Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2010 | 48.50p | 50.38p | 48.00p | 49.90p | 798350 |
07/12/2010 | 47.00p | 48.70p | 46.50p | 48.50p | 244320 |
06/12/2010 | 46.25p | 47.25p | 46.25p | 47.00p | 228930 |
03/12/2010 | 45.75p | 46.25p | 45.50p | 46.25p | 131740 |
02/12/2010 | 46.00p | 46.00p | 45.50p | 45.75p | 172000 |
01/12/2010 | 48.50p | 48.50p | 45.00p | 46.00p | 567650 |
30/11/2010 | 49.75p | 49.75p | 48.00p | 48.50p | 184570 |
29/11/2010 | 50.00p | 50.00p | 49.00p | 49.75p | 86150 |
26/11/2010 | 50.25p | 50.25p | 50.00p | 50.00p | 95560 |
25/11/2010 | 50.00p | 50.25p | 49.50p | 50.25p | 46990 |
24/11/2010 | 49.50p | 49.80p | 49.10p | 49.75p | 109490 |
23/11/2010 | 52.00p | 52.00p | 48.00p | 49.25p | 342170 |
22/11/2010 | 52.00p | 52.02p | 51.50p | 52.00p | 534370 |
19/11/2010 | 51.75p | 52.16p | 51.50p | 52.00p | 9680 |
18/11/2010 | 51.25p | 52.20p | 50.70p | 51.75p | 663500 |
17/11/2010 | 52.75p | 53.19p | 51.25p | 51.25p | 71330 |
16/11/2010 | 52.75p | 53.50p | 52.00p | 52.75p | 904040 |
15/11/2010 | 52.25p | 53.50p | 51.50p | 52.75p | 1569600 |
12/11/2010 | 53.00p | 53.00p | 51.00p | 52.25p | 173200 |
11/11/2010 | 55.25p | 55.37p | 52.00p | 53.00p | 610030 |
10/11/2010 | 56.75p | 57.00p | 54.50p | 55.25p | 253460 |
09/11/2010 | 55.75p | 57.30p | 55.75p | 56.75p | 190460 |
08/11/2010 | 52.15p | 56.00p | 52.06p | 55.25p | 1171620 |
05/11/2010 | 51.50p | 52.20p | 51.05p | 51.80p | 149390 |
04/11/2010 | 49.00p | 52.50p | 49.00p | 51.50p | 554770 |
03/11/2010 | 47.50p | 50.50p | 47.50p | 49.00p | 641810 |
02/11/2010 | 47.50p | 47.87p | 47.50p | 47.50p | 31330 |
01/11/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
29/10/2010 | 47.50p | 47.87p | 47.00p | 47.50p | 18260 |
28/10/2010 | 47.50p | 47.87p | 47.10p | 47.50p | 11680 |
27/10/2010 | 47.50p | 47.50p | 47.00p | 47.50p | 10900 |
26/10/2010 | 47.50p | 47.88p | 47.00p | 47.50p | 562310 |
25/10/2010 | 47.50p | 47.88p | 47.00p | 47.50p | 150250 |
22/10/2010 | 47.50p | 47.90p | 47.00p | 47.50p | 114350 |
21/10/2010 | 45.50p | 48.35p | 45.50p | 47.50p | 509730 |
20/10/2010 | 44.00p | 45.60p | 43.70p | 45.30p | 466880 |
19/10/2010 | 43.60p | 44.10p | 43.50p | 43.90p | 797980 |
18/10/2010 | 43.15p | 43.80p | 43.01p | 43.60p | 539980 |
15/10/2010 | 42.60p | 44.00p | 42.20p | 43.15p | 1927970 |
14/10/2010 | 41.50p | 43.50p | 41.50p | 42.60p | 2187420 |
13/10/2010 | 40.50p | 41.80p | 40.35p | 41.40p | 466930 |
12/10/2010 | 40.50p | 40.70p | 40.20p | 40.50p | 166200 |
11/10/2010 | 40.50p | 40.70p | 40.35p | 40.50p | 11950 |
08/10/2010 | 40.50p | 40.50p | 40.35p | 40.50p | 9720 |
07/10/2010 | 41.00p | 41.15p | 40.20p | 40.50p | 258860 |
06/10/2010 | 41.25p | 41.50p | 40.50p | 41.00p | 83220 |
05/10/2010 | 41.25p | 41.70p | 40.15p | 41.25p | 1615070 |
04/10/2010 | 39.90p | 42.00p | 39.90p | 41.25p | 358840 |
01/10/2010 | 38.10p | 40.14p | 37.70p | 39.90p | 527320 |
30/09/2010 | 37.90p | 38.30p | 37.90p | 38.10p | 1025000 |
