Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/07/2012 | 55.56p | 56.05p | 54.57p | 55.56p | 0 |
30/07/2012 | 56.05p | 56.05p | 54.57p | 55.56p | 3257 |
27/07/2012 | 55.56p | 55.56p | 55.56p | 55.56p | 15 |
26/07/2012 | 55.56p | 56.00p | 55.56p | 55.56p | 0 |
25/07/2012 | 55.56p | 56.00p | 55.56p | 55.56p | 0 |
24/07/2012 | 55.56p | 56.00p | 55.56p | 55.56p | 0 |
23/07/2012 | 55.56p | 56.00p | 55.56p | 55.56p | 714 |
20/07/2012 | 55.56p | 58.53p | 53.57p | 55.56p | 0 |
19/07/2012 | 58.53p | 58.53p | 53.57p | 55.56p | 33767 |
18/07/2012 | 58.04p | 58.04p | 54.57p | 58.04p | 10080 |
17/07/2012 | 58.04p | 58.04p | 57.74p | 58.04p | 0 |
16/07/2012 | 58.04p | 58.04p | 57.74p | 58.04p | 0 |
13/07/2012 | 58.04p | 58.04p | 57.74p | 58.04p | 0 |
12/07/2012 | 58.04p | 58.04p | 57.74p | 58.04p | 2047 |
11/07/2012 | 58.04p | 58.04p | 56.55p | 58.04p | 0 |
10/07/2012 | 58.04p | 58.04p | 56.55p | 58.04p | 0 |
09/07/2012 | 57.54p | 58.04p | 56.55p | 58.04p | 0 |
06/07/2012 | 58.04p | 58.04p | 56.55p | 58.04p | 0 |
05/07/2012 | 58.04p | 58.04p | 56.55p | 58.04p | 3946 |
04/07/2012 | 58.04p | 58.04p | 56.55p | 58.04p | 0 |
03/07/2012 | 58.04p | 58.04p | 56.55p | 58.04p | 2465 |
02/07/2012 | 58.04p | 58.73p | 58.04p | 58.04p | 0 |
29/06/2012 | 58.04p | 58.73p | 58.04p | 58.04p | 0 |
28/06/2012 | 58.04p | 58.73p | 58.04p | 58.04p | 8512 |
27/06/2012 | 58.04p | 59.03p | 56.55p | 58.04p | 0 |
26/06/2012 | 58.04p | 59.03p | 56.55p | 58.04p | 0 |
25/06/2012 | 59.03p | 59.03p | 56.55p | 58.04p | 491 |
22/06/2012 | 58.04p | 59.03p | 57.61p | 58.04p | 0 |
21/06/2012 | 58.53p | 59.03p | 57.61p | 58.04p | 0 |
20/06/2012 | 59.03p | 59.03p | 57.61p | 58.53p | 9239 |
19/06/2012 | 59.03p | 59.03p | 58.53p | 59.03p | 0 |
18/06/2012 | 59.03p | 59.03p | 58.53p | 59.03p | 19587 |
15/06/2012 | 58.53p | 60.34p | 58.53p | 59.03p | 51825 |
14/06/2012 | 58.04p | 59.53p | 58.04p | 58.53p | 186 |
13/06/2012 | 58.04p | 58.04p | 57.54p | 58.04p | 1709 |
12/06/2012 | 58.04p | 58.04p | 57.54p | 58.04p | 1008 |
11/06/2012 | 58.04p | 59.53p | 57.54p | 58.04p | 3626 |
08/06/2012 | 58.04p | 58.53p | 57.54p | 58.04p | 8538 |
07/06/2012 | 58.04p | 58.53p | 57.54p | 58.04p | 4658 |
06/06/2012 | 57.54p | 58.53p | 56.55p | 58.04p | 19049 |
01/06/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 0 |
31/05/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 0 |
30/05/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 0 |
29/05/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 0 |
28/05/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 0 |
25/05/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 4586 |
24/05/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 0 |
23/05/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 2632 |
22/05/2012 | 57.54p | 58.04p | 57.54p | 57.54p | 0 |
