Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2011 | 26.00p | 27.00p | 26.00p | 26.75p | 2075703 |
27/09/2011 | 26.50p | 27.00p | 26.00p | 26.25p | 832692 |
26/09/2011 | 26.25p | 26.77p | 25.95p | 26.00p | 850653 |
23/09/2011 | 27.50p | 28.00p | 25.25p | 25.50p | 3765283 |
22/09/2011 | 28.25p | 29.00p | 27.85p | 28.00p | 873564 |
21/09/2011 | 29.00p | 29.48p | 28.50p | 29.25p | 900032 |
20/09/2011 | 29.25p | 29.50p | 29.00p | 29.25p | 602134 |
19/09/2011 | 29.00p | 30.00p | 29.00p | 29.25p | 1682117 |
16/09/2011 | 29.00p | 30.00p | 29.00p | 29.12p | 3786579 |
15/09/2011 | 29.50p | 29.50p | 28.25p | 29.50p | 1871609 |
14/09/2011 | 27.75p | 28.50p | 27.75p | 28.25p | 2174330 |
13/09/2011 | 28.00p | 28.10p | 27.58p | 27.75p | 1180157 |
12/09/2011 | 27.75p | 28.50p | 27.75p | 28.00p | 304305 |
09/09/2011 | 29.00p | 29.00p | 27.75p | 28.50p | 2630143 |
08/09/2011 | 29.50p | 29.50p | 27.50p | 28.00p | 1642813 |
07/09/2011 | 33.00p | 33.00p | 28.00p | 28.50p | 4345975 |
06/09/2011 | 32.25p | 32.82p | 31.75p | 32.00p | 888464 |
05/09/2011 | 32.50p | 33.01p | 31.73p | 32.00p | 906525 |
02/09/2011 | 35.00p | 35.00p | 32.50p | 33.00p | 1131854 |
01/09/2011 | 33.00p | 34.75p | 33.00p | 34.25p | 1600817 |
31/08/2011 | 31.00p | 33.00p | 30.33p | 33.00p | 1296567 |
30/08/2011 | 30.00p | 31.00p | 29.00p | 30.75p | 498052 |
26/08/2011 | 29.25p | 29.25p | 28.65p | 29.00p | 262466 |
25/08/2011 | 30.00p | 30.40p | 28.71p | 29.00p | 524408 |
24/08/2011 | 29.50p | 29.75p | 28.71p | 29.50p | 1073196 |
23/08/2011 | 28.00p | 29.42p | 28.00p | 28.75p | 748385 |
22/08/2011 | 28.50p | 30.14p | 28.00p | 28.00p | 653440 |
19/08/2011 | 29.00p | 29.25p | 26.75p | 28.75p | 1274745 |
18/08/2011 | 32.00p | 32.00p | 27.75p | 28.00p | 1491499 |
17/08/2011 | 31.00p | 32.00p | 31.00p | 31.75p | 1009700 |
16/08/2011 | 31.75p | 33.00p | 31.00p | 31.50p | 1641673 |
15/08/2011 | 30.00p | 32.77p | 29.00p | 32.75p | 1977554 |
12/08/2011 | 29.75p | 29.75p | 28.50p | 29.50p | 656926 |
11/08/2011 | 27.50p | 29.00p | 27.50p | 29.00p | 833535 |
10/08/2011 | 28.00p | 29.75p | 27.25p | 27.25p | 1984789 |
09/08/2011 | 26.00p | 28.50p | 24.50p | 28.50p | 4507853 |
08/08/2011 | 28.50p | 28.89p | 26.05p | 26.75p | 3751828 |
05/08/2011 | 29.75p | 30.00p | 28.50p | 28.75p | 13901887 |
04/08/2011 | 31.00p | 32.02p | 29.75p | 30.25p | 3005759 |
03/08/2011 | 31.75p | 32.00p | 28.01p | 31.00p | 17148892 |
