Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/07/2012 | 33.00p | 33.15p | 32.50p | 33.00p | 135604 |
06/07/2012 | 34.00p | 34.00p | 32.72p | 33.00p | 835038 |
05/07/2012 | 32.75p | 34.00p | 32.75p | 34.00p | 102732 |
04/07/2012 | 33.25p | 33.31p | 32.75p | 32.75p | 98877 |
03/07/2012 | 33.75p | 33.75p | 33.00p | 33.25p | 52681 |
02/07/2012 | 33.75p | 33.75p | 33.06p | 33.75p | 82042 |
29/06/2012 | 34.25p | 34.50p | 33.50p | 33.75p | 384447 |
28/06/2012 | 33.75p | 34.40p | 33.56p | 34.25p | 225116 |
27/06/2012 | 33.25p | 33.85p | 32.60p | 33.75p | 163428 |
26/06/2012 | 34.13p | 34.13p | 32.29p | 33.25p | 168057 |
25/06/2012 | 34.63p | 34.74p | 34.00p | 34.13p | 49081 |
22/06/2012 | 35.00p | 35.08p | 34.00p | 34.63p | 208246 |
21/06/2012 | 35.00p | 35.25p | 34.50p | 35.00p | 60680 |
20/06/2012 | 35.50p | 35.50p | 34.50p | 35.00p | 147978 |
19/06/2012 | 36.50p | 36.50p | 35.00p | 35.50p | 69150 |
18/06/2012 | 36.75p | 36.75p | 36.50p | 36.50p | 96112 |
15/06/2012 | 37.25p | 37.45p | 36.50p | 36.75p | 455253 |
14/06/2012 | 37.00p | 37.50p | 36.73p | 37.25p | 129495 |
13/06/2012 | 38.25p | 38.25p | 36.55p | 37.25p | 87713 |
12/06/2012 | 38.25p | 38.40p | 37.50p | 38.25p | 114649 |
11/06/2012 | 36.50p | 39.00p | 36.20p | 38.25p | 420363 |
08/06/2012 | 36.88p | 37.00p | 36.50p | 36.50p | 120434 |
07/06/2012 | 37.00p | 37.00p | 36.50p | 36.75p | 72848 |
06/06/2012 | 36.75p | 37.50p | 36.50p | 37.00p | 110478 |
01/06/2012 | 37.50p | 37.50p | 36.00p | 36.75p | 205776 |
31/05/2012 | 37.50p | 38.40p | 37.00p | 37.50p | 241543 |
30/05/2012 | 39.25p | 39.25p | 37.00p | 37.50p | 236321 |
29/05/2012 | 39.75p | 39.90p | 38.15p | 39.25p | 2737162 |
28/05/2012 | 40.50p | 41.00p | 38.30p | 39.75p | 456014 |
25/05/2012 | 39.50p | 39.50p | 37.87p | 38.50p | 269705 |
24/05/2012 | 40.50p | 41.00p | 39.00p | 39.50p | 445452 |
23/05/2012 | 39.50p | 39.70p | 38.00p | 38.50p | 193993 |
22/05/2012 | 42.00p | 44.94p | 39.15p | 39.50p | 722963 |
21/05/2012 | 39.25p | 39.80p | 38.57p | 39.25p | 52254 |
18/05/2012 | 39.50p | 39.50p | 38.56p | 39.25p | 45826 |
17/05/2012 | 40.00p | 42.15p | 39.00p | 39.50p | 119385 |
16/05/2012 | 40.75p | 41.00p | 38.89p | 40.00p | 298299 |
15/05/2012 | 41.87p | 41.87p | 39.56p | 40.75p | 146906 |
14/05/2012 | 43.25p | 43.39p | 41.75p | 41.87p | 174543 |
11/05/2012 | 44.00p | 44.89p | 43.10p | 43.25p | 354307 |
10/05/2012 | 43.25p | 45.00p | 43.00p | 44.00p | 583506 |
09/05/2012 | 43.50p | 43.50p | 41.00p | 42.75p | 229061 |
08/05/2012 | 45.25p | 45.25p | 42.00p | 43.50p | 157753 |
04/05/2012 | 46.00p | 46.75p | 44.06p | 45.25p | 214038 |
03/05/2012 | 47.00p | 47.00p | 44.87p | 46.00p | 61399 |
02/05/2012 | 47.25p | 47.25p | 46.13p | 47.00p | 192500 |
01/05/2012 | 44.75p | 49.15p | 44.50p | 47.25p | 307755 |
30/04/2012 | 41.75p | 46.00p | 41.75p | 44.75p | 255431 |
27/04/2012 | 41.62p | 41.78p | 41.26p | 41.75p | 93961 |
