Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2010 | 45.37p | 46.66p | 44.88p | 44.88p | 269120 |
29/11/2010 | 48.50p | 49.83p | 43.01p | 45.85p | 356238 |
26/11/2010 | 49.71p | 50.27p | 48.50p | 48.50p | 154065 |
25/11/2010 | 49.71p | 50.10p | 48.26p | 49.23p | 196582 |
24/11/2010 | 49.23p | 51.40p | 47.49p | 50.19p | 288328 |
23/11/2010 | 52.12p | 53.68p | 49.23p | 49.95p | 198948 |
22/11/2010 | 53.81p | 53.81p | 52.61p | 53.33p | 49864 |
19/11/2010 | 53.57p | 53.57p | 50.44p | 51.64p | 300865 |
18/11/2010 | 52.61p | 53.80p | 51.61p | 52.61p | 495610 |
17/11/2010 | 52.12p | 54.19p | 52.12p | 53.09p | 1016723 |
16/11/2010 | 53.81p | 53.97p | 51.88p | 51.88p | 646078 |
15/11/2010 | 54.05p | 55.02p | 52.12p | 53.09p | 141325 |
12/11/2010 | 52.12p | 53.81p | 50.68p | 51.64p | 249724 |
11/11/2010 | 51.16p | 53.07p | 50.93p | 52.37p | 174090 |
10/11/2010 | 53.33p | 54.23p | 51.16p | 51.16p | 292171 |
09/11/2010 | 50.92p | 54.05p | 50.68p | 53.33p | 399429 |
08/11/2010 | 51.64p | 52.17p | 50.68p | 50.92p | 174561 |
05/11/2010 | 54.54p | 54.54p | 51.89p | 52.85p | 227014 |
04/11/2010 | 50.68p | 53.81p | 50.19p | 53.57p | 1278340 |
03/11/2010 | 54.30p | 54.78p | 50.28p | 52.12p | 288610 |
02/11/2010 | 54.05p | 57.67p | 52.12p | 54.05p | 943847 |
01/11/2010 | 46.82p | 52.12p | 45.37p | 52.12p | 1463319 |
29/10/2010 | 43.44p | 48.50p | 42.20p | 46.33p | 641959 |
28/10/2010 | 41.75p | 43.44p | 41.51p | 43.44p | 1639211 |
27/10/2010 | 41.75p | 41.75p | 40.54p | 41.51p | 684989 |
26/10/2010 | 41.99p | 41.99p | 39.58p | 41.02p | 348337 |
25/10/2010 | 41.51p | 43.03p | 39.70p | 40.30p | 167314 |
22/10/2010 | 40.54p | 42.63p | 39.58p | 41.51p | 1511009 |
21/10/2010 | 41.51p | 42.71p | 39.58p | 39.58p | 177358 |
20/10/2010 | 40.06p | 41.97p | 39.73p | 40.06p | 192830 |
19/10/2010 | 41.27p | 42.23p | 40.45p | 41.75p | 135292 |
18/10/2010 | 44.40p | 44.40p | 40.08p | 41.27p | 114267 |
15/10/2010 | 42.47p | 44.30p | 40.96p | 42.23p | 548396 |
14/10/2010 | 40.54p | 43.44p | 39.58p | 41.51p | 1714273 |
13/10/2010 | 39.58p | 41.12p | 39.33p | 39.33p | 360158 |
12/10/2010 | 38.61p | 40.06p | 37.67p | 39.09p | 480534 |
11/10/2010 | 38.61p | 41.19p | 38.61p | 38.61p | 1904036 |
08/10/2010 | 38.61p | 39.58p | 36.68p | 39.58p | 2022805 |
07/10/2010 | 36.20p | 38.02p | 35.71p | 37.65p | 774370 |
06/10/2010 | 34.75p | 38.14p | 33.85p | 37.16p | 2338322 |
05/10/2010 | 34.75p | 36.38p | 33.78p | 34.03p | 531014 |
04/10/2010 | 30.89p | 36.13p | 29.94p | 35.47p | 517035 |
01/10/2010 | 31.85p | 31.85p | 30.41p | 30.89p | 150539 |
30/09/2010 | 32.82p | 33.49p | 29.92p | 30.89p | 111734 |
29/09/2010 | 32.82p | 33.57p | 32.34p | 33.06p | 365741 |
28/09/2010 | 32.10p | 33.54p | 30.64p | 32.34p | 99247 |
27/09/2010 | 30.89p | 32.79p | 30.58p | 32.10p | 173493 |
24/09/2010 | 29.92p | 33.30p | 29.92p | 32.34p | 228302 |
23/09/2010 | 31.85p | 34.29p | 30.55p | 32.34p | 119695 |
