Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2011 | 44.15p | 44.15p | 39.68p | 43.16p | 7560 |
23/09/2011 | 44.15p | 44.15p | 44.15p | 44.15p | 0 |
22/09/2011 | 44.15p | 44.15p | 44.15p | 44.15p | 0 |
21/09/2011 | 44.15p | 44.15p | 44.15p | 44.15p | 0 |
20/09/2011 | 44.15p | 44.15p | 44.15p | 44.15p | 0 |
19/09/2011 | 44.15p | 44.15p | 44.15p | 44.15p | 0 |
16/09/2011 | 44.15p | 44.15p | 44.15p | 44.15p | 0 |
15/09/2011 | 44.15p | 44.15p | 44.15p | 44.15p | 0 |
14/09/2011 | 44.15p | 44.15p | 43.65p | 44.15p | 0 |
13/09/2011 | 44.15p | 44.15p | 43.65p | 44.15p | 0 |
12/09/2011 | 44.15p | 44.15p | 43.65p | 44.15p | 0 |
09/09/2011 | 44.15p | 44.15p | 43.65p | 44.15p | 0 |
08/09/2011 | 44.15p | 44.15p | 43.65p | 44.15p | 0 |
07/09/2011 | 44.15p | 44.15p | 43.65p | 44.15p | 0 |
06/09/2011 | 44.15p | 44.15p | 43.65p | 44.15p | 0 |
05/09/2011 | 44.15p | 44.15p | 43.65p | 44.15p | 0 |
02/09/2011 | 44.15p | 44.15p | 43.65p | 44.15p | 0 |
01/09/2011 | 44.15p | 44.15p | 43.65p | 44.15p | 0 |
31/08/2011 | 44.15p | 44.15p | 43.65p | 44.15p | 0 |
30/08/2011 | 44.15p | 44.15p | 43.65p | 44.15p | 0 |
26/08/2011 | 44.15p | 44.15p | 43.65p | 44.15p | 0 |
25/08/2011 | 44.15p | 44.15p | 43.65p | 44.15p | 28853 |
24/08/2011 | 44.15p | 45.14p | 43.65p | 44.15p | 0 |
23/08/2011 | 45.14p | 45.14p | 43.65p | 44.15p | 0 |
22/08/2011 | 45.14p | 45.14p | 43.65p | 45.14p | 0 |
19/08/2011 | 45.14p | 45.14p | 43.65p | 45.14p | 0 |
18/08/2011 | 45.14p | 45.14p | 43.65p | 45.14p | 0 |
17/08/2011 | 45.14p | 45.14p | 43.65p | 45.14p | 0 |
16/08/2011 | 45.14p | 45.14p | 43.65p | 45.14p | 3528 |
15/08/2011 | 44.64p | 45.79p | 44.64p | 45.14p | 2016 |
12/08/2011 | 44.64p | 45.79p | 44.64p | 44.64p | 0 |
11/08/2011 | 44.64p | 45.79p | 44.64p | 44.64p | 1053 |
10/08/2011 | 44.64p | 44.64p | 44.15p | 44.64p | 0 |
09/08/2011 | 44.15p | 44.15p | 44.15p | 44.15p | 0 |
08/08/2011 | 44.15p | 45.64p | 44.15p | 44.15p | 0 |
05/08/2011 | 47.12p | 49.60p | 45.64p | 45.64p | 0 |
04/08/2011 | 51.09p | 51.09p | 49.60p | 49.60p | 2520 |
03/08/2011 | 51.09p | 51.09p | 51.09p | 51.09p | 0 |
02/08/2011 | 51.09p | 51.09p | 51.09p | 51.09p | 0 |
01/08/2011 | 51.09p | 51.09p | 51.09p | 51.09p | 0 |
29/07/2011 | 51.09p | 51.84p | 51.09p | 51.09p | 5040 |
28/07/2011 | 51.09p | 51.84p | 51.09p | 51.09p | 0 |
27/07/2011 | 51.09p | 51.84p | 51.09p | 51.09p | 0 |
26/07/2011 | 51.09p | 51.84p | 51.09p | 51.09p | 0 |
25/07/2011 | 51.09p | 51.84p | 51.09p | 51.09p | 1414 |
22/07/2011 | 51.09p | 51.59p | 51.09p | 51.09p | 0 |
21/07/2011 | 51.09p | 51.59p | 51.09p | 51.09p | 0 |
20/07/2011 | 51.09p | 51.59p | 51.09p | 51.09p | 178 |
19/07/2011 | 51.09p | 51.84p | 50.60p | 51.09p | 8870 |
18/07/2011 | 50.60p | 51.59p | 50.60p | 51.09p | 5040 |
15/07/2011 | 50.60p | 50.60p | 50.10p | 50.60p | 0 |
14/07/2011 | 50.60p | 50.60p | 49.60p | 50.60p | 0 |
13/07/2011 | 50.60p | 50.60p | 49.60p | 50.60p | 0 |
12/07/2011 | 50.60p | 50.60p | 49.60p | 50.60p | 0 |
11/07/2011 | 50.60p | 50.60p | 49.60p | 50.60p | 0 |
08/07/2011 | 50.10p | 50.60p | 49.60p | 50.60p | 7227 |
07/07/2011 | 50.10p | 51.59p | 50.10p | 50.10p | 0 |
06/07/2011 | 50.10p | 51.59p | 50.10p | 50.10p | 0 |
05/07/2011 | 50.10p | 51.59p | 50.10p | 50.10p | 0 |
04/07/2011 | 50.10p | 51.59p | 50.10p | 50.10p | 0 |
01/07/2011 | 50.10p | 51.59p | 50.10p | 50.10p | 0 |
30/06/2011 | 50.10p | 51.59p | 50.10p | 50.10p | 0 |
29/06/2011 | 50.10p | 51.59p | 50.10p | 50.10p | 0 |
28/06/2011 | 50.10p | 51.59p | 50.10p | 50.10p | 0 |
27/06/2011 | 50.10p | 51.59p | 50.10p | 50.10p | 0 |
24/06/2011 | 50.10p | 51.59p | 50.10p | 50.10p | 0 |
23/06/2011 | 50.10p | 51.59p | 50.10p | 50.10p | 0 |
22/06/2011 | 50.10p | 51.59p | 50.10p | 50.10p | 0 |
21/06/2011 | 50.10p | 51.59p | 50.10p | 50.10p | 0 |
