Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2010 | 63.25p | 63.64p | 62.00p | 63.00p | 44431 |
13/12/2010 | 63.25p | 63.89p | 63.25p | 63.25p | 1025 |
10/12/2010 | 63.50p | 63.80p | 63.25p | 63.25p | 3761 |
09/12/2010 | 64.00p | 64.00p | 62.50p | 63.75p | 16616 |
08/12/2010 | 64.00p | 64.00p | 63.00p | 64.00p | 5180 |
07/12/2010 | 64.00p | 64.64p | 64.00p | 64.00p | 30539 |
06/12/2010 | 64.00p | 64.00p | 62.50p | 64.00p | 23720 |
03/12/2010 | 63.50p | 64.00p | 62.00p | 64.00p | 20000 |
02/12/2010 | 62.00p | 63.50p | 62.00p | 63.50p | 22968 |
01/12/2010 | 61.50p | 62.00p | 61.00p | 62.00p | 139598 |
30/11/2010 | 61.50p | 61.50p | 60.00p | 61.50p | 30000 |
29/11/2010 | 62.25p | 62.50p | 60.00p | 61.50p | 6236 |
26/11/2010 | 62.25p | 62.25p | 61.00p | 62.25p | 8745 |
25/11/2010 | 62.50p | 62.50p | 62.25p | 62.25p | 2000 |
24/11/2010 | 62.50p | 62.50p | 61.00p | 62.50p | 7500 |
23/11/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
22/11/2010 | 61.75p | 62.90p | 61.03p | 62.50p | 121083 |
19/11/2010 | 61.75p | 62.50p | 60.50p | 61.75p | 38400 |
18/11/2010 | 63.75p | 63.75p | 61.00p | 62.00p | 47733 |
17/11/2010 | 64.00p | 64.75p | 61.00p | 63.75p | 125000 |
16/11/2010 | 65.50p | 65.50p | 63.00p | 64.25p | 3400 |
15/11/2010 | 65.50p | 66.39p | 63.00p | 65.50p | 33800 |
12/11/2010 | 65.50p | 66.40p | 64.00p | 65.50p | 1400 |
11/11/2010 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
10/11/2010 | 65.75p | 65.75p | 64.00p | 65.75p | 24050 |
09/11/2010 | 65.75p | 65.75p | 64.00p | 65.75p | 12150 |
08/11/2010 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
05/11/2010 | 65.75p | 66.75p | 64.33p | 65.75p | 12931 |
04/11/2010 | 65.75p | 65.75p | 64.32p | 65.75p | 3500 |
03/11/2010 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
02/11/2010 | 65.75p | 65.75p | 64.00p | 65.75p | 10000 |
01/11/2010 | 65.50p | 66.50p | 64.30p | 65.50p | 83919 |
29/10/2010 | 65.50p | 66.49p | 64.25p | 65.50p | 13917 |
28/10/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
27/10/2010 | 65.50p | 66.49p | 65.50p | 65.50p | 15000 |
26/10/2010 | 66.00p | 67.00p | 64.35p | 65.75p | 18066 |
25/10/2010 | 65.50p | 65.75p | 64.00p | 65.75p | 4000 |
22/10/2010 | 65.75p | 66.49p | 64.00p | 65.50p | 6500 |
21/10/2010 | 65.75p | 65.75p | 63.00p | 65.50p | 21000 |
20/10/2010 | 65.75p | 66.49p | 64.00p | 65.50p | 13609 |
19/10/2010 | 65.75p | 65.75p | 63.00p | 65.50p | 30775 |
18/10/2010 | 66.00p | 67.49p | 64.40p | 65.75p | 15740 |
15/10/2010 | 66.00p | 67.49p | 64.50p | 66.00p | 14000 |
14/10/2010 | 66.50p | 67.49p | 64.00p | 66.00p | 48454 |
13/10/2010 | 67.25p | 67.51p | 65.00p | 66.50p | 33203 |
12/10/2010 | 70.00p | 70.00p | 66.00p | 67.25p | 49666 |
11/10/2010 | 70.25p | 70.25p | 68.00p | 70.00p | 15000 |
08/10/2010 | 71.00p | 72.05p | 68.00p | 70.25p | 53633 |
07/10/2010 | 71.50p | 72.48p | 69.38p | 71.00p | 53050 |