21/05/2012 | 57.54p | 58.04p | 57.54p | 57.54p | 151 |
18/05/2012 | 58.04p | 58.04p | 56.55p | 57.54p | 7107 |
17/05/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 491 |
16/05/2012 | 58.53p | 58.53p | 57.54p | 57.54p | 2419 |
15/05/2012 | 58.53p | 58.53p | 58.53p | 58.53p | 0 |
14/05/2012 | 58.53p | 58.53p | 58.53p | 58.53p | 1411 |
11/05/2012 | 58.53p | 58.53p | 58.14p | 58.53p | 0 |
10/05/2012 | 58.53p | 58.53p | 58.14p | 58.53p | 0 |
09/05/2012 | 58.53p | 58.53p | 58.14p | 58.53p | 1512 |
08/05/2012 | 58.53p | 58.53p | 58.14p | 58.53p | 1709 |
04/05/2012 | 58.53p | 59.53p | 58.53p | 58.53p | 4167 |
03/05/2012 | 58.53p | 59.53p | 58.53p | 58.53p | 103987 |
02/05/2012 | 58.53p | 58.53p | 57.54p | 58.53p | 222 |
01/05/2012 | 57.54p | 57.54p | 57.38p | 57.54p | 3024 |
30/04/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 7202 |
27/04/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 185395 |
26/04/2012 | 57.54p | 57.54p | 57.38p | 57.54p | 0 |
25/04/2012 | 57.54p | 57.54p | 57.38p | 57.54p | 0 |
24/04/2012 | 57.54p | 57.54p | 57.38p | 57.54p | 0 |
23/04/2012 | 57.54p | 57.54p | 57.38p | 57.54p | 499 |
20/04/2012 | 57.54p | 57.54p | 57.44p | 57.54p | 149 |
19/04/2012 | 57.54p | 57.54p | 55.12p | 57.54p | 0 |
18/04/2012 | 57.54p | 57.54p | 55.12p | 57.54p | 2794 |
17/04/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 0 |
16/04/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 3895 |
13/04/2012 | 57.54p | 57.74p | 55.56p | 57.54p | 0 |
12/04/2012 | 57.54p | 57.74p | 55.56p | 57.54p | 0 |
11/04/2012 | 57.54p | 57.74p | 55.56p | 57.54p | 6299 |
10/04/2012 | 57.54p | 57.54p | 55.61p | 57.54p | 504 |
05/04/2012 | 57.54p | 58.53p | 55.56p | 57.54p | 7056 |
04/04/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 0 |
03/04/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 1638 |
02/04/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 1008 |
30/03/2012 | 57.54p | 58.04p | 57.14p | 57.54p | 0 |
29/03/2012 | 57.54p | 58.04p | 57.14p | 57.54p | 0 |
28/03/2012 | 57.54p | 58.04p | 57.14p | 57.54p | 4838 |
27/03/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 0 |
26/03/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 0 |
23/03/2012 | 57.54p | 57.54p | 55.56p | 57.54p | 177 |
22/03/2012 | 57.54p | 57.54p | 57.14p | 57.54p | 67 |
21/03/2012 | 57.54p | 57.54p | 57.14p | 57.54p | 3360 |
20/03/2012 | 57.54p | 58.63p | 56.35p | 57.54p | 0 |
19/03/2012 | 57.54p | 58.63p | 56.35p | 57.54p | 0 |
16/03/2012 | 59.03p | 59.03p | 56.35p | 57.54p | 18225 |
15/03/2012 | 59.03p | 59.03p | 58.53p | 59.03p | 0 |
14/03/2012 | 59.03p | 59.03p | 58.53p | 59.03p | 4273 |
13/03/2012 | 59.03p | 59.03p | 56.55p | 59.03p | 9576 |
12/03/2012 | 58.53p | 58.53p | 58.34p | 58.53p | 323 |
09/03/2012 | 58.53p | 58.53p | 57.54p | 58.53p | 9800 |