26/04/2012 | 41.62p | 42.00p | 41.45p | 41.62p | 84285 |
25/04/2012 | 42.00p | 42.00p | 41.00p | 41.62p | 191225 |
24/04/2012 | 42.00p | 42.00p | 41.50p | 42.00p | 69378 |
23/04/2012 | 42.00p | 42.00p | 41.50p | 42.00p | 39000 |
20/04/2012 | 42.00p | 42.00p | 41.52p | 42.00p | 47066 |
19/04/2012 | 42.00p | 42.00p | 41.50p | 42.00p | 48849 |
18/04/2012 | 41.25p | 42.04p | 41.05p | 42.00p | 87298 |
17/04/2012 | 41.50p | 41.60p | 41.00p | 41.25p | 82053 |
16/04/2012 | 42.00p | 42.00p | 41.00p | 41.50p | 27798 |
13/04/2012 | 42.00p | 42.00p | 41.02p | 42.00p | 41118 |
12/04/2012 | 42.00p | 42.00p | 41.50p | 41.50p | 3034588 |
11/04/2012 | 40.75p | 42.00p | 40.60p | 42.00p | 191526 |
10/04/2012 | 42.50p | 42.50p | 40.65p | 41.25p | 67065 |
05/04/2012 | 42.50p | 42.90p | 41.58p | 42.50p | 317092 |
04/04/2012 | 42.50p | 43.00p | 42.00p | 42.50p | 130665 |
03/04/2012 | 41.87p | 42.75p | 41.75p | 42.50p | 97716 |
02/04/2012 | 42.25p | 42.25p | 40.05p | 41.62p | 425233 |
30/03/2012 | 43.75p | 44.00p | 41.67p | 42.25p | 182294 |
29/03/2012 | 44.50p | 44.70p | 43.00p | 43.75p | 130995 |
28/03/2012 | 46.38p | 46.75p | 43.00p | 44.50p | 285412 |
27/03/2012 | 46.38p | 47.00p | 45.50p | 46.38p | 289621 |
26/03/2012 | 46.50p | 47.50p | 45.50p | 46.38p | 66923 |
23/03/2012 | 46.50p | 46.89p | 45.55p | 46.50p | 68434 |
22/03/2012 | 47.00p | 47.40p | 46.00p | 46.50p | 651361 |
21/03/2012 | 47.00p | 47.00p | 46.25p | 47.00p | 133500 |
20/03/2012 | 48.12p | 48.12p | 46.50p | 47.25p | 278226 |
19/03/2012 | 48.12p | 48.12p | 47.75p | 48.12p | 27185 |
16/03/2012 | 48.12p | 48.25p | 47.90p | 48.12p | 224834 |
15/03/2012 | 48.00p | 48.50p | 47.70p | 48.12p | 457134 |
14/03/2012 | 48.00p | 48.39p | 47.50p | 48.00p | 213526 |
13/03/2012 | 47.75p | 48.45p | 47.65p | 48.12p | 372346 |
12/03/2012 | 46.25p | 48.50p | 46.22p | 47.50p | 7759462 |
09/03/2012 | 46.25p | 46.75p | 46.00p | 46.25p | 270618 |
08/03/2012 | 46.25p | 46.50p | 46.00p | 46.25p | 34455 |
07/03/2012 | 46.00p | 46.54p | 45.90p | 46.25p | 118313 |
06/03/2012 | 46.25p | 46.75p | 45.50p | 46.00p | 162642 |
05/03/2012 | 46.75p | 46.90p | 45.67p | 46.25p | 258322 |
02/03/2012 | 46.75p | 47.39p | 46.00p | 46.75p | 35700 |
01/03/2012 | 46.75p | 47.45p | 46.00p | 46.75p | 95495 |
29/02/2012 | 46.00p | 47.75p | 45.00p | 46.75p | 479191 |
28/02/2012 | 46.00p | 46.00p | 45.00p | 46.00p | 20091 |
27/02/2012 | 46.00p | 46.00p | 45.20p | 46.00p | 25706 |
24/02/2012 | 46.00p | 46.20p | 45.00p | 46.00p | 44882 |
23/02/2012 | 46.00p | 46.98p | 45.50p | 46.00p | 81381 |
22/02/2012 | 46.25p | 46.25p | 45.52p | 46.00p | 68096 |
21/02/2012 | 45.50p | 46.50p | 45.00p | 46.25p | 187431 |
20/02/2012 | 46.25p | 47.00p | 45.50p | 45.50p | 86814 |
17/02/2012 | 46.25p | 46.85p | 45.50p | 46.25p | 61644 |
16/02/2012 | 47.25p | 47.70p | 44.60p | 46.25p | 202642 |
15/02/2012 | 47.75p | 47.75p | 46.50p | 47.25p | 20000 |
14/02/2012 | 48.50p | 48.50p | 46.60p | 47.75p | 46877 |
