.50p | 54.44p | 52.32p | 52.75p | 709593 |
27/01/2012 | 52.50p | 53.00p | 52.00p | 52.50p | 56765 |
26/01/2012 | 52.50p | 52.88p | 52.00p | 52.50p | 52499 |
25/01/2012 | 52.50p | 53.64p | 52.25p | 52.50p | 132140 |
24/01/2012 | 52.75p | 53.00p | 52.50p | 52.50p | 300956 |
23/01/2012 | 50.50p | 53.09p | 50.50p | 52.75p | 2137537 |
20/01/2012 | 49.75p | 52.00p | 48.92p | 50.50p | 1024076 |
19/01/2012 | 48.50p | 49.50p | 48.49p | 48.75p | 278130 |
18/01/2012 | 48.37p | 49.10p | 48.37p | 48.88p | 75085 |
17/01/2012 | 48.25p | 48.49p | 48.07p | 48.37p | 151190 |
16/01/2012 | 48.00p | 48.20p | 47.50p | 48.00p | 46833 |
13/01/2012 | 48.25p | 48.38p | 48.00p | 48.00p | 54295 |
12/01/2012 | 48.25p | 48.39p | 48.00p | 48.25p | 26876 |
11/01/2012 | 48.25p | 48.39p | 48.00p | 48.25p | 17942 |
10/01/2012 | 48.25p | 48.39p | 48.00p | 48.25p | 8999 |
09/01/2012 | 48.50p | 48.50p | 48.00p | 48.25p | 54051 |
06/01/2012 | 48.50p | 48.50p | 48.01p | 48.50p | 19053 |
05/01/2012 | 48.75p | 48.78p | 47.00p | 48.50p | 201782 |
04/01/2012 | 49.25p | 49.28p | 48.50p | 48.75p | 380285 |
03/01/2012 | 47.50p | 49.70p | 47.50p | 49.25p | 109619 |
30/12/2011 | 47.25p | 47.99p | 46.95p | 47.50p | 7862 |
29/12/2011 | 47.25p | 48.00p | 46.72p | 47.25p | 27884 |
28/12/2011 | 47.25p | 47.93p | 46.68p | 47.25p | 34245 |
23/12/2011 | 47.25p | 47.25p | 46.58p | 47.25p | 18828 |
22/12/2011 | 46.50p | 47.25p | 46.35p | 47.25p | 50457 |
21/12/2011 | 47.50p | 47.50p | 46.50p | 46.50p | 44500 |
20/12/2011 | 47.50p | 47.87p | 47.00p | 47.50p | 45830 |
19/12/2011 | 47.50p | 47.87p | 47.35p | 47.50p | 21636 |
16/12/2011 | 47.50p | 47.83p | 47.00p | 47.50p | 66300 |
15/12/2011 | 47.50p | 47.74p | 47.25p | 47.50p | 15145 |
14/12/2011 | 47.50p | 47.75p | 47.00p | 47.50p | 94267 |
13/12/2011 | 47.50p | 47.50p | 47.00p | 47.50p | 187250 |
12/12/2011 | 47.25p | 47.83p | 47.00p | 47.50p | 171292 |
09/12/2011 | 47.00p | 47.48p | 46.65p | 47.25p | 56981 |
08/12/2011 | 46.50p | 47.25p | 46.25p | 47.00p | 154495 |
07/12/2011 | 46.50p | 47.00p | 46.50p | 46.50p | 272191 |
06/12/2011 | 44.50p | 47.48p | 44.50p | 46.50p | 166028 |
05/12/2011 | 44.25p | 44.88p | 44.00p | 44.50p | 50889 |
02/12/2011 | 44.25p | 44.44p | 44.10p | 44.25p | 10911 |
01/12/2011 | 44.00p | 44.34p | 44.00p | 44.25p | 127455 |
30/11/2011 | 43.63p | 44.00p | 43.52p | 44.00p | 7394 |
29/11/2011 | 43.63p | 43.91p | 43.25p | 43.63p | 120100 |
28/11/2011 | 43.25p | 43.91p | 43.25p | 43.63p | 56466 |
25/11/2011 | 43.50p | 43.50p | 43.00p | 43.25p | 58300 |
24/11/2011 | 42.75p | 43.50p | 42.56p | 43.50p | 81181 |
23/11/2011 | 42.75p | 42.86p | 42.56p | 42.75p | 11860 |
22/11/2011 | 42.50p | 42.86p | 42.50p | 42.75p | 44720 |
21/11/2011 | 42.50p | 43.00p | 42.00p | 42.50p | 42462 |
18/11/2011 | 42.25p | 42.50p | 41.68p | 42.50p | 5098 |
17/11/2011 | 42.25p | 42.45p | 41.53p | 42.25p | 240000 |
16/11/2011 | 42.25p | 42.50p | 41.68p | 42.25p | 9232 |
15/11/2011 | 42.50p | 42.75p | 42.00p | 42.25p | 62533 |
14/11/2011 | 42.50p | 42.50p | 42.12p | 42.50p | 5500 |
11/11/2011 | 42.50p | 42.50p | 41.34p | 42.50p | 1578209 |