08/03/2012 | 58.53p | 58.53p | 58.34p | 58.53p | 5796 |
07/03/2012 | 58.53p | 58.53p | 58.34p | 58.53p | 198 |
06/03/2012 | 58.53p | 59.10p | 58.53p | 58.53p | 403 |
05/03/2012 | 58.53p | 58.53p | 57.54p | 58.53p | 0 |
02/03/2012 | 58.53p | 58.53p | 57.54p | 58.53p | 22226 |
01/03/2012 | 58.04p | 58.73p | 58.04p | 58.53p | 5544 |
29/02/2012 | 58.04p | 58.04p | 57.59p | 58.04p | 235 |
28/02/2012 | 58.04p | 58.04p | 55.56p | 58.04p | 0 |
27/02/2012 | 58.04p | 58.04p | 55.56p | 58.04p | 3953 |
24/02/2012 | 58.04p | 59.53p | 56.55p | 58.04p | 6860 |
23/02/2012 | 56.05p | 58.04p | 56.05p | 58.04p | 18395 |
22/02/2012 | 55.06p | 56.25p | 55.06p | 56.05p | 254 |
21/02/2012 | 54.57p | 55.06p | 53.33p | 55.06p | 26207 |
20/02/2012 | 54.57p | 54.57p | 52.78p | 54.57p | 3528 |
17/02/2012 | 54.57p | 54.57p | 52.58p | 54.57p | 0 |
16/02/2012 | 54.57p | 54.57p | 52.58p | 54.57p | 4142 |
15/02/2012 | 54.57p | 54.57p | 53.37p | 54.57p | 1318 |
14/02/2012 | 54.57p | 54.57p | 53.37p | 54.57p | 0 |
13/02/2012 | 54.57p | 54.57p | 53.37p | 54.57p | 0 |
10/02/2012 | 54.57p | 54.57p | 53.37p | 54.57p | 5044 |
09/02/2012 | 54.57p | 54.57p | 52.58p | 54.57p | 3249 |
08/02/2012 | 54.57p | 54.57p | 52.58p | 54.57p | 9479 |
07/02/2012 | 54.57p | 54.57p | 53.57p | 54.57p | 1458 |
06/02/2012 | 55.56p | 56.55p | 52.58p | 54.57p | 15105 |
03/02/2012 | 55.56p | 55.56p | 55.14p | 55.56p | 28763 |
02/02/2012 | 54.57p | 56.55p | 54.57p | 55.56p | 26281 |
01/02/2012 | 54.07p | 54.07p | 47.83p | 53.57p | 18558 |
31/01/2012 | 54.07p | 54.07p | 52.58p | 54.07p | 16753 |
30/01/2012 | 55.06p | 55.26p | 53.47p | 54.07p | 25889 |
27/01/2012 | 50.60p | 55.56p | 50.60p | 55.06p | 226709 |
26/01/2012 | 49.11p | 49.78p | 49.11p | 49.11p | 0 |
25/01/2012 | 49.11p | 49.78p | 49.11p | 49.11p | 0 |
24/01/2012 | 49.11p | 49.78p | 49.11p | 49.11p | 0 |
23/01/2012 | 49.11p | 49.78p | 49.11p | 49.11p | 0 |
20/01/2012 | 49.11p | 49.78p | 49.11p | 49.11p | 0 |
19/01/2012 | 49.11p | 49.78p | 49.11p | 49.11p | 0 |
18/01/2012 | 49.11p | 49.78p | 49.11p | 49.11p | 0 |
17/01/2012 | 49.11p | 49.78p | 49.11p | 49.11p | 1975 |
16/01/2012 | 49.11p | 50.50p | 49.11p | 49.11p | 13608 |
13/01/2012 | 49.11p | 49.11p | 47.87p | 49.11p | 0 |
12/01/2012 | 49.11p | 49.11p | 47.87p | 49.11p | 4064 |
11/01/2012 | 49.11p | 51.00p | 47.62p | 49.11p | 0 |
10/01/2012 | 47.62p | 51.00p | 47.62p | 49.11p | 28195 |
09/01/2012 | 47.62p | 48.81p | 46.19p | 47.62p | 15980 |
06/01/2012 | 46.63p | 46.63p | 46.38p | 46.63p | 124 |
05/01/2012 | 46.63p | 46.63p | 44.64p | 46.63p | 0 |
04/01/2012 | 46.63p | 46.63p | 44.64p | 46.63p | 6818 |
03/01/2012 | 46.63p | 46.63p | 46.43p | 46.63p | 0 |
30/12/2011 | 46.63p | 46.63p | 46.43p | 46.63p | 0 |
29/12/2011 | 46.63p | 46.63p | 46.43p | 46.63p | 0 |
28/12/2011 | 46.63p | 46.63p | 46.43p | 46.63p | 0 |