20/06/2011 | 51.59p | 51.59p | 50.10p | 50.10p | 0 |
17/06/2011 | 51.59p | 51.59p | 51.59p | 51.59p | 0 |
16/06/2011 | 51.59p | 51.59p | 51.59p | 51.59p | 0 |
15/06/2011 | 51.59p | 51.59p | 51.59p | 51.59p | 0 |
14/06/2011 | 51.59p | 51.59p | 51.59p | 51.59p | 0 |
13/06/2011 | 51.59p | 51.59p | 51.59p | 51.59p | 0 |
10/06/2011 | 51.59p | 51.59p | 51.19p | 51.59p | 0 |
09/06/2011 | 51.59p | 51.59p | 51.19p | 51.59p | 0 |
08/06/2011 | 51.59p | 51.59p | 51.19p | 51.59p | 0 |
07/06/2011 | 51.59p | 51.59p | 51.19p | 51.59p | 363 |
06/06/2011 | 50.60p | 51.59p | 50.40p | 51.59p | 29950 |
03/06/2011 | 49.11p | 50.48p | 49.11p | 49.11p | 0 |
02/06/2011 | 49.11p | 50.47p | 49.11p | 49.11p | 1008 |
01/06/2011 | 49.11p | 49.11p | 48.61p | 49.11p | 999 |
31/05/2011 | 49.11p | 49.11p | 47.37p | 49.11p | 40 |
27/05/2011 | 49.11p | 49.11p | 48.61p | 49.11p | 0 |
26/05/2011 | 49.11p | 49.11p | 48.61p | 49.11p | 0 |
25/05/2011 | 49.11p | 49.11p | 48.61p | 49.11p | 302390 |
24/05/2011 | 49.11p | 49.11p | 47.37p | 49.11p | 0 |
23/05/2011 | 49.11p | 49.11p | 47.37p | 49.11p | 0 |
20/05/2011 | 49.11p | 49.11p | 47.37p | 49.11p | 0 |
19/05/2011 | 49.11p | 49.11p | 47.37p | 49.11p | 2016 |
18/05/2011 | 49.11p | 49.11p | 49.11p | 49.11p | 0 |
17/05/2011 | 49.11p | 49.11p | 49.11p | 49.11p | 0 |
16/05/2011 | 49.11p | 49.11p | 49.11p | 49.11p | 0 |
13/05/2011 | 49.11p | 49.11p | 49.11p | 49.11p | 0 |
12/05/2011 | 49.11p | 50.47p | 48.61p | 49.11p | 0 |
11/05/2011 | 49.11p | 50.47p | 48.61p | 49.11p | 0 |
10/05/2011 | 49.11p | 50.47p | 48.61p | 49.11p | 0 |
09/05/2011 | 49.11p | 50.47p | 49.11p | 49.11p | 0 |
06/05/2011 | 49.11p | 50.47p | 49.11p | 49.11p | 594 |
05/05/2011 | 49.11p | 49.11p | 46.83p | 49.11p | 5040 |
04/05/2011 | 49.11p | 55.56p | 48.12p | 49.11p | 0 |
03/05/2011 | 48.12p | 55.56p | 48.12p | 48.12p | 0 |
28/04/2011 | 48.12p | 55.56p | 48.12p | 48.12p | 0 |
27/04/2011 | 55.06p | 55.56p | 48.12p | 48.12p | 24191 |
26/04/2011 | 55.56p | 56.55p | 55.06p | 55.56p | 0 |
21/04/2011 | 55.56p | 56.55p | 55.56p | 55.56p | 0 |
20/04/2011 | 55.56p | 56.55p | 55.56p | 55.56p | 0 |
19/04/2011 | 56.55p | 56.55p | 55.56p | 55.56p | 2016 |
18/04/2011 | 56.55p | 56.55p | 56.05p | 56.55p | 10976 |
15/04/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 0 |
14/04/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 0 |
13/04/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 0 |
12/04/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 0 |
11/04/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 0 |
08/04/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 0 |
07/04/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 0 |
06/04/2011 | 55.06p | 56.55p | 54.57p | 55.56p | 0 |
05/04/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 0 |
04/04/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 0 |
01/04/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 0 |
31/03/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 0 |
30/03/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 0 |
29/03/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 0 |
28/03/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 0 |
25/03/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 0 |
24/03/2011 | 55.56p | 56.55p | 54.57p | 55.56p | 25199 |
23/03/2011 | 56.05p | 57.54p | 55.56p | 55.56p | 0 |
22/03/2011 | 56.05p | 57.54p | 55.56p | 56.05p | 0 |
21/03/2011 | 56.05p | 57.54p | 55.56p | 56.05p | 0 |
18/03/2011 | 56.05p | 57.54p | 55.56p | 56.05p | 0 |
17/03/2011 | 57.54p | 57.54p | 55.56p | 56.05p | 0 |
16/03/2011 | 57.54p | 57.54p | 56.55p | 57.54p | 10080 |
15/03/2011 | 57.54p | 58.73p | 57.54p | 57.54p | 0 |
14/03/2011 | 58.04p | 58.73p | 58.04p | 58.04p | 6804 |
11/03/2011 | 58.04p | 60.02p | 57.05p | 58.04p | 0 |