22/09/2010 | 32.58p | 34.43p | 31.85p | 33.30p | 572274 |
21/09/2010 | 33.30p | 34.97p | 32.66p | 33.54p | 58737 |
20/09/2010 | 33.78p | 34.75p | 31.85p | 34.03p | 1984170 |
17/09/2010 | 33.78p | 33.78p | 30.09p | 31.85p | 127646 |
16/09/2010 | 28.96p | 34.27p | 27.69p | 32.34p | 864669 |
15/09/2010 | 28.96p | 31.71p | 27.51p | 29.68p | 220715 |
14/09/2010 | 30.89p | 31.67p | 27.99p | 29.44p | 1121965 |
13/09/2010 | 28.96p | 30.57p | 27.99p | 29.44p | 374377 |
10/09/2010 | 27.99p | 29.68p | 27.58p | 29.20p | 118559 |
09/09/2010 | 27.03p | 27.65p | 25.97p | 27.03p | 217806 |
08/09/2010 | 27.27p | 27.75p | 27.03p | 27.03p | 429864 |
07/09/2010 | 27.03p | 28.10p | 25.12p | 26.54p | 347558 |
06/09/2010 | 27.99p | 28.70p | 26.45p | 27.27p | 60063 |
03/09/2010 | 27.99p | 28.48p | 26.56p | 27.51p | 168187 |
02/09/2010 | 27.03p | 27.03p | 26.54p | 27.03p | 80658 |
01/09/2010 | 27.03p | 28.52p | 26.06p | 27.75p | 489391 |
31/08/2010 | 27.51p | 28.72p | 27.03p | 28.48p | 23701 |
27/08/2010 | 27.03p | 28.86p | 27.03p | 27.75p | 22402 |
26/08/2010 | 28.96p | 28.96p | 28.48p | 28.48p | 75126 |
25/08/2010 | 28.96p | 29.89p | 27.03p | 28.48p | 84745 |
24/08/2010 | 28.48p | 28.48p | 27.99p | 27.99p | 112022 |
23/08/2010 | 29.44p | 29.44p | 28.02p | 29.44p | 74145 |
20/08/2010 | 28.96p | 31.34p | 28.50p | 29.44p | 111382 |
19/08/2010 | 29.92p | 30.12p | 27.99p | 29.92p | 166595 |
18/08/2010 | 30.16p | 30.89p | 28.98p | 30.41p | 63575 |
17/08/2010 | 28.96p | 30.84p | 28.96p | 30.16p | 40009 |
16/08/2010 | 29.92p | 30.89p | 28.98p | 30.16p | 50127 |
13/08/2010 | 30.89p | 30.89p | 29.20p | 29.92p | 24882 |
12/08/2010 | 30.89p | 30.90p | 27.99p | 30.65p | 22146 |
11/08/2010 | 28.96p | 29.92p | 27.99p | 29.92p | 108737 |
10/08/2010 | 30.89p | 31.85p | 29.92p | 30.65p | 86154 |
09/08/2010 | 29.92p | 31.61p | 28.57p | 29.92p | 21722 |
06/08/2010 | 28.48p | 29.92p | 28.48p | 29.92p | 80 |
05/08/2010 | 29.44p | 30.16p | 27.99p | 30.16p | 69883 |
04/08/2010 | 28.96p | 28.96p | 28.19p | 28.96p | 11893 |
03/08/2010 | 29.68p | 29.68p | 28.96p | 28.96p | 29403 |
02/08/2010 | 31.61p | 31.85p | 28.96p | 28.96p | 47322 |
30/07/2010 | 29.92p | 31.85p | 28.96p | 31.85p | 276649 |
29/07/2010 | 31.37p | 31.85p | 30.89p | 30.89p | 48173 |
28/07/2010 | 30.16p | 30.16p | 29.01p | 30.16p | 8909 |
27/07/2010 | 30.89p | 31.35p | 30.16p | 30.16p | 57303 |
26/07/2010 | 29.68p | 29.68p | 28.98p | 29.68p | 909 |
23/07/2010 | 28.48p | 31.34p | 28.48p | 29.68p | 207264 |
22/07/2010 | 27.99p | 29.92p | 27.29p | 28.72p | 104465 |
21/07/2010 | 26.54p | 27.51p | 26.54p | 27.03p | 3558 |
20/07/2010 | 27.03p | 27.51p | 25.24p | 26.54p | 51730 |
19/07/2010 | 26.54p | 27.41p | 25.24p | 26.54p | 12244 |
16/07/2010 | 26.06p | 27.75p | 25.10p | 26.54p | 50898 |
15/07/2010 | 28.48p | 28.48p | 25.10p | 25.82p | 471152 |
14/07/2010 | 28.72p | 29.20p | 27.75p | 29.20p | 67390 |
13/07/2010 | 27.99p | 27.99p | 27.03p | 27.51p | 32160 |