02/08/2011 | 33.75p | 33.75p | 31.00p | 31.00p | 5396048 |
01/08/2011 | 35.00p | 35.00p | 33.07p | 33.50p | 748379 |
29/07/2011 | 35.25p | 35.64p | 34.36p | 34.75p | 993959 |
28/07/2011 | 36.00p | 36.78p | 35.00p | 35.50p | 2544194 |
27/07/2011 | 36.00p | 37.75p | 36.00p | 37.00p | 1450422 |
26/07/2011 | 37.00p | 37.00p | 36.00p | 36.50p | 794105 |
25/07/2011 | 36.50p | 36.88p | 35.75p | 36.50p | 795032 |
22/07/2011 | 37.00p | 37.50p | 36.05p | 36.50p | 1360403 |
21/07/2011 | 37.75p | 38.85p | 35.10p | 36.25p | 5448058 |
20/07/2011 | 38.00p | 39.09p | 37.50p | 38.00p | 1303873 |
19/07/2011 | 38.25p | 38.25p | 36.93p | 37.50p | 8264864 |
18/07/2011 | 40.00p | 41.50p | 36.75p | 37.00p | 4908621 |
15/07/2011 | 41.75p | 41.75p | 40.55p | 40.75p | 517529 |
14/07/2011 | 41.75p | 44.25p | 40.75p | 41.25p | 3220003 |
13/07/2011 | 43.00p | 43.00p | 40.25p | 41.50p | 3777519 |
12/07/2011 | 43.00p | 43.00p | 40.50p | 42.00p | 2015477 |
11/07/2011 | 44.00p | 45.50p | 42.75p | 43.50p | 2562641 |
08/07/2011 | 45.75p | 46.15p | 43.50p | 44.50p | 2640931 |
07/07/2011 | 43.50p | 46.25p | 43.19p | 46.25p | 3480796 |
06/07/2011 | 43.00p | 43.75p | 42.00p | 43.50p | 1524549 |
05/07/2011 | 43.75p | 43.75p | 43.00p | 43.25p | 195544 |
04/07/2011 | 43.00p | 45.00p | 42.25p | 43.50p | 2567218 |
01/07/2011 | 43.00p | 44.25p | 43.00p | 43.25p | 529538 |
30/06/2011 | 42.00p | 44.00p | 41.00p | 43.50p | 1350770 |
29/06/2011 | 41.25p | 41.75p | 40.08p | 41.00p | 471043 |
28/06/2011 | 40.00p | 41.50p | 38.82p | 41.00p | 2395088 |
27/06/2011 | 41.25p | 41.45p | 40.19p | 41.00p | 853782 |
24/06/2011 | 41.50p | 42.50p | 41.10p | 42.00p | 512769 |
23/06/2011 | 42.25p | 42.25p | 41.25p | 41.25p | 1350998 |
22/06/2011 | 43.00p | 43.00p | 41.75p | 41.75p | 945735 |
21/06/2011 | 43.00p | 43.00p | 41.50p | 41.50p | 374026 |
20/06/2011 | 42.50p | 43.15p | 41.75p | 41.75p | 1145712 |
17/06/2011 | 43.50p | 43.50p | 41.50p | 42.50p | 960439 |
16/06/2011 | 44.00p | 44.50p | 43.00p | 43.00p | 441175 |
15/06/2011 | 44.25p | 45.50p | 43.25p | 44.00p | 693995 |
14/06/2011 | 43.50p | 44.05p | 43.25p | 43.25p | 1016543 |
13/06/2011 | 43.75p | 44.05p | 43.50p | 44.00p | 101399 |
10/06/2011 | 45.00p | 45.75p | 43.75p | 43.75p | 522074 |
09/06/2011 | 46.00p | 46.85p | 44.75p | 44.75p | 551009 |
08/06/2011 | 44.00p | 46.85p | 43.75p | 45.50p | 1808257 |
