Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2011 | 50.25p | 50.50p | 48.00p | 49.25p | 378673 |
21/09/2011 | 50.25p | 50.85p | 50.25p | 50.75p | 17010 |
20/09/2011 | 50.25p | 50.45p | 49.75p | 50.25p | 7200 |
19/09/2011 | 53.00p | 53.35p | 49.50p | 50.25p | 198680 |
16/09/2011 | 50.00p | 55.08p | 49.75p | 53.00p | 314363 |
15/09/2011 | 49.50p | 51.00p | 48.50p | 49.75p | 96001 |
14/09/2011 | 49.00p | 50.00p | 47.88p | 49.50p | 129725 |
13/09/2011 | 49.50p | 49.50p | 48.10p | 49.00p | 16930 |
12/09/2011 | 49.50p | 49.50p | 47.75p | 49.50p | 16000 |
09/09/2011 | 51.00p | 51.00p | 49.41p | 49.50p | 63618 |
08/09/2011 | 47.00p | 52.00p | 47.00p | 51.00p | 170888 |
07/09/2011 | 45.50p | 47.50p | 45.50p | 47.00p | 154881 |
06/09/2011 | 47.50p | 48.63p | 45.12p | 45.50p | 322779 |
05/09/2011 | 49.25p | 49.75p | 47.00p | 47.00p | 169312 |
02/09/2011 | 48.50p | 50.00p | 47.75p | 49.25p | 177254 |
01/09/2011 | 45.25p | 49.00p | 45.25p | 48.50p | 149716 |
31/08/2011 | 43.50p | 46.40p | 43.50p | 45.25p | 322547 |
30/08/2011 | 42.50p | 44.00p | 41.00p | 43.50p | 96253 |
26/08/2011 | 43.00p | 43.50p | 42.10p | 42.50p | 35544 |
25/08/2011 | 43.00p | 44.00p | 42.50p | 43.00p | 47061 |
24/08/2011 | 43.00p | 43.75p | 43.00p | 43.00p | 112260 |
23/08/2011 | 43.00p | 43.50p | 42.25p | 43.00p | 53489 |
22/08/2011 | 44.00p | 44.00p | 42.42p | 43.00p | 211862 |
19/08/2011 | 41.50p | 45.00p | 41.00p | 44.00p | 332339 |
18/08/2011 | 41.75p | 42.35p | 41.31p | 41.50p | 311792 |
17/08/2011 | 41.75p | 42.28p | 41.32p | 41.75p | 44353 |
16/08/2011 | 41.75p | 42.50p | 41.30p | 41.75p | 238054 |
15/08/2011 | 42.25p | 42.25p | 41.00p | 41.75p | 195667 |
12/08/2011 | 42.25p | 42.50p | 41.50p | 42.25p | 70793 |
11/08/2011 | 42.25p | 43.83p | 41.50p | 42.25p | 127935 |
10/08/2011 | 39.50p | 43.00p | 39.50p | 41.75p | 236324 |
09/08/2011 | 38.50p | 40.00p | 38.00p | 39.50p | 207795 |
08/08/2011 | 36.00p | 39.40p | 35.65p | 38.75p | 487778 |
05/08/2011 | 39.50p | 40.00p | 34.00p | 36.25p | 888136 |
04/08/2011 | 43.25p | 43.25p | 40.00p | 40.00p | 208685 |
03/08/2011 | 44.25p | 44.25p | 42.00p | 43.25p | 54266 |
02/08/2011 | 44.25p | 44.40p | 43.65p | 44.25p | 47099 |
01/08/2011 | 43.25p | 44.90p | 43.25p | 44.25p | 168335 |
29/07/2011 | 45.25p | 45.25p | 42.00p | 43.25p | 113331 |
28/07/2011 | 45.25p | 45.25p | 44.50p | 45.25p | 23882 |
27/07/2011 | 45.25p | 45.25p | 44.60p | 45.25p | 10348 |
26/07/2011 | 45.25p | 45.27p | 45.25p | 45.25p | 2000 |
25/07/2011 | 45.25p | 45.59p | 44.50p | 45.25p | 114124 |
22/07/2011 | 45.12p | 45.45p | 44.60p | 45.25p | 26468 |
21/07/2011 | 44.50p | 45.56p | 44.50p | 45.12p | 14281 |
20/07/2011 | 44.50p | 44.69p | 44.00p | 44.50p | 88368 |
19/07/2011 | 45.00p | 45.00p | 44.00p | 44.50p | 40360 |
18/07/2011 | 45.00p | 45.00p | 44.00p | 45.00p | 12800 |
15/07/2011 | 45.00p | 45.00p | 44.00p | 45.00p | 8341 |
14/07/2011 | 45.50p | 45.50p | 44.00p | 45.00p | 147430 |