12/07/2010 | 29.92p | 29.92p | 26.06p | 27.03p | 518272 |
09/07/2010 | 29.92p | 30.41p | 29.68p | 30.41p | 107563 |
08/07/2010 | 31.85p | 31.85p | 29.92p | 31.37p | 39623 |
07/07/2010 | 28.96p | 31.71p | 28.96p | 30.89p | 49498 |
06/07/2010 | 30.89p | 30.89p | 29.92p | 30.89p | 50763 |
05/07/2010 | 27.99p | 29.44p | 27.99p | 29.44p | 2072 |
02/07/2010 | 30.89p | 30.89p | 27.99p | 29.44p | 188153 |
01/07/2010 | 30.65p | 31.85p | 29.92p | 31.85p | 421645 |
30/06/2010 | 30.41p | 31.85p | 29.92p | 30.65p | 192706 |
29/06/2010 | 34.75p | 34.75p | 30.91p | 31.85p | 240336 |
28/06/2010 | 33.78p | 34.75p | 32.58p | 32.58p | 120838 |
25/06/2010 | 33.06p | 33.59p | 32.82p | 33.30p | 35700 |
24/06/2010 | 33.54p | 34.51p | 33.30p | 34.03p | 47764 |
23/06/2010 | 34.27p | 34.68p | 32.34p | 33.54p | 147884 |
22/06/2010 | 34.27p | 35.23p | 33.78p | 34.75p | 102863 |
21/06/2010 | 34.27p | 34.99p | 33.54p | 34.27p | 93319 |
18/06/2010 | 35.71p | 35.71p | 34.51p | 34.99p | 131929 |
17/06/2010 | 33.78p | 34.99p | 33.30p | 34.27p | 297585 |
16/06/2010 | 34.75p | 37.40p | 32.82p | 34.03p | 1177118 |
15/06/2010 | 30.89p | 35.47p | 30.89p | 34.99p | 718670 |
14/06/2010 | 29.44p | 30.59p | 29.20p | 29.68p | 24467 |
11/06/2010 | 30.41p | 32.10p | 29.44p | 30.41p | 360007 |
10/06/2010 | 28.96p | 30.89p | 26.54p | 29.92p | 627199 |
09/06/2010 | 26.30p | 29.92p | 26.06p | 27.51p | 169176 |
08/06/2010 | 24.13p | 24.61p | 24.13p | 24.13p | 63509 |
07/06/2010 | 22.20p | 24.86p | 22.20p | 23.65p | 24251 |
04/06/2010 | 23.41p | 24.83p | 22.68p | 24.37p | 154312 |
03/06/2010 | 23.17p | 24.61p | 23.17p | 24.61p | 38797 |
02/06/2010 | 25.10p | 26.79p | 23.26p | 24.61p | 26240 |
01/06/2010 | 24.13p | 26.88p | 24.13p | 25.10p | 53296 |
28/05/2010 | 25.10p | 27.03p | 22.68p | 26.06p | 188967 |
27/05/2010 | 25.58p | 25.87p | 22.68p | 23.89p | 123592 |
26/05/2010 | 27.03p | 27.99p | 24.95p | 25.82p | 256306 |
25/05/2010 | 22.20p | 31.37p | 22.20p | 26.79p | 1184731 |
24/05/2010 | 21.24p | 24.90p | 20.27p | 21.72p | 208023 |
21/05/2010 | 21.24p | 21.24p | 20.75p | 20.75p | 3286 |
20/05/2010 | 24.13p | 24.13p | 20.75p | 20.75p | 127696 |
19/05/2010 | 26.06p | 26.06p | 23.77p | 25.58p | 26492 |
18/05/2010 | 24.13p | 26.06p | 22.20p | 24.61p | 247972 |
17/05/2010 | 27.51p | 27.51p | 25.10p | 25.82p | 167154 |
14/05/2010 | 27.03p | 28.96p | 25.10p | 26.06p | 283004 |
13/05/2010 | 25.10p | 25.58p | 23.41p | 24.86p | 72735 |
12/05/2010 | 23.65p | 25.10p | 21.82p | 25.10p | 176529 |
11/05/2010 | 21.24p | 23.83p | 21.24p | 22.44p | 58309 |
10/05/2010 | 24.13p | 24.13p | 20.51p | 22.93p | 64592 |
07/05/2010 | 23.17p | 24.08p | 20.42p | 22.20p | 240815 |
06/05/2010 | 21.96p | 23.69p | 21.24p | 22.93p | 342799 |
05/05/2010 | 24.86p | 24.96p | 23.89p | 24.13p | 46574 |
04/05/2010 | 27.03p | 27.75p | 24.20p | 24.86p | 111789 |
30/04/2010 | 26.54p | 28.74p | 24.83p | 26.54p | 98945 |