07/06/2011 | 41.25p | 44.25p | 41.00p | 43.50p | 796487 |
06/06/2011 | 41.50p | 41.89p | 40.81p | 41.00p | 152790 |
03/06/2011 | 41.75p | 42.10p | 41.25p | 41.50p | 1326521 |
02/06/2011 | 42.00p | 42.00p | 40.75p | 41.50p | 625090 |
01/06/2011 | 43.00p | 44.62p | 42.25p | 42.50p | 578060 |
31/05/2011 | 41.75p | 44.89p | 41.75p | 43.25p | 1711237 |
27/05/2011 | 39.00p | 42.45p | 38.65p | 41.50p | 1648618 |
26/05/2011 | 39.00p | 39.70p | 37.75p | 38.75p | 1861785 |
25/05/2011 | 37.75p | 40.50p | 37.75p | 39.50p | 873629 |
24/05/2011 | 40.25p | 40.50p | 37.92p | 39.00p | 1877246 |
23/05/2011 | 40.00p | 40.38p | 39.25p | 39.75p | 1385857 |
20/05/2011 | 41.50p | 41.85p | 40.50p | 40.75p | 411718 |
19/05/2011 | 41.75p | 41.75p | 39.83p | 41.00p | 1845782 |
18/05/2011 | 43.75p | 43.75p | 39.65p | 41.00p | 2663284 |
17/05/2011 | 43.25p | 44.00p | 42.25p | 42.75p | 1425096 |
16/05/2011 | 44.50p | 45.44p | 43.75p | 43.75p | 1198846 |
13/05/2011 | 44.25p | 45.25p | 44.25p | 45.00p | 628349 |
12/05/2011 | 44.75p | 45.25p | 44.00p | 44.75p | 742594 |
11/05/2011 | 45.00p | 45.25p | 44.50p | 45.00p | 700845 |
10/05/2011 | 44.75p | 45.75p | 43.60p | 44.50p | 2243560 |
09/05/2011 | 44.00p | 45.50p | 43.50p | 43.50p | 1363720 |
06/05/2011 | 44.50p | 45.25p | 43.50p | 45.25p | 1427753 |
05/05/2011 | 44.00p | 45.25p | 44.00p | 45.00p | 1448413 |
04/05/2011 | 44.75p | 45.56p | 44.50p | 44.50p | 3090815 |
03/05/2011 | 45.00p | 45.75p | 44.33p | 45.50p | 953588 |
28/04/2011 | 45.25p | 45.25p | 43.50p | 44.50p | 1286979 |
27/04/2011 | 45.75p | 46.12p | 43.75p | 44.25p | 2254686 |
26/04/2011 | 45.75p | 47.81p | 45.75p | 46.00p | 1848974 |
21/04/2011 | 44.00p | 46.75p | 44.00p | 46.75p | 1876825 |
20/04/2011 | 42.75p | 44.77p | 41.75p | 44.75p | 1432876 |
19/04/2011 | 43.50p | 44.00p | 41.75p | 41.75p | 2198233 |
18/04/2011 | 43.75p | 44.39p | 42.09p | 42.50p | 2028203 |
15/04/2011 | 43.50p | 45.77p | 43.50p | 44.00p | 2088707 |
14/04/2011 | 44.25p | 45.52p | 43.50p | 43.50p | 1684136 |
13/04/2011 | 43.50p | 44.32p | 43.21p | 44.00p | 1971360 |
12/04/2011 | 44.50p | 45.00p | 43.02p | 43.50p | 3051517 |
11/04/2011 | 45.00p | 46.40p | 44.75p | 44.75p | 2201684 |
08/04/2011 | 43.75p | 45.50p | 43.00p | 45.00p | 4076535 |
07/04/2011 | 46.25p | 46.75p | 42.50p | 43.50p | 5922894 |
06/04/2011 | 47.50p | 48.77p | 45.75p | 45.75p | 6326787 |