13/02/2012 | 47.62p | 49.50p | 47.62p | 48.25p | 173965 |
10/02/2012 | 47.00p | 47.78p | 46.25p | 47.62p | 160875 |
09/02/2012 | 47.00p | 47.60p | 46.30p | 47.00p | 80162 |
08/02/2012 | 47.25p | 47.60p | 46.00p | 47.00p | 50605 |
07/02/2012 | 47.25p | 47.60p | 46.50p | 47.25p | 41799 |
06/02/2012 | 45.75p | 48.00p | 45.50p | 47.25p | 145346 |
03/02/2012 | 47.25p | 47.25p | 45.13p | 45.75p | 71422 |
02/02/2012 | 46.25p | 47.30p | 44.45p | 47.25p | 259651 |
01/02/2012 | 47.75p | 47.75p | 45.00p | 46.25p | 335178 |
31/01/2012 | 47.75p | 47.97p | 47.60p | 47.75p | 38654 |
30/01/2012 | 48.00p | 48.00p | 47.50p | 47.75p | 66839 |
27/01/2012 | 46.38p | 48.25p | 46.38p | 48.00p | 217716 |
26/01/2012 | 46.88p | 47.00p | 46.25p | 46.38p | 40240 |
25/01/2012 | 47.00p | 47.98p | 46.30p | 46.88p | 59137 |
24/01/2012 | 48.25p | 48.25p | 46.20p | 47.00p | 124577 |
23/01/2012 | 48.00p | 51.97p | 47.90p | 48.25p | 455434 |
20/01/2012 | 48.00p | 48.50p | 47.75p | 48.00p | 97765 |
19/01/2012 | 46.00p | 49.00p | 46.00p | 48.00p | 456649 |
18/01/2012 | 44.00p | 48.30p | 44.00p | 46.00p | 284932 |
17/01/2012 | 43.00p | 44.00p | 42.88p | 43.50p | 129908 |
16/01/2012 | 42.63p | 43.75p | 42.33p | 43.00p | 175038 |
13/01/2012 | 42.00p | 43.50p | 42.00p | 42.63p | 149973 |
12/01/2012 | 42.50p | 42.95p | 41.05p | 42.00p | 141769 |
11/01/2012 | 40.75p | 45.00p | 40.75p | 42.50p | 228642 |
10/01/2012 | 38.25p | 41.73p | 38.00p | 40.75p | 482883 |
09/01/2012 | 38.25p | 38.25p | 38.00p | 38.25p | 117278 |
06/01/2012 | 38.50p | 38.50p | 38.00p | 38.25p | 56512 |
05/01/2012 | 38.50p | 38.50p | 38.00p | 38.50p | 60398 |
04/01/2012 | 38.50p | 38.50p | 38.00p | 38.50p | 245806 |
03/01/2012 | 39.00p | 39.00p | 38.05p | 38.50p | 44460 |
30/12/2011 | 39.00p | 39.00p | 38.70p | 39.00p | 32050 |
29/12/2011 | 39.00p | 39.00p | 38.50p | 39.00p | 48701 |
28/12/2011 | 39.00p | 39.55p | 39.00p | 39.00p | 65961 |
23/12/2011 | 39.00p | 39.20p | 38.50p | 39.00p | 81181 |
22/12/2011 | 39.00p | 39.25p | 38.60p | 39.00p | 9750 |
21/12/2011 | 39.25p | 39.25p | 38.50p | 39.00p | 30483 |
20/12/2011 | 39.50p | 39.50p | 39.00p | 39.25p | 20414 |
19/12/2011 | 39.50p | 39.50p | 39.00p | 39.50p | 134604 |
16/12/2011 | 39.50p | 39.75p | 39.00p | 39.50p | 70732 |
15/12/2011 | 39.50p | 39.75p | 39.10p | 39.50p | 68967 |
14/12/2011 | 39.50p | 40.00p | 39.15p | 39.50p | 139500 |
13/12/2011 | 39.25p | 39.95p | 39.12p | 39.50p | 224226 |
12/12/2011 | 40.00p | 40.00p | 39.03p | 39.25p | 1676600 |
09/12/2011 | 41.50p | 41.50p | 39.05p | 40.00p | 242300 |
08/12/2011 | 41.50p | 41.50p | 40.67p | 41.50p | 15970 |
07/12/2011 | 42.00p | 42.00p | 40.50p | 41.50p | 40659 |
06/12/2011 | 41.50p | 42.50p | 40.27p | 42.00p | 85132 |
05/12/2011 | 41.50p | 42.00p | 40.73p | 41.50p | 38921 |
02/12/2011 | 41.50p | 42.00p | 40.75p | 41.50p | 50726 |
01/12/2011 | 38.50p | 42.50p | 38.50p | 41.50p | 232487 |