29/09/2010 | 37.90p | 38.00p | 37.50p | 37.90p | 56080 |
28/09/2010 | 37.90p | 37.90p | 37.50p | 37.90p | 46790 |
27/09/2010 | 38.00p | 38.00p | 37.50p | 37.90p | 73900 |
24/09/2010 | 38.75p | 38.86p | 37.50p | 38.00p | 231190 |
23/09/2010 | 39.25p | 39.25p | 38.30p | 38.75p | 51110 |
22/09/2010 | 39.25p | 39.40p | 39.00p | 39.25p | 207450 |
21/09/2010 | 39.45p | 39.60p | 39.00p | 39.25p | 159560 |
20/09/2010 | 40.00p | 40.10p | 39.45p | 39.45p | 177470 |
17/09/2010 | 39.25p | 40.20p | 39.00p | 39.50p | 284270 |
16/09/2010 | 38.35p | 39.50p | 38.35p | 39.25p | 756340 |
15/09/2010 | 40.10p | 40.10p | 37.70p | 38.35p | 252450 |
14/09/2010 | 41.00p | 41.00p | 39.70p | 40.10p | 78750 |
13/09/2010 | 41.50p | 41.90p | 41.00p | 41.50p | 110000 |
10/09/2010 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
09/09/2010 | 40.30p | 41.70p | 40.05p | 41.50p | 244820 |
08/09/2010 | 40.65p | 40.65p | 39.80p | 40.30p | 103660 |
07/09/2010 | 40.85p | 41.00p | 40.40p | 40.65p | 50460 |
06/09/2010 | 41.15p | 41.33p | 40.72p | 40.85p | 149000 |
03/09/2010 | 41.15p | 41.50p | 41.02p | 41.15p | 489910 |
02/09/2010 | 41.15p | 41.50p | 41.02p | 41.15p | 56580 |
01/09/2010 | 40.15p | 41.50p | 40.15p | 41.15p | 1003860 |
31/08/2010 | 40.15p | 40.15p | 39.80p | 40.15p | 100000 |
27/08/2010 | 40.15p | 40.15p | 40.02p | 40.15p | 5870 |
26/08/2010 | 40.15p | 40.15p | 40.15p | 40.15p | 0 |
25/08/2010 | 40.15p | 40.15p | 39.96p | 40.15p | 10170 |
24/08/2010 | 40.15p | 40.15p | 39.96p | 40.15p | 3380 |
23/08/2010 | 40.15p | 40.50p | 39.96p | 40.15p | 49020 |
20/08/2010 | 40.25p | 40.50p | 39.99p | 40.15p | 44350 |
19/08/2010 | 40.40p | 40.40p | 40.18p | 40.25p | 3730 |
18/08/2010 | 40.60p | 41.00p | 40.18p | 40.40p | 135270 |
17/08/2010 | 41.25p | 41.25p | 40.30p | 40.60p | 121490 |
16/08/2010 | 41.50p | 42.00p | 41.20p | 41.35p | 298550 |
13/08/2010 | 41.40p | 42.00p | 41.26p | 41.50p | 100680 |
12/08/2010 | 41.40p | 41.50p | 41.26p | 41.40p | 106070 |
11/08/2010 | 41.60p | 42.00p | 41.20p | 41.40p | 236520 |
10/08/2010 | 40.70p | 42.00p | 40.70p | 41.60p | 184260 |
09/08/2010 | 40.60p | 41.20p | 40.30p | 40.70p | 18630 |
06/08/2010 | 40.25p | 41.30p | 40.25p | 40.60p | 289790 |
05/08/2010 | 38.75p | 40.50p | 38.75p | 40.25p | 515800 |
04/08/2010 | 36.10p | 39.30p | 36.10p | 38.75p | 427350 |
03/08/2010 | 36.50p | 36.70p | 35.50p | 36.10p | 1980100 |
02/08/2010 | 36.40p | 37.00p | 36.16p | 36.50p | 543550 |
30/07/2010 | 35.60p | 37.30p | 35.00p | 36.40p | 976580 |
29/07/2010 | 36.00p | 36.50p | 33.00p | 35.60p | 1101010 |
28/07/2010 | 32.80p | 34.90p | 32.80p | 34.50p | 245870 |
27/07/2010 | 31.85p | 33.20p | 31.85p | 32.80p | 2585370 |
26/07/2010 | 31.75p | 32.20p | 31.50p | 31.85p | 702100 |
23/07/2010 | 31.35p | 32.20p | 31.35p | 31.75p | 180290 |
22/07/2010 | 31.25p | 31.50p | 31.25p | 31.35p | 67240 |
21/07/2010 | 31.25p | 31.40p | 31.25p | 31.25p | 79060 |