06/10/2010 | 69.25p | 70.74p | 69.00p | 70.50p | 181348 |
05/10/2010 | 68.75p | 70.24p | 68.75p | 69.25p | 8251 |
04/10/2010 | 68.50p | 69.50p | 68.50p | 68.50p | 1000 |
01/10/2010 | 68.50p | 69.50p | 68.50p | 68.50p | 16500 |
30/09/2010 | 67.50p | 68.50p | 67.50p | 68.50p | 18350 |
29/09/2010 | 67.50p | 68.25p | 65.00p | 67.50p | 43584 |
28/09/2010 | 67.50p | 68.25p | 67.50p | 67.50p | 5000 |
27/09/2010 | 67.50p | 68.25p | 67.50p | 67.50p | 1446 |
24/09/2010 | 67.50p | 68.40p | 67.50p | 67.50p | 7000 |
23/09/2010 | 67.50p | 68.25p | 66.50p | 67.50p | 13798 |
22/09/2010 | 67.50p | 67.50p | 66.50p | 67.50p | 9500 |
21/09/2010 | 67.50p | 68.25p | 66.50p | 67.50p | 26020 |
20/09/2010 | 67.25p | 68.50p | 66.00p | 67.50p | 21250 |
17/09/2010 | 67.25p | 68.25p | 67.25p | 67.25p | 7300 |
16/09/2010 | 67.25p | 68.25p | 66.00p | 67.25p | 32849 |
15/09/2010 | 66.75p | 67.25p | 66.75p | 66.75p | 73 |
14/09/2010 | 66.75p | 67.25p | 65.00p | 66.75p | 192750 |
13/09/2010 | 64.25p | 66.00p | 63.50p | 65.25p | 48028 |
10/09/2010 | 63.50p | 64.70p | 63.50p | 63.50p | 3690 |
09/09/2010 | 63.50p | 63.90p | 62.00p | 63.00p | 9746 |
08/09/2010 | 63.00p | 63.90p | 62.00p | 63.00p | 21582 |
07/09/2010 | 62.50p | 62.50p | 62.00p | 62.50p | 23432 |
06/09/2010 | 62.50p | 62.75p | 62.00p | 62.50p | 71205 |
03/09/2010 | 61.50p | 61.75p | 61.50p | 61.75p | 5000 |
02/09/2010 | 61.50p | 61.85p | 61.00p | 61.50p | 68500 |
01/09/2010 | 60.75p | 61.25p | 60.75p | 61.25p | 16390 |
31/08/2010 | 60.25p | 60.75p | 60.25p | 60.75p | 0 |
27/08/2010 | 60.25p | 60.25p | 60.25p | 60.25p | 0 |
26/08/2010 | 60.50p | 60.50p | 59.50p | 60.25p | 13336 |
25/08/2010 | 60.75p | 61.00p | 60.50p | 60.50p | 9750 |
24/08/2010 | 61.00p | 61.00p | 60.01p | 61.00p | 1500 |
23/08/2010 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
20/08/2010 | 60.50p | 60.75p | 60.50p | 60.50p | 12000 |
19/08/2010 | 60.50p | 60.50p | 60.00p | 60.50p | 14000 |
18/08/2010 | 60.50p | 60.50p | 59.00p | 60.50p | 88600 |
17/08/2010 | 60.25p | 60.35p | 60.00p | 60.25p | 29186 |
16/08/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
13/08/2010 | 60.00p | 60.01p | 60.00p | 60.00p | 16331 |
12/08/2010 | 60.25p | 60.25p | 59.50p | 60.00p | 4571 |
11/08/2010 | 60.50p | 60.50p | 59.50p | 60.25p | 13306 |
10/08/2010 | 61.00p | 61.25p | 59.50p | 60.50p | 127463 |
09/08/2010 | 61.50p | 61.50p | 61.00p | 61.00p | 8295 |
06/08/2010 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
05/08/2010 | 61.50p | 61.75p | 60.00p | 61.50p | 33509 |
04/08/2010 | 61.50p | 61.50p | 61.00p | 61.50p | 8169 |
03/08/2010 | 61.50p | 61.75p | 61.50p | 61.50p | 500 |
02/08/2010 | 59.75p | 61.50p | 59.75p | 61.50p | 70009 |
30/07/2010 | 59.75p | 59.90p | 59.50p | 59.75p | 10961 |
29/07/2010 | 59.75p | 59.75p | 59.72p | 59.75p | 82 |
28/07/2010 | 59.50p | 59.75p | 59.07p | 59.75p | 106695 |
27/07/2010 | 58.75p | 59.25p | 58.61p | 59.25p | 62500 |