13/07/2011 | 45.75p | 45.75p | 44.50p | 45.50p | 46452 |
12/07/2011 | 46.75p | 46.75p | 44.50p | 45.75p | 84878 |
11/07/2011 | 46.75p | 46.99p | 46.05p | 46.75p | 93180 |
08/07/2011 | 46.75p | 47.20p | 46.25p | 46.75p | 81698 |
07/07/2011 | 47.00p | 47.20p | 46.00p | 46.75p | 114639 |
06/07/2011 | 47.25p | 47.25p | 46.50p | 47.25p | 45794 |
05/07/2011 | 47.25p | 47.75p | 46.50p | 47.25p | 166851 |
04/07/2011 | 46.50p | 47.90p | 46.05p | 47.25p | 106195 |
01/07/2011 | 46.00p | 48.00p | 45.55p | 46.50p | 179216 |
30/06/2011 | 44.50p | 46.49p | 44.08p | 46.00p | 74653 |
29/06/2011 | 44.50p | 45.00p | 44.00p | 44.50p | 41438 |
28/06/2011 | 44.50p | 45.00p | 44.00p | 44.50p | 57714 |
27/06/2011 | 45.00p | 45.00p | 44.00p | 44.50p | 151884 |
24/06/2011 | 46.00p | 46.00p | 44.00p | 45.00p | 138656 |
23/06/2011 | 46.75p | 46.75p | 46.00p | 46.00p | 76844 |
22/06/2011 | 47.00p | 47.00p | 46.00p | 46.75p | 10461 |
21/06/2011 | 47.00p | 47.00p | 45.61p | 47.00p | 52187 |
20/06/2011 | 49.50p | 49.95p | 46.00p | 47.00p | 105983 |
17/06/2011 | 49.50p | 49.50p | 49.10p | 49.50p | 52386 |
16/06/2011 | 50.25p | 50.25p | 49.40p | 50.00p | 52864 |
15/06/2011 | 50.75p | 51.00p | 49.50p | 50.25p | 365747 |
14/06/2011 | 48.50p | 51.23p | 48.50p | 50.75p | 132935 |
13/06/2011 | 48.50p | 49.00p | 48.22p | 48.50p | 201628 |
10/06/2011 | 48.50p | 48.95p | 48.16p | 48.50p | 152247 |
09/06/2011 | 48.50p | 49.00p | 48.10p | 48.75p | 171441 |
08/06/2011 | 49.00p | 49.00p | 48.25p | 48.50p | 206128 |
07/06/2011 | 49.00p | 49.69p | 48.55p | 49.00p | 23870 |
06/06/2011 | 49.00p | 49.70p | 48.50p | 49.00p | 2621 |
03/06/2011 | 48.75p | 49.40p | 47.91p | 49.00p | 215820 |
02/06/2011 | 49.00p | 49.46p | 48.12p | 48.75p | 72374 |
01/06/2011 | 49.75p | 50.39p | 49.00p | 49.25p | 78214 |
31/05/2011 | 49.75p | 50.39p | 49.10p | 49.50p | 40990 |
27/05/2011 | 49.75p | 50.22p | 48.88p | 49.25p | 74131 |
26/05/2011 | 48.00p | 51.35p | 47.88p | 49.75p | 225130 |
25/05/2011 | 46.75p | 49.03p | 46.13p | 47.75p | 124307 |
24/05/2011 | 49.00p | 49.00p | 45.00p | 46.75p | 256525 |
23/05/2011 | 49.50p | 49.50p | 48.00p | 49.00p | 81901 |
20/05/2011 | 51.00p | 51.00p | 48.26p | 49.50p | 161844 |
19/05/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 102984 |
18/05/2011 | 53.25p | 53.25p | 49.00p | 51.00p | 988468 |
17/05/2011 | 53.25p | 53.25p | 52.50p | 53.25p | 105112 |
16/05/2011 | 54.50p | 54.50p | 52.50p | 53.25p | 265003 |
13/05/2011 | 54.50p | 54.75p | 54.00p | 54.50p | 333676 |
12/05/2011 | 54.50p | 54.75p | 54.00p | 54.50p | 265844 |
11/05/2011 | 54.50p | 55.00p | 54.00p | 54.50p | 325606 |
10/05/2011 | 54.50p | 55.00p | 54.00p | 54.50p | 417155 |
09/05/2011 | 54.50p | 55.00p | 54.00p | 54.25p | 384518 |
06/05/2011 | 55.00p | 55.00p | 54.00p | 54.50p | 259237 |
05/05/2011 | 60.00p | 60.37p | 54.00p | 55.00p | 424002 |
04/05/2011 | 62.75p | 62.75p | 59.00p | 60.00p | 314575 |
