Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2010 | 31.50p | 31.50p | 29.37p | 31.00p | 846162 |
14/12/2010 | 32.50p | 32.50p | 31.05p | 31.50p | 172311 |
13/12/2010 | 32.00p | 33.00p | 31.75p | 32.50p | 251752 |
10/12/2010 | 31.00p | 32.39p | 30.50p | 32.00p | 2538282 |
09/12/2010 | 30.75p | 31.52p | 30.56p | 31.00p | 248280 |
08/12/2010 | 30.75p | 30.90p | 30.50p | 30.75p | 227223 |
07/12/2010 | 30.25p | 31.00p | 30.25p | 30.75p | 286406 |
06/12/2010 | 29.75p | 30.50p | 29.40p | 30.25p | 905351 |
03/12/2010 | 30.25p | 30.50p | 29.35p | 29.75p | 382124 |
02/12/2010 | 28.50p | 30.00p | 28.42p | 29.75p | 1226661 |
01/12/2010 | 28.00p | 28.74p | 27.80p | 28.50p | 365080 |
30/11/2010 | 28.00p | 28.50p | 27.75p | 28.00p | 160768 |
29/11/2010 | 28.00p | 28.25p | 27.51p | 28.00p | 580418 |
26/11/2010 | 29.75p | 29.75p | 27.10p | 28.00p | 810773 |
25/11/2010 | 27.50p | 29.00p | 27.11p | 28.75p | 1122966 |
24/11/2010 | 27.75p | 27.80p | 27.25p | 27.50p | 439179 |
23/11/2010 | 28.50p | 28.50p | 27.07p | 27.75p | 575133 |
22/11/2010 | 29.25p | 29.50p | 28.00p | 28.50p | 288620 |
19/11/2010 | 29.50p | 29.50p | 29.00p | 29.25p | 429383 |
18/11/2010 | 29.75p | 29.75p | 29.00p | 29.50p | 107799 |
17/11/2010 | 29.25p | 30.25p | 29.25p | 29.75p | 156995 |
16/11/2010 | 30.25p | 30.25p | 29.08p | 29.25p | 201806 |
15/11/2010 | 30.25p | 30.50p | 30.00p | 30.25p | 452563 |
12/11/2010 | 30.25p | 30.50p | 30.05p | 30.25p | 802130 |
11/11/2010 | 30.75p | 30.75p | 30.04p | 30.25p | 826337 |
10/11/2010 | 30.75p | 32.00p | 30.52p | 30.75p | 2298638 |
09/11/2010 | 30.75p | 31.25p | 30.50p | 30.75p | 2840640 |
08/11/2010 | 31.00p | 31.00p | 30.50p | 30.75p | 1149391 |
05/11/2010 | 30.75p | 31.00p | 30.55p | 31.00p | 561444 |
04/11/2010 | 30.75p | 31.00p | 30.63p | 30.75p | 2430083 |
03/11/2010 | 31.25p | 31.25p | 30.50p | 30.75p | 6389010 |
02/11/2010 | 31.25p | 31.25p | 30.75p | 31.25p | 658105 |
01/11/2010 | 31.50p | 31.60p | 31.00p | 31.50p | 383113 |
29/10/2010 | 31.50p | 32.00p | 31.00p | 31.25p | 306208 |
28/10/2010 | 31.25p | 31.50p | 31.00p | 31.50p | 328136 |
27/10/2010 | 31.25p | 31.25p | 31.00p | 31.25p | 271700 |
26/10/2010 | 30.75p | 31.50p | 30.71p | 31.25p | 879556 |
25/10/2010 | 31.25p | 31.25p | 30.50p | 30.75p | 830257 |
22/10/2010 | 31.25p | 31.50p | 30.50p | 31.25p | 474517 |
21/10/2010 | 31.25p | 31.38p | 31.00p | 31.25p | 350658 |
20/10/2010 | 31.50p | 31.50p | 31.01p | 31.25p | 417952 |
19/10/2010 | 31.75p | 31.80p | 31.00p | 31.50p | 603943 |
18/10/2010 | 33.00p | 33.75p | 31.95p | 32.00p | 278376 |