30/11/2011 | 37.00p | 39.00p | 35.65p | 38.50p | 169564 |
29/11/2011 | 37.00p | 38.00p | 35.00p | 37.00p | 286240 |
28/11/2011 | 37.00p | 38.99p | 36.20p | 37.00p | 23470 |
25/11/2011 | 36.50p | 38.99p | 35.55p | 37.00p | 103034 |
24/11/2011 | 37.00p | 37.99p | 34.00p | 36.50p | 103093 |
23/11/2011 | 37.50p | 38.05p | 36.25p | 37.00p | 10152 |
22/11/2011 | 36.50p | 38.17p | 36.20p | 37.50p | 56796 |
21/11/2011 | 39.50p | 40.13p | 36.00p | 36.50p | 103689 |
18/11/2011 | 39.50p | 40.40p | 39.35p | 39.50p | 73978 |
17/11/2011 | 39.50p | 40.50p | 39.45p | 39.50p | 25559 |
16/11/2011 | 39.50p | 41.00p | 39.35p | 39.50p | 102165 |
15/11/2011 | 39.50p | 40.75p | 39.00p | 39.50p | 160796 |
14/11/2011 | 39.50p | 41.50p | 38.95p | 39.50p | 100199 |
11/11/2011 | 39.00p | 40.90p | 38.25p | 39.50p | 124258 |
10/11/2011 | 37.00p | 40.00p | 36.20p | 39.00p | 312400 |
09/11/2011 | 40.00p | 40.70p | 36.50p | 37.38p | 1037543 |
08/11/2011 | 38.75p | 41.00p | 38.75p | 40.00p | 384836 |
07/11/2011 | 39.00p | 40.30p | 37.00p | 38.75p | 156400 |
04/11/2011 | 39.50p | 41.00p | 38.00p | 39.00p | 335023 |
03/11/2011 | 40.50p | 40.50p | 39.50p | 39.50p | 142489 |
02/11/2011 | 40.25p | 41.25p | 39.15p | 40.25p | 156139 |
01/11/2011 | 41.00p | 41.00p | 40.00p | 40.25p | 50500 |
31/10/2011 | 43.25p | 43.25p | 41.00p | 41.50p | 88442 |
28/10/2011 | 41.50p | 44.50p | 41.50p | 43.25p | 223003 |
27/10/2011 | 41.25p | 42.00p | 41.00p | 41.25p | 113500 |
26/10/2011 | 41.25p | 41.25p | 40.50p | 41.25p | 68101 |
25/10/2011 | 41.25p | 41.25p | 39.73p | 41.00p | 85720 |
24/10/2011 | 41.00p | 41.62p | 41.00p | 41.25p | 14979 |
21/10/2011 | 41.00p | 41.00p | 40.09p | 41.00p | 19861 |
20/10/2011 | 41.00p | 41.00p | 40.30p | 41.00p | 505 |
19/10/2011 | 41.00p | 41.17p | 40.30p | 41.00p | 14000 |
18/10/2011 | 42.00p | 42.00p | 40.06p | 41.00p | 45417 |
17/10/2011 | 44.00p | 44.80p | 41.64p | 42.00p | 194855 |
14/10/2011 | 43.75p | 44.50p | 43.20p | 44.00p | 147878 |
13/10/2011 | 42.00p | 44.37p | 42.00p | 43.75p | 69361 |
12/10/2011 | 42.00p | 42.30p | 41.15p | 42.00p | 95040 |
11/10/2011 | 42.00p | 42.00p | 41.00p | 42.00p | 58417 |
10/10/2011 | 42.50p | 42.50p | 41.10p | 42.00p | 16000 |
07/10/2011 | 42.50p | 42.51p | 42.05p | 42.50p | 8151 |
06/10/2011 | 42.25p | 43.75p | 42.00p | 42.50p | 629659 |
05/10/2011 | 42.00p | 42.40p | 41.00p | 42.00p | 97010 |
04/10/2011 | 44.25p | 44.25p | 41.00p | 42.00p | 231773 |
03/10/2011 | 45.25p | 45.25p | 42.68p | 44.25p | 28500 |
30/09/2011 | 46.75p | 46.75p | 45.00p | 45.75p | 74668 |
29/09/2011 | 48.50p | 48.50p | 46.75p | 46.75p | 85000 |
28/09/2011 | 48.50p | 49.70p | 47.75p | 48.50p | 38200 |
27/09/2011 | 46.00p | 49.00p | 45.65p | 48.50p | 68061 |
26/09/2011 | 47.50p | 47.50p | 44.45p | 46.00p | 187796 |
23/09/2011 | 49.25p | 49.75p | 46.50p | 47.50p | 475947 |
22/09/2011 | 50.25p | 50.50p | 48.00p | 49.25p | 378673 |
*Close Price adjusted for both dividends and splits