23/12/2011 | 46.63p | 46.63p | 46.43p | 46.63p | 0 |
22/12/2011 | 46.63p | 46.63p | 46.43p | 46.63p | 1044 |
21/12/2011 | 46.63p | 47.62p | 45.64p | 46.63p | 0 |
20/12/2011 | 47.62p | 47.62p | 45.64p | 46.63p | 0 |
19/12/2011 | 47.62p | 47.62p | 45.64p | 47.62p | 5040 |
16/12/2011 | 47.62p | 49.11p | 47.62p | 47.62p | 1588 |
15/12/2011 | 47.62p | 47.62p | 46.03p | 47.62p | 3953 |
14/12/2011 | 47.62p | 49.11p | 46.63p | 47.62p | 0 |
13/12/2011 | 47.62p | 49.11p | 46.63p | 47.62p | 0 |
12/12/2011 | 47.62p | 49.11p | 46.63p | 47.62p | 0 |
09/12/2011 | 47.62p | 49.11p | 46.63p | 47.62p | 0 |
08/12/2011 | 47.62p | 49.11p | 46.63p | 47.62p | 2426 |
07/12/2011 | 47.62p | 49.60p | 47.62p | 47.62p | 1047 |
06/12/2011 | 47.62p | 49.15p | 47.62p | 47.62p | 5544 |
05/12/2011 | 46.63p | 48.52p | 46.63p | 46.63p | 6854 |
02/12/2011 | 46.63p | 48.52p | 46.63p | 46.63p | 0 |
01/12/2011 | 46.63p | 48.52p | 46.63p | 46.63p | 0 |
30/11/2011 | 48.12p | 48.52p | 46.63p | 46.63p | 15268 |
29/11/2011 | 48.12p | 49.60p | 48.12p | 48.12p | 0 |
28/11/2011 | 48.12p | 49.60p | 48.12p | 48.12p | 1008 |
25/11/2011 | 46.63p | 47.62p | 46.63p | 47.62p | 70558 |
24/11/2011 | 46.63p | 47.64p | 46.63p | 46.63p | 202 |
23/11/2011 | 46.63p | 48.02p | 46.63p | 46.63p | 1212 |
22/11/2011 | 46.63p | 46.63p | 45.64p | 46.63p | 0 |
21/11/2011 | 46.63p | 46.63p | 45.64p | 46.63p | 0 |
18/11/2011 | 45.64p | 45.64p | 45.64p | 45.64p | 100155 |
17/11/2011 | 45.64p | 45.64p | 43.65p | 45.64p | 0 |
16/11/2011 | 45.64p | 45.64p | 43.65p | 45.64p | 2016 |
15/11/2011 | 43.65p | 43.65p | 42.66p | 43.65p | 0 |
14/11/2011 | 43.65p | 43.65p | 42.66p | 43.65p | 0 |
11/11/2011 | 43.65p | 43.65p | 42.66p | 43.65p | 0 |
10/11/2011 | 43.65p | 43.65p | 42.66p | 43.65p | 0 |
09/11/2011 | 43.65p | 43.65p | 42.66p | 43.65p | 0 |
08/11/2011 | 43.65p | 43.65p | 42.66p | 43.65p | 6048 |
07/11/2011 | 43.65p | 43.65p | 42.75p | 43.65p | 0 |
04/11/2011 | 43.65p | 43.65p | 42.75p | 43.65p | 0 |
03/11/2011 | 43.65p | 43.65p | 42.75p | 43.65p | 0 |
02/11/2011 | 43.65p | 43.65p | 42.75p | 43.65p | 0 |
01/11/2011 | 43.65p | 43.65p | 42.75p | 43.65p | 0 |
31/10/2011 | 43.65p | 43.65p | 42.75p | 43.65p | 0 |
28/10/2011 | 43.65p | 43.65p | 42.75p | 43.65p | 0 |
27/10/2011 | 43.65p | 43.65p | 42.75p | 43.65p | 0 |
26/10/2011 | 43.65p | 43.65p | 42.75p | 43.65p | 0 |
25/10/2011 | 43.65p | 43.65p | 42.75p | 43.65p | 0 |
24/10/2011 | 43.65p | 43.65p | 42.75p | 43.65p | 4032 |
21/10/2011 | 44.64p | 44.64p | 42.66p | 43.65p | 39815 |
20/10/2011 | 44.64p | 44.64p | 44.15p | 44.64p | 0 |
19/10/2011 | 44.64p | 44.64p | 44.15p | 44.64p | 0 |
18/10/2011 | 44.64p | 44.64p | 44.15p | 44.64p | 0 |
17/10/2011 | 44.64p | 44.64p | 44.15p | 44.64p | 0 |
14/10/2011 | 44.64p | 44.64p | 44.15p | 44.64p | 0 |
*Close Price adjusted for both dividends and splits