03/05/2011 | 60.50p | 60.85p | 60.00p | 60.50p | 272653 |
28/04/2011 | 61.00p | 61.50p | 60.00p | 60.50p | 155335 |
27/04/2011 | 61.00p | 61.00p | 60.00p | 61.00p | 11209 |
26/04/2011 | 61.00p | 61.10p | 60.00p | 61.00p | 571046 |
21/04/2011 | 61.00p | 61.10p | 60.00p | 60.50p | 313012 |
20/04/2011 | 61.00p | 61.10p | 60.03p | 61.00p | 7362 |
19/04/2011 | 61.00p | 61.00p | 59.50p | 61.00p | 200485 |
18/04/2011 | 61.25p | 61.62p | 60.12p | 61.00p | 104221 |
15/04/2011 | 61.25p | 61.25p | 61.12p | 61.25p | 7904 |
14/04/2011 | 61.50p | 62.12p | 60.00p | 61.25p | 230285 |
13/04/2011 | 62.00p | 62.00p | 60.75p | 61.50p | 244604 |
12/04/2011 | 62.50p | 62.50p | 61.50p | 62.00p | 489584 |
11/04/2011 | 62.50p | 63.15p | 61.80p | 62.50p | 90667 |
08/04/2011 | 59.88p | 63.10p | 59.76p | 62.50p | 301203 |
07/04/2011 | 59.75p | 60.00p | 59.50p | 59.88p | 224693 |
06/04/2011 | 59.62p | 60.00p | 58.95p | 59.75p | 76000 |
05/04/2011 | 59.62p | 59.62p | 59.25p | 59.62p | 633613 |
04/04/2011 | 59.38p | 59.69p | 59.25p | 59.62p | 90506 |
01/04/2011 | 59.38p | 59.50p | 59.25p | 59.38p | 218605 |
31/03/2011 | 59.62p | 59.81p | 59.25p | 59.38p | 351741 |
30/03/2011 | 59.62p | 59.74p | 59.25p | 59.62p | 207231 |
29/03/2011 | 59.50p | 59.62p | 59.00p | 59.62p | 244292 |
28/03/2011 | 59.38p | 59.50p | 58.76p | 59.50p | 85129 |
25/03/2011 | 59.25p | 59.50p | 58.50p | 59.38p | 448438 |
24/03/2011 | 59.00p | 59.75p | 58.26p | 59.25p | 194370 |
23/03/2011 | 58.50p | 59.00p | 57.30p | 59.00p | 182545 |
22/03/2011 | 58.50p | 59.00p | 57.00p | 58.50p | 113198 |
21/03/2011 | 58.50p | 59.00p | 57.27p | 58.50p | 64096 |
18/03/2011 | 58.50p | 59.25p | 57.00p | 58.50p | 225312 |
17/03/2011 | 58.00p | 59.10p | 57.00p | 58.50p | 141337 |
16/03/2011 | 56.25p | 58.97p | 56.25p | 58.00p | 155772 |
15/03/2011 | 64.00p | 64.00p | 55.00p | 56.00p | 896615 |
14/03/2011 | 64.00p | 65.00p | 63.00p | 64.00p | 339019 |
11/03/2011 | 65.38p | 65.75p | 63.00p | 64.00p | 428670 |
10/03/2011 | 65.50p | 65.67p | 65.00p | 65.38p | 225967 |
09/03/2011 | 65.75p | 65.67p | 65.25p | 65.50p | 471545 |
08/03/2011 | 65.75p | 65.75p | 65.50p | 65.75p | 47190 |
07/03/2011 | 65.75p | 65.75p | 65.50p | 65.75p | 391792 |
04/03/2011 | 65.75p | 65.95p | 65.00p | 65.75p | 174559 |
03/03/2011 | 65.50p | 65.89p | 65.05p | 65.75p | 392880 |
02/03/2011 | 65.25p | 65.50p | 64.50p | 65.50p | 233927 |
01/03/2011 | 65.00p | 65.25p | 64.01p | 65.25p | 8226 |
28/02/2011 | 65.00p | 65.00p | 64.00p | 65.00p | 108238 |
25/02/2011 | 65.00p | 65.00p | 64.00p | 65.00p | 40190 |
24/02/2011 | 65.50p | 65.50p | 64.77p | 64.88p | 223821 |
23/02/2011 | 68.00p | 68.10p | 65.00p | 65.50p | 365093 |
22/02/2011 | 69.00p | 69.60p | 67.00p | 68.00p | 183694 |
21/02/2011 | 69.50p | 69.25p | 68.61p | 69.00p | 53371 |
18/02/2011 | 69.50p | 69.99p | 68.30p | 68.75p | 270300 |
17/02/2011 | 70.00p | 71.80p | 69.00p | 69.50p | 125395 |
16/02/2011 | 69.00p | 71.56p | 69.02p | 70.00p | 89942 |