10/11/2011 | 42.50p | 42.50p | 42.21p | 42.50p | 3700 |
09/11/2011 | 43.25p | 43.25p | 42.10p | 42.50p | 45000 |
08/11/2011 | 43.25p | 43.44p | 43.25p | 43.25p | 20363 |
07/11/2011 | 43.50p | 43.50p | 43.00p | 43.25p | 42466 |
04/11/2011 | 43.50p | 43.75p | 43.50p | 43.50p | 6095 |
03/11/2011 | 43.00p | 43.74p | 43.00p | 43.50p | 30023 |
02/11/2011 | 43.00p | 43.48p | 42.30p | 43.00p | 5971 |
01/11/2011 | 43.75p | 43.75p | 43.00p | 43.00p | 18000 |
31/10/2011 | 43.75p | 44.11p | 43.75p | 43.75p | 8993 |
28/10/2011 | 43.75p | 44.13p | 43.18p | 43.75p | 12010 |
27/10/2011 | 43.75p | 44.00p | 43.00p | 43.75p | 47500 |
26/10/2011 | 43.50p | 43.75p | 43.28p | 43.75p | 500 |
25/10/2011 | 42.75p | 44.00p | 42.75p | 43.50p | 79108 |
24/10/2011 | 42.75p | 43.27p | 42.75p | 42.75p | 114005 |
21/10/2011 | 42.50p | 42.87p | 42.00p | 42.50p | 107647 |
20/10/2011 | 42.25p | 43.31p | 42.25p | 42.50p | 205000 |
19/10/2011 | 42.25p | 42.25p | 42.00p | 42.25p | 0 |
18/10/2011 | 42.25p | 42.25p | 42.00p | 42.25p | 9500 |
17/10/2011 | 42.25p | 42.25p | 42.06p | 42.25p | 11435 |
14/10/2011 | 42.25p | 42.30p | 42.20p | 42.25p | 102331 |
13/10/2011 | 42.25p | 42.25p | 42.00p | 42.25p | 7641 |
12/10/2011 | 42.25p | 42.25p | 42.00p | 42.25p | 25631 |
11/10/2011 | 42.25p | 42.25p | 42.00p | 42.25p | 246500 |
10/10/2011 | 42.00p | 42.25p | 41.51p | 42.25p | 28571 |
07/10/2011 | 42.00p | 42.00p | 41.51p | 42.00p | 4060 |
06/10/2011 | 42.00p | 42.00p | 41.50p | 42.00p | 2798 |
05/10/2011 | 42.00p | 42.00p | 41.51p | 42.00p | 11050 |
04/10/2011 | 42.25p | 42.25p | 41.55p | 42.00p | 55000 |
03/10/2011 | 42.25p | 42.32p | 42.03p | 42.25p | 6746 |
30/09/2011 | 42.25p | 42.25p | 41.50p | 42.25p | 126420 |
29/09/2011 | 42.25p | 42.25p | 41.50p | 42.25p | 45107 |
28/09/2011 | 42.25p | 42.32p | 42.00p | 42.25p | 105000 |
27/09/2011 | 42.25p | 42.25p | 41.75p | 42.25p | 159041 |
26/09/2011 | 42.25p | 42.34p | 42.25p | 42.25p | 702 |
23/09/2011 | 42.25p | 42.50p | 42.00p | 42.25p | 245939 |
22/09/2011 | 42.25p | 42.25p | 42.00p | 42.25p | 25062 |
21/09/2011 | 42.25p | 42.50p | 42.07p | 42.25p | 114316 |
20/09/2011 | 42.25p | 42.25p | 42.00p | 42.25p | 18325 |
19/09/2011 | 42.63p | 42.63p | 42.04p | 42.25p | 31504 |
16/09/2011 | 41.87p | 43.50p | 41.87p | 42.63p | 124189 |
15/09/2011 | 41.75p | 42.00p | 41.63p | 41.75p | 921505 |
14/09/2011 | 41.50p | 41.99p | 41.25p | 41.75p | 48806 |
13/09/2011 | 41.50p | 41.50p | 41.35p | 41.50p | 3243 |
12/09/2011 | 41.75p | 42.05p | 41.50p | 41.50p | 3243 |
09/09/2011 | 41.25p | 42.00p | 41.03p | 41.75p | 0 |
08/09/2011 | 41.25p | 41.75p | 41.03p | 41.25p | 60000 |
07/09/2011 | 40.50p | 41.84p | 40.50p | 41.25p | 29854 |
06/09/2011 | 40.50p | 40.75p | 40.09p | 40.50p | 325607 |
05/09/2011 | 40.50p | 40.50p | 40.10p | 40.50p | 4500 |
02/09/2011 | 40.75p | 40.80p | 40.15p | 40.50p | 33800 |
01/09/2011 | 41.50p | 41.50p | 40.00p | 40.75p | 132782 |
31/08/2011 | 41.50p | 41.50p | 41.40p | 41.50p | 4747 |
30/08/2011 | 41.50p | 41.50p | 41.44p | 41.50p | 0 |
*Close Price adjusted for both dividends and splits