26/07/2010 | 58.75p | 58.94p | 58.75p | 58.75p | 28200 |
23/07/2010 | 58.00p | 58.50p | 58.00p | 58.25p | 284800 |
22/07/2010 | 57.50p | 58.44p | 56.00p | 57.75p | 18901 |
21/07/2010 | 56.00p | 58.00p | 56.00p | 57.25p | 60147 |
20/07/2010 | 56.75p | 57.35p | 55.00p | 56.00p | 51200 |
19/07/2010 | 56.75p | 56.75p | 56.00p | 56.75p | 1824 |
16/07/2010 | 57.00p | 57.00p | 56.75p | 56.75p | 0 |
15/07/2010 | 57.00p | 57.69p | 56.00p | 57.00p | 33328 |
14/07/2010 | 57.00p | 57.00p | 56.05p | 57.00p | 7180 |
13/07/2010 | 58.25p | 58.25p | 56.00p | 57.25p | 57000 |
12/07/2010 | 58.25p | 58.25p | 58.00p | 58.25p | 5000 |
09/07/2010 | 58.25p | 58.25p | 58.00p | 58.25p | 25000 |
08/07/2010 | 57.75p | 58.39p | 57.75p | 58.25p | 10000 |
07/07/2010 | 57.75p | 57.75p | 57.00p | 57.75p | 6884 |
06/07/2010 | 57.75p | 57.75p | 57.00p | 57.75p | 4476 |
05/07/2010 | 59.00p | 59.00p | 57.00p | 58.00p | 63487 |
02/07/2010 | 59.75p | 60.00p | 58.50p | 59.25p | 10000 |
01/07/2010 | 60.75p | 60.75p | 58.00p | 59.75p | 51280 |
30/06/2010 | 61.50p | 61.75p | 59.50p | 61.25p | 34825 |
29/06/2010 | 62.00p | 62.44p | 60.50p | 61.50p | 25888 |
28/06/2010 | 62.25p | 62.25p | 61.50p | 62.25p | 15500 |
25/06/2010 | 62.50p | 62.94p | 61.61p | 62.25p | 41300 |
24/06/2010 | 62.75p | 63.44p | 62.00p | 62.75p | 8367 |
23/06/2010 | 62.75p | 63.44p | 62.75p | 62.75p | 4000 |
22/06/2010 | 63.00p | 63.44p | 62.00p | 62.75p | 65020 |
21/06/2010 | 62.50p | 63.44p | 62.00p | 63.00p | 35467 |
18/06/2010 | 62.25p | 62.44p | 62.00p | 62.25p | 26000 |
17/06/2010 | 62.25p | 62.45p | 62.00p | 62.25p | 20180 |
16/06/2010 | 62.25p | 62.50p | 62.25p | 62.25p | 19000 |
15/06/2010 | 62.00p | 62.00p | 61.50p | 61.75p | 69062 |
14/06/2010 | 62.00p | 62.00p | 61.50p | 62.00p | 3600 |
11/06/2010 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
10/06/2010 | 61.25p | 62.00p | 60.00p | 62.00p | 25036 |
09/06/2010 | 61.00p | 62.25p | 60.00p | 61.25p | 24560 |
08/06/2010 | 60.50p | 62.00p | 60.00p | 61.00p | 36502 |
07/06/2010 | 60.50p | 60.50p | 60.00p | 60.50p | 18000 |
04/06/2010 | 60.50p | 60.50p | 60.00p | 60.50p | 18532 |
03/06/2010 | 59.50p | 61.50p | 59.50p | 60.00p | 40624 |
02/06/2010 | 59.00p | 59.50p | 57.00p | 58.75p | 21314 |
01/06/2010 | 59.50p | 59.50p | 58.00p | 59.00p | 96680 |
28/05/2010 | 57.75p | 59.94p | 57.25p | 59.50p | 54031 |
27/05/2010 | 56.50p | 57.94p | 56.00p | 57.75p | 111130 |
26/05/2010 | 56.50p | 56.50p | 56.00p | 56.50p | 29078 |
25/05/2010 | 57.50p | 57.50p | 55.00p | 56.00p | 47000 |
24/05/2010 | 58.75p | 58.75p | 57.00p | 58.00p | 24209 |
21/05/2010 | 59.00p | 59.25p | 58.00p | 58.75p | 112272 |
20/05/2010 | 61.75p | 61.75p | 59.25p | 59.25p | 22246 |
19/05/2010 | 63.00p | 63.00p | 61.50p | 61.75p | 33623 |
18/05/2010 | 63.25p | 63.25p | 63.10p | 63.25p | 7000 |
17/05/2010 | 63.25p | 63.50p | 63.10p | 63.25p | 14194 |