10/03/2011 | 58.04p | 60.02p | 57.05p | 58.04p | 0 |
09/03/2011 | 58.04p | 60.02p | 57.05p | 58.04p | 0 |
08/03/2011 | 58.04p | 60.02p | 57.05p | 58.04p | 0 |
07/03/2011 | 58.04p | 60.02p | 57.05p | 58.04p | 0 |
04/03/2011 | 58.04p | 60.02p | 57.05p | 58.04p | 0 |
03/03/2011 | 58.04p | 60.02p | 57.05p | 58.04p | 0 |
02/03/2011 | 58.04p | 60.02p | 57.05p | 58.04p | 0 |
01/03/2011 | 58.04p | 60.02p | 57.05p | 58.04p | 0 |
28/02/2011 | 58.04p | 60.02p | 57.05p | 58.04p | 0 |
25/02/2011 | 58.04p | 60.02p | 57.05p | 58.04p | 0 |
24/02/2011 | 58.04p | 60.02p | 58.04p | 58.04p | 0 |
23/02/2011 | 58.04p | 60.02p | 58.04p | 58.04p | 0 |
22/02/2011 | 58.04p | 60.02p | 58.04p | 58.04p | 15120 |
21/02/2011 | 58.04p | 58.04p | 58.04p | 58.04p | 0 |
18/02/2011 | 59.03p | 58.04p | 58.04p | 58.04p | 0 |
17/02/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
16/02/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 657 |
15/02/2011 | 59.03p | 59.03p | 58.53p | 59.03p | 0 |
14/02/2011 | 59.03p | 59.03p | 58.53p | 59.03p | 40319 |
11/02/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 202 |
10/02/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
09/02/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 1668 |
08/02/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 10080 |
07/02/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
04/02/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
03/02/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
02/02/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
01/02/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
31/01/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
28/01/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
27/01/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
26/01/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
25/01/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
24/01/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
21/01/2011 | 59.03p | 61.51p | 59.03p | 59.03p | 6544 |
20/01/2011 | 59.03p | 60.52p | 59.03p | 59.03p | 3427 |
19/01/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
18/01/2011 | 59.03p | 59.03p | 56.55p | 59.03p | 102 |
17/01/2011 | 61.01p | 61.01p | 59.03p | 59.03p | 3528 |
14/01/2011 | 0.00p | 59.03p | 59.03p | 59.03p | 0 |
13/01/2011 | 59.03p | 59.03p | 56.55p | 59.03p | 0 |
12/01/2011 | 59.03p | 59.03p | 56.55p | 59.03p | 0 |
11/01/2011 | 59.03p | 59.03p | 56.55p | 59.03p | 0 |
10/01/2011 | 59.03p | 59.03p | 56.55p | 59.03p | 1008 |
07/01/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
06/01/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
05/01/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
04/01/2011 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
31/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
30/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
29/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
24/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
23/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
22/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
21/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
20/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
17/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
16/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
15/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
14/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
13/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
10/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
09/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
08/12/2010 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
*Close Price adjusted for both dividends and splits