20/07/2010 | 31.25p | 31.40p | 31.00p | 31.25p | 40610 |
19/07/2010 | 31.75p | 31.90p | 31.00p | 31.25p | 157880 |
16/07/2010 | 31.75p | 32.00p | 31.50p | 31.75p | 1029310 |
15/07/2010 | 31.75p | 32.00p | 31.75p | 31.75p | 365000 |
14/07/2010 | 31.75p | 32.10p | 31.75p | 31.75p | 153510 |
13/07/2010 | 31.75p | 32.00p | 31.75p | 31.75p | 1167990 |
12/07/2010 | 30.90p | 31.75p | 30.90p | 31.75p | 6229480 |
09/07/2010 | 30.40p | 30.90p | 30.40p | 30.50p | 951040 |
08/07/2010 | 30.40p | 30.80p | 30.20p | 30.40p | 8500 |
07/07/2010 | 30.35p | 31.25p | 30.35p | 30.40p | 345920 |
06/07/2010 | 30.35p | 30.35p | 30.00p | 30.35p | 192560 |
05/07/2010 | 30.40p | 30.40p | 30.00p | 30.35p | 1890 |
02/07/2010 | 30.40p | 30.40p | 30.00p | 30.40p | 759000 |
01/07/2010 | 30.40p | 30.40p | 30.40p | 30.40p | 0 |
30/06/2010 | 30.40p | 30.40p | 30.40p | 30.40p | 0 |
29/06/2010 | 31.25p | 31.25p | 30.00p | 30.40p | 4920890 |
28/06/2010 | 31.50p | 31.80p | 31.50p | 31.50p | 50040 |
25/06/2010 | 31.85p | 31.85p | 31.20p | 31.50p | 164380 |
24/06/2010 | 32.00p | 32.40p | 31.50p | 31.85p | 23150 |
23/06/2010 | 32.00p | 32.40p | 32.00p | 32.00p | 92650 |
22/06/2010 | 32.40p | 32.40p | 32.00p | 32.00p | 137630 |
21/06/2010 | 33.00p | 33.00p | 31.91p | 32.40p | 202400 |
18/06/2010 | 30.00p | 33.50p | 30.00p | 33.00p | 190600 |
17/06/2010 | 30.00p | 30.50p | 30.00p | 30.00p | 21730 |
16/06/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
15/06/2010 | 29.50p | 30.00p | 29.00p | 30.00p | 145000 |
14/06/2010 | 29.50p | 29.50p | 29.10p | 29.50p | 4332000 |
11/06/2010 | 29.15p | 29.80p | 29.15p | 29.50p | 2033470 |
10/06/2010 | 29.75p | 29.75p | 28.80p | 29.15p | 4052750 |
09/06/2010 | 29.00p | 30.20p | 29.00p | 29.75p | 366980 |
08/06/2010 | 28.60p | 29.50p | 28.50p | 29.00p | 2657450 |
07/06/2010 | 28.50p | 28.60p | 28.10p | 28.60p | 3004590 |
04/06/2010 | 27.90p | 28.80p | 27.90p | 28.50p | 295000 |
03/06/2010 | 27.90p | 28.30p | 27.90p | 27.90p | 33000 |
02/06/2010 | 27.90p | 28.30p | 27.50p | 27.90p | 1186800 |
01/06/2010 | 28.00p | 28.00p | 27.50p | 27.90p | 10020 |
28/05/2010 | 28.25p | 28.25p | 28.00p | 28.00p | 40000 |
27/05/2010 | 27.00p | 28.25p | 27.00p | 28.25p | 70000 |
26/05/2010 | 27.00p | 27.10p | 26.50p | 27.00p | 23000 |
25/05/2010 | 27.00p | 27.00p | 26.50p | 27.00p | 18000 |
24/05/2010 | 27.00p | 27.00p | 26.50p | 27.00p | 71490 |
21/05/2010 | 27.65p | 27.65p | 27.00p | 27.00p | 35000 |
20/05/2010 | 27.65p | 27.65p | 27.65p | 27.65p | 12190 |
19/05/2010 | 27.60p | 28.00p | 27.60p | 27.65p | 35000 |
18/05/2010 | 27.60p | 28.00p | 27.60p | 27.60p | 228660 |
17/05/2010 | 26.75p | 28.35p | 26.75p | 27.60p | 76870 |
14/05/2010 | 26.75p | 27.00p | 26.75p | 26.75p | 26000 |
13/05/2010 | 26.75p | 27.34p | 26.75p | 26.75p | 40000 |
12/05/2010 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
11/05/2010 | 26.75p | 27.00p | 26.60p | 26.75p | 17180 |
10/05/2010 | 26.75p | 27.00p | 26.30p | 26.75p | 424490 |