05/04/2011 | 50.50p | 50.50p | 46.61p | 47.50p | 11179151 |
04/04/2011 | 49.75p | 50.50p | 49.00p | 50.50p | 1256019 |
01/04/2011 | 49.50p | 50.00p | 48.25p | 50.00p | 986301 |
31/03/2011 | 51.00p | 51.30p | 49.00p | 49.50p | 2240449 |
30/03/2011 | 51.00p | 51.17p | 49.43p | 50.75p | 2245123 |
29/03/2011 | 53.25p | 53.75p | 49.50p | 50.50p | 5341009 |
28/03/2011 | 48.50p | 50.50p | 48.50p | 50.00p | 992670 |
25/03/2011 | 49.75p | 50.00p | 48.50p | 49.63p | 2575818 |
24/03/2011 | 48.00p | 49.00p | 47.44p | 48.50p | 2340805 |
23/03/2011 | 48.00p | 48.25p | 47.19p | 48.00p | 1368412 |
22/03/2011 | 50.00p | 51.50p | 47.00p | 47.75p | 4301647 |
21/03/2011 | 49.50p | 51.50p | 48.00p | 51.50p | 1318092 |
18/03/2011 | 47.50p | 49.43p | 47.06p | 48.50p | 2009138 |
17/03/2011 | 46.00p | 47.75p | 45.00p | 47.00p | 1798156 |
16/03/2011 | 46.00p | 48.75p | 45.15p | 47.00p | 2490286 |
15/03/2011 | 47.00p | 48.75p | 42.94p | 45.75p | 4612929 |
14/03/2011 | 46.50p | 48.75p | 46.43p | 48.75p | 901503 |
11/03/2011 | 47.00p | 47.80p | 45.50p | 47.25p | 1436401 |
10/03/2011 | 51.25p | 51.64p | 47.25p | 48.00p | 2447049 |
09/03/2011 | 49.50p | 51.85p | 49.25p | 51.00p | 2529240 |
08/03/2011 | 50.50p | 51.70p | 49.50p | 49.50p | 1315544 |
07/03/2011 | 50.00p | 52.50p | 49.75p | 51.75p | 1572606 |
04/03/2011 | 50.25p | 52.00p | 50.00p | 50.00p | 1241482 |
03/03/2011 | 49.75p | 51.65p | 49.00p | 50.00p | 2261800 |
02/03/2011 | 49.50p | 49.75p | 48.25p | 49.00p | 1548654 |
01/03/2011 | 50.00p | 50.95p | 50.00p | 50.00p | 1017906 |
28/02/2011 | 48.50p | 51.00p | 48.50p | 50.25p | 2072692 |
25/02/2011 | 46.50p | 50.00p | 46.50p | 49.00p | 3364390 |
24/02/2011 | 47.25p | 47.53p | 44.00p | 47.00p | 4445458 |
23/02/2011 | 50.00p | 50.00p | 46.25p | 47.25p | 1990606 |
22/02/2011 | 52.00p | 52.00p | 48.00p | 49.00p | 3112579 |
21/02/2011 | 52.50p | 53.50p | 51.00p | 51.00p | 1964432 |
18/02/2011 | 56.00p | 56.00p | 53.00p | 53.00p | 2624848 |
17/02/2011 | 55.50p | 56.35p | 55.00p | 55.00p | 1504352 |
16/02/2011 | 55.00p | 56.75p | 55.00p | 56.25p | 746517 |
15/02/2011 | 56.25p | 56.50p | 55.00p | 56.50p | 585404 |
14/02/2011 | 56.50p | 56.64p | 55.00p | 56.25p | 689669 |
11/02/2011 | 57.50p | 57.50p | 55.00p | 55.75p | 867159 |
10/02/2011 | 57.50p | 57.50p | 55.10p | 56.50p | 3210240 |
09/02/2011 | 59.00p | 59.00p | 56.62p | 56.75p | 2983622 |
08/02/2011 | 57.50p | 60.00p | 57.50p | 57.75p | 3299483 |