29/04/2010 | 24.13p | 29.27p | 24.11p | 25.34p | 490950 |
28/04/2010 | 23.17p | 26.01p | 23.03p | 23.17p | 76587 |
27/04/2010 | 24.37p | 24.61p | 22.74p | 23.41p | 164766 |
26/04/2010 | 25.34p | 26.06p | 24.86p | 24.86p | 107202 |
23/04/2010 | 25.10p | 26.79p | 25.10p | 25.82p | 281298 |
22/04/2010 | 28.48p | 28.72p | 25.15p | 25.82p | 487587 |
21/04/2010 | 28.96p | 31.37p | 27.99p | 27.99p | 137670 |
20/04/2010 | 31.85p | 32.04p | 27.99p | 27.99p | 315834 |
19/04/2010 | 30.89p | 30.89p | 29.68p | 29.68p | 503543 |
16/04/2010 | 32.34p | 33.87p | 28.09p | 31.85p | 671806 |
15/04/2010 | 34.75p | 37.02p | 30.89p | 31.37p | 1379694 |
14/04/2010 | 30.89p | 34.27p | 27.99p | 33.54p | 1476208 |
13/04/2010 | 23.17p | 30.41p | 23.17p | 28.48p | 455484 |
12/04/2010 | 25.10p | 26.79p | 23.17p | 25.10p | 324943 |
09/04/2010 | 22.93p | 26.69p | 22.68p | 25.58p | 286650 |
08/04/2010 | 21.24p | 22.68p | 20.85p | 22.20p | 564906 |
07/04/2010 | 19.79p | 21.24p | 19.67p | 20.51p | 266770 |
06/04/2010 | 17.86p | 21.12p | 17.62p | 18.82p | 67856 |
01/04/2010 | 17.62p | 20.51p | 16.89p | 16.89p | 305675 |
31/03/2010 | 19.31p | 19.31p | 17.47p | 19.31p | 109371 |
30/03/2010 | 17.86p | 19.06p | 17.62p | 17.62p | 94978 |
29/03/2010 | 20.03p | 20.03p | 17.52p | 19.55p | 163965 |
26/03/2010 | 18.82p | 20.03p | 18.82p | 20.03p | 4791 |
25/03/2010 | 18.58p | 20.75p | 18.58p | 20.03p | 19078 |
24/03/2010 | 20.75p | 20.75p | 18.82p | 19.79p | 42745 |
23/03/2010 | 19.06p | 19.55p | 18.82p | 19.55p | 15057 |
22/03/2010 | 18.34p | 20.75p | 17.37p | 19.06p | 127018 |
19/03/2010 | 18.34p | 21.26p | 18.34p | 20.27p | 82507 |
18/03/2010 | 20.99p | 20.99p | 18.34p | 19.79p | 83879 |
17/03/2010 | 19.31p | 20.99p | 18.34p | 20.03p | 286314 |
16/03/2010 | 21.96p | 21.96p | 19.31p | 20.51p | 23701 |
15/03/2010 | 19.79p | 21.96p | 19.31p | 21.96p | 55702 |
12/03/2010 | 21.72p | 21.83p | 19.59p | 20.27p | 215846 |
11/03/2010 | 21.24p | 22.93p | 18.63p | 22.93p | 309794 |
10/03/2010 | 19.31p | 20.99p | 18.63p | 20.27p | 418700 |
09/03/2010 | 17.37p | 19.98p | 17.37p | 18.10p | 43824 |
08/03/2010 | 17.86p | 19.31p | 16.51p | 18.10p | 121790 |
05/03/2010 | 18.10p | 19.18p | 17.13p | 17.62p | 42910 |
04/03/2010 | 16.41p | 19.21p | 16.41p | 18.10p | 14084 |
03/03/2010 | 15.93p | 17.37p | 15.93p | 17.37p | 9659 |
02/03/2010 | 16.89p | 18.10p | 15.93p | 17.13p | 132088 |
01/03/2010 | 17.37p | 17.37p | 16.00p | 16.65p | 30024 |
26/02/2010 | 18.10p | 18.10p | 15.50p | 16.89p | 196959 |
25/02/2010 | 16.89p | 17.37p | 16.89p | 17.37p | 0 |
24/02/2010 | 17.62p | 17.62p | 16.81p | 16.89p | 6734 |
23/02/2010 | 16.65p | 19.17p | 16.65p | 17.62p | 5537 |
22/02/2010 | 19.31p | 19.31p | 17.47p | 18.10p | 12024 |
19/02/2010 | 18.58p | 18.58p | 16.78p | 17.62p | 65768 |
18/02/2010 | 18.82p | 19.31p | 18.58p | 18.58p | 47770 |
17/02/2010 | 18.34p | 19.24p | 18.34p | 18.58p | 1075 |
*Close Price adjusted for both dividends and splits