14/05/2010 | 64.00p | 64.00p | 63.30p | 63.50p | 34766 |
13/05/2010 | 64.00p | 64.25p | 64.00p | 64.00p | 9535 |
12/05/2010 | 64.25p | 64.25p | 63.50p | 64.00p | 16079 |
11/05/2010 | 64.50p | 64.50p | 63.50p | 64.25p | 14800 |
10/05/2010 | 61.50p | 64.75p | 61.50p | 64.75p | 84254 |
07/05/2010 | 62.00p | 62.00p | 61.50p | 61.50p | 54345 |
06/05/2010 | 62.00p | 62.00p | 61.50p | 62.00p | 4200 |
05/05/2010 | 62.25p | 62.89p | 61.60p | 62.25p | 13137 |
04/05/2010 | 61.50p | 62.25p | 61.50p | 62.00p | 53314 |
30/04/2010 | 61.25p | 61.75p | 60.00p | 61.50p | 6850 |
29/04/2010 | 61.25p | 62.25p | 60.25p | 61.25p | 13482 |
28/04/2010 | 62.00p | 62.00p | 60.00p | 61.25p | 53000 |
27/04/2010 | 62.00p | 62.75p | 60.00p | 62.00p | 45335 |
26/04/2010 | 61.50p | 62.75p | 61.00p | 62.00p | 36458 |
23/04/2010 | 61.00p | 61.74p | 61.00p | 61.00p | 5522 |
22/04/2010 | 61.00p | 61.74p | 60.00p | 61.00p | 25114 |
21/04/2010 | 60.75p | 61.00p | 60.75p | 61.00p | 0 |
20/04/2010 | 60.75p | 61.24p | 60.75p | 60.75p | 16666 |
19/04/2010 | 61.50p | 61.50p | 59.00p | 60.75p | 29400 |
16/04/2010 | 61.50p | 61.75p | 61.00p | 61.50p | 32196 |
15/04/2010 | 61.50p | 61.74p | 61.50p | 61.50p | 33836 |
14/04/2010 | 61.50p | 62.00p | 61.50p | 61.50p | 39910 |
13/04/2010 | 61.00p | 62.00p | 60.40p | 61.25p | 32844 |
12/04/2010 | 59.50p | 61.74p | 58.50p | 61.00p | 45665 |
09/04/2010 | 56.50p | 60.50p | 56.50p | 59.75p | 164625 |
08/04/2010 | 55.50p | 57.00p | 55.00p | 56.25p | 104035 |
07/04/2010 | 55.25p | 55.80p | 54.50p | 55.50p | 222870 |
06/04/2010 | 54.75p | 55.50p | 54.25p | 55.25p | 159781 |
01/04/2010 | 55.00p | 55.00p | 53.50p | 54.75p | 85000 |
31/03/2010 | 56.25p | 56.25p | 55.00p | 55.00p | 10178 |
30/03/2010 | 55.75p | 56.25p | 55.75p | 56.25p | 0 |
29/03/2010 | 55.50p | 56.25p | 55.00p | 55.75p | 56539 |
26/03/2010 | 55.00p | 57.00p | 54.75p | 55.50p | 123404 |
25/03/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
24/03/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
23/03/2010 | 55.75p | 56.39p | 53.00p | 55.25p | 105000 |
22/03/2010 | 56.50p | 56.50p | 55.00p | 55.75p | 27964 |
19/03/2010 | 55.50p | 56.25p | 55.50p | 56.25p | 30 |
18/03/2010 | 55.50p | 55.75p | 55.00p | 55.50p | 17124 |
17/03/2010 | 56.00p | 56.00p | 55.50p | 55.50p | 30949 |
16/03/2010 | 56.00p | 56.25p | 56.00p | 56.00p | 40000 |
15/03/2010 | 56.00p | 56.23p | 56.00p | 56.00p | 850 |
12/03/2010 | 56.50p | 56.50p | 55.50p | 56.00p | 2850 |
11/03/2010 | 56.50p | 56.50p | 56.00p | 56.50p | 10000 |
10/03/2010 | 55.00p | 57.00p | 55.00p | 56.50p | 89129 |
09/03/2010 | 54.25p | 54.75p | 54.25p | 54.50p | 21823 |
08/03/2010 | 53.50p | 54.25p | 53.50p | 54.25p | 21815 |
05/03/2010 | 53.75p | 54.25p | 53.25p | 53.50p | 27210 |
04/03/2010 | 54.50p | 54.50p | 53.75p | 53.75p | 5050 |
03/03/2010 | 54.50p | 54.60p | 54.00p | 54.50p | 35856 |
*Close Price adjusted for both dividends and splits