15/02/2011 | 67.50p | 69.98p | 67.50p | 69.00p | 186333 |
14/02/2011 | 66.50p | 68.75p | 66.22p | 67.50p | 124635 |
11/02/2011 | 65.85p | 67.67p | 65.55p | 66.50p | 214349 |
10/02/2011 | 68.00p | 70.00p | 64.00p | 65.25p | 797233 |
09/02/2011 | 63.70p | 64.00p | 63.00p | 64.00p | 228628 |
08/02/2011 | 64.80p | 64.80p | 63.00p | 64.00p | 257993 |
07/02/2011 | 67.90p | 67.90p | 63.66p | 64.50p | 336070 |
04/02/2011 | 68.10p | 68.10p | 67.00p | 68.00p | 90657 |
03/02/2011 | 67.00p | 68.30p | 67.00p | 68.00p | 165997 |
02/02/2011 | 68.25p | 68.50p | 67.05p | 68.00p | 72108 |
01/02/2011 | 68.00p | 68.00p | 67.25p | 68.00p | 118412 |
31/01/2011 | 68.50p | 69.00p | 67.10p | 68.00p | 604896 |
28/01/2011 | 69.00p | 69.50p | 68.00p | 68.50p | 285746 |
27/01/2011 | 69.00p | 69.46p | 68.50p | 69.00p | 93913 |
26/01/2011 | 69.00p | 70.00p | 68.24p | 69.00p | 307382 |
25/01/2011 | 67.25p | 69.45p | 67.25p | 69.00p | 201944 |
24/01/2011 | 67.25p | 68.00p | 66.60p | 67.25p | 2171983 |
21/01/2011 | 67.25p | 68.00p | 66.60p | 67.25p | 186528 |
20/01/2011 | 67.00p | 67.80p | 66.75p | 67.25p | 97773 |
19/01/2011 | 66.75p | 67.61p | 66.17p | 67.00p | 2351597 |
18/01/2011 | 67.00p | 67.50p | 66.00p | 66.75p | 263838 |
17/01/2011 | 68.25p | 71.00p | 66.25p | 67.00p | 1269632 |
14/01/2011 | 63.00p | 63.75p | 62.05p | 63.50p | 252837 |
13/01/2011 | 65.76p | 65.76p | 61.03p | 63.75p | 590930 |
12/01/2011 | 66.05p | 66.40p | 65.50p | 65.75p | 368423 |
11/01/2011 | 66.53p | 67.00p | 65.00p | 66.50p | 429159 |
10/01/2011 | 67.25p | 67.50p | 66.50p | 67.00p | 340408 |
07/01/2011 | 67.50p | 68.15p | 66.22p | 67.25p | 209231 |
06/01/2011 | 69.25p | 69.50p | 67.00p | 68.00p | 494046 |
05/01/2011 | 70.00p | 70.00p | 68.50p | 69.25p | 325579 |
04/01/2011 | 68.75p | 73.00p | 68.75p | 70.00p | 602533 |
31/12/2010 | 68.75p | 68.98p | 68.50p | 68.75p | 237870 |
30/12/2010 | 69.00p | 69.25p | 68.50p | 68.75p | 246215 |
29/12/2010 | 69.00p | 69.50p | 68.50p | 69.00p | 253296 |
24/12/2010 | 69.00p | 69.50p | 68.62p | 69.00p | 157801 |
23/12/2010 | 69.00p | 69.75p | 68.20p | 69.00p | 183711 |
22/12/2010 | 71.00p | 72.99p | 66.00p | 69.00p | 1226257 |
21/12/2010 | 61.00p | 74.98p | 61.00p | 69.75p | 2011371 |
20/12/2010 | 63.00p | 64.00p | 59.65p | 61.00p | 805058 |
17/12/2010 | 49.50p | 63.25p | 48.80p | 62.50p | 2662275 |
16/12/2010 | 50.50p | 51.97p | 48.60p | 49.50p | 372381 |
15/12/2010 | 47.00p | 51.95p | 47.00p | 50.50p | 1236337 |
14/12/2010 | 46.25p | 46.25p | 43.00p | 44.00p | 572139 |
13/12/2010 | 47.00p | 47.70p | 45.00p | 46.25p | 496372 |
10/12/2010 | 45.25p | 48.50p | 45.25p | 47.00p | 1217204 |
09/12/2010 | 42.00p | 46.00p | 41.99p | 45.25p | 2122216 |
08/12/2010 | 42.50p | 43.70p | 41.00p | 42.00p | 1281817 |
07/12/2010 | 39.75p | 40.40p | 39.55p | 39.75p | 126923 |
06/12/2010 | 39.25p | 40.50p | 39.25p | 39.75p | 260451 |
*Close Price adjusted for both dividends and splits