07/05/2010 | 27.10p | 27.10p | 26.50p | 26.75p | 311180 |
06/05/2010 | 27.35p | 27.35p | 27.00p | 27.35p | 160340 |
05/05/2010 | 27.50p | 28.00p | 27.10p | 27.35p | 159240 |
04/05/2010 | 27.50p | 28.00p | 27.10p | 27.50p | 88710 |
30/04/2010 | 26.90p | 28.00p | 26.90p | 27.50p | 156710 |
29/04/2010 | 26.75p | 27.00p | 26.50p | 26.75p | 580 |
28/04/2010 | 26.75p | 26.75p | 26.50p | 26.75p | 102020 |
27/04/2010 | 27.00p | 27.30p | 26.50p | 26.75p | 114080 |
26/04/2010 | 26.00p | 27.30p | 26.00p | 27.00p | 1404000 |
23/04/2010 | 26.00p | 26.00p | 25.65p | 26.00p | 6900 |
22/04/2010 | 26.00p | 26.40p | 25.60p | 26.00p | 26210 |
21/04/2010 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
20/04/2010 | 26.00p | 26.39p | 25.50p | 26.00p | 2223550 |
19/04/2010 | 26.25p | 26.40p | 26.00p | 26.00p | 35000 |
16/04/2010 | 25.50p | 26.00p | 25.50p | 26.00p | 170000 |
15/04/2010 | 25.50p | 25.90p | 25.50p | 25.50p | 950 |
14/04/2010 | 24.85p | 25.40p | 24.50p | 25.25p | 1603950 |
13/04/2010 | 24.85p | 24.85p | 24.50p | 24.85p | 470 |
12/04/2010 | 25.50p | 25.50p | 24.50p | 24.85p | 139000 |
09/04/2010 | 26.00p | 26.00p | 25.20p | 25.50p | 369380 |
08/04/2010 | 26.00p | 26.39p | 25.62p | 26.00p | 29950 |
07/04/2010 | 26.00p | 26.39p | 25.60p | 26.00p | 25610 |
06/04/2010 | 25.25p | 26.00p | 25.25p | 26.00p | 199790 |
01/04/2010 | 25.00p | 25.50p | 25.00p | 25.25p | 40000 |
31/03/2010 | 25.10p | 25.10p | 24.60p | 25.00p | 132000 |
30/03/2010 | 25.90p | 26.30p | 25.10p | 25.10p | 105000 |
29/03/2010 | 25.85p | 26.50p | 25.70p | 26.00p | 43560 |
26/03/2010 | 25.25p | 26.00p | 25.10p | 25.85p | 108970 |
25/03/2010 | 24.25p | 26.00p | 24.25p | 25.25p | 459820 |
24/03/2010 | 23.85p | 25.50p | 23.65p | 24.25p | 398000 |
23/03/2010 | 23.75p | 24.00p | 23.50p | 23.75p | 6469540 |
22/03/2010 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
19/03/2010 | 23.90p | 24.00p | 23.50p | 23.75p | 258270 |
18/03/2010 | 24.05p | 24.05p | 23.80p | 23.90p | 74010 |
17/03/2010 | 24.75p | 24.75p | 23.80p | 24.05p | 213090 |
16/03/2010 | 24.75p | 24.80p | 24.55p | 24.75p | 40770 |
15/03/2010 | 24.85p | 24.85p | 24.46p | 24.75p | 4366940 |
12/03/2010 | 24.90p | 25.20p | 24.66p | 24.85p | 124900 |
11/03/2010 | 24.75p | 25.50p | 24.75p | 24.90p | 610980 |
10/03/2010 | 23.10p | 25.00p | 23.10p | 24.75p | 15686660 |
09/03/2010 | 22.85p | 23.50p | 22.65p | 23.00p | 11586240 |
08/03/2010 | 21.95p | 23.20p | 21.95p | 22.85p | 187010 |
05/03/2010 | 20.65p | 22.20p | 20.50p | 21.85p | 1560420 |
04/03/2010 | 20.50p | 20.70p | 20.30p | 20.65p | 5104500 |
03/03/2010 | 20.25p | 20.50p | 19.98p | 20.15p | 20342480 |
02/03/2010 | 20.25p | 20.50p | 20.10p | 20.25p | 34020 |
01/03/2010 | 20.25p | 20.30p | 20.25p | 20.25p | 230 |
26/02/2010 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
25/02/2010 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
*Close Price adjusted for both dividends and splits