07/02/2011 | 57.50p | 59.00p | 57.08p | 59.00p | 667434 |
04/02/2011 | 55.50p | 59.00p | 55.25p | 57.00p | 1954988 |
03/02/2011 | 57.50p | 57.56p | 55.50p | 56.00p | 1240163 |
02/02/2011 | 56.75p | 59.60p | 55.75p | 57.00p | 2803570 |
01/02/2011 | 53.75p | 56.00p | 53.30p | 56.00p | 6454834 |
31/01/2011 | 53.00p | 53.50p | 52.25p | 53.50p | 998732 |
28/01/2011 | 54.75p | 54.75p | 52.75p | 53.25p | 1105137 |
27/01/2011 | 54.25p | 54.31p | 53.00p | 53.75p | 524431 |
26/01/2011 | 53.75p | 54.62p | 53.50p | 53.75p | 6435786 |
25/01/2011 | 54.50p | 55.00p | 52.78p | 54.00p | 1845574 |
24/01/2011 | 53.75p | 54.00p | 51.55p | 54.00p | 1706261 |
21/01/2011 | 51.00p | 55.50p | 50.10p | 52.75p | 8324868 |
20/01/2011 | 56.00p | 56.00p | 49.75p | 50.75p | 7291731 |
19/01/2011 | 51.50p | 55.00p | 51.50p | 52.50p | 2853650 |
18/01/2011 | 53.75p | 53.85p | 51.50p | 51.75p | 1377679 |
17/01/2011 | 53.75p | 54.64p | 53.00p | 53.25p | 1883499 |
14/01/2011 | 52.00p | 54.22p | 52.00p | 53.75p | 3226963 |
13/01/2011 | 55.00p | 56.00p | 51.25p | 53.25p | 6590683 |
12/01/2011 | 49.00p | 53.50p | 48.98p | 52.25p | 10264266 |
11/01/2011 | 47.75p | 49.00p | 46.50p | 48.25p | 4041431 |
10/01/2011 | 44.50p | 48.12p | 44.25p | 47.25p | 2083149 |
07/01/2011 | 44.50p | 45.27p | 44.15p | 44.25p | 507497 |
06/01/2011 | 45.00p | 45.00p | 43.50p | 44.25p | 1833011 |
05/01/2011 | 43.50p | 44.88p | 43.50p | 44.25p | 2137799 |
04/01/2011 | 45.00p | 45.35p | 43.50p | 43.50p | 3085939 |
31/12/2010 | 45.00p | 45.00p | 44.50p | 45.00p | 369499 |
30/12/2010 | 44.75p | 44.94p | 43.65p | 44.75p | 410558 |
29/12/2010 | 44.25p | 45.00p | 43.75p | 44.75p | 1144694 |
24/12/2010 | 45.25p | 45.75p | 44.61p | 45.00p | 200038 |
23/12/2010 | 45.00p | 45.60p | 44.05p | 45.00p | 415269 |
22/12/2010 | 45.25p | 45.70p | 44.65p | 45.00p | 246300 |
21/12/2010 | 43.50p | 46.50p | 42.70p | 45.25p | 6642691 |
20/12/2010 | 44.50p | 45.00p | 43.63p | 44.00p | 581863 |
17/12/2010 | 44.00p | 45.00p | 44.00p | 44.00p | 1297656 |
16/12/2010 | 45.75p | 45.88p | 44.00p | 44.50p | 2107524 |
15/12/2010 | 46.50p | 47.77p | 45.07p | 46.00p | 3567503 |
14/12/2010 | 47.25p | 47.67p | 46.50p | 47.25p | 1719854 |
13/12/2010 | 47.00p | 47.39p | 45.88p | 46.75p | 821703 |
10/12/2010 | 46.25p | 46.38p | 45.50p | 45.50p | 738385 |
*Close Price adjusted for both dividends and splits