15/10/2010 | 33.75p | 34.25p | 32.52p | 32.75p | 759355 |
14/10/2010 | 33.00p | 34.50p | 32.75p | 33.75p | 883278 |
13/10/2010 | 33.00p | 33.20p | 32.63p | 33.00p | 403983 |
12/10/2010 | 33.50p | 33.60p | 32.75p | 33.00p | 951341 |
11/10/2010 | 33.75p | 34.12p | 33.15p | 33.50p | 150854 |
08/10/2010 | 35.25p | 35.50p | 33.00p | 33.75p | 617738 |
07/10/2010 | 33.25p | 36.00p | 32.51p | 35.25p | 967988 |
06/10/2010 | 32.75p | 33.10p | 32.25p | 33.00p | 541076 |
05/10/2010 | 34.50p | 34.50p | 31.00p | 32.75p | 871156 |
04/10/2010 | 35.25p | 35.39p | 33.50p | 34.75p | 1377041 |
01/10/2010 | 35.50p | 35.78p | 34.50p | 35.25p | 307632 |
30/09/2010 | 35.00p | 35.90p | 34.25p | 35.50p | 1250399 |
29/09/2010 | 33.75p | 34.94p | 33.65p | 34.75p | 1189425 |
28/09/2010 | 32.25p | 36.00p | 32.25p | 33.75p | 4481520 |
27/09/2010 | 31.00p | 32.50p | 30.50p | 32.25p | 1406458 |
24/09/2010 | 31.00p | 31.50p | 30.50p | 31.00p | 656507 |
23/09/2010 | 31.50p | 31.85p | 30.52p | 31.00p | 270462 |
22/09/2010 | 30.50p | 31.89p | 30.49p | 31.50p | 503110 |
21/09/2010 | 30.50p | 30.90p | 30.05p | 30.75p | 395471 |
20/09/2010 | 30.75p | 30.75p | 29.00p | 30.50p | 573539 |
17/09/2010 | 31.50p | 31.55p | 31.00p | 31.25p | 920242 |
16/09/2010 | 31.50p | 31.60p | 31.00p | 31.25p | 434759 |
15/09/2010 | 31.50p | 31.62p | 31.10p | 31.50p | 200208 |
14/09/2010 | 31.50p | 32.00p | 31.10p | 31.50p | 274880 |
13/09/2010 | 30.50p | 31.70p | 30.50p | 31.50p | 364969 |
10/09/2010 | 30.75p | 31.20p | 30.30p | 30.50p | 352164 |
09/09/2010 | 31.25p | 31.50p | 30.00p | 30.75p | 657160 |
08/09/2010 | 31.25p | 31.50p | 30.75p | 31.25p | 209140 |
07/09/2010 | 31.75p | 31.75p | 30.50p | 31.25p | 213909 |
06/09/2010 | 31.25p | 33.00p | 31.16p | 31.75p | 831725 |
03/09/2010 | 29.25p | 31.49p | 29.00p | 31.25p | 738020 |
02/09/2010 | 29.25p | 30.00p | 28.25p | 29.25p | 360553 |
01/09/2010 | 28.50p | 30.50p | 28.50p | 29.25p | 596031 |
31/08/2010 | 28.00p | 29.00p | 27.51p | 28.50p | 2726737 |
27/08/2010 | 27.75p | 28.20p | 27.50p | 28.00p | 334617 |
26/08/2010 | 28.00p | 28.00p | 25.42p | 27.75p | 23369036 |
25/08/2010 | 28.00p | 28.34p | 27.50p | 28.00p | 123742 |
24/08/2010 | 28.50p | 28.84p | 27.00p | 28.00p | 309398 |
23/08/2010 | 27.75p | 28.75p | 27.06p | 28.50p | 481858 |
20/08/2010 | 28.00p | 28.00p | 27.00p | 27.75p | 139542 |
19/08/2010 | 27.75p | 28.22p | 27.25p | 28.00p | 70197 |
18/08/2010 | 27.50p | 28.00p | 27.25p | 27.75p | 104687 |
17/08/2010 | 27.50p | 27.70p | 26.75p | 27.50p | 369126 |
16/08/2010 | 27.50p | 27.90p | 27.00p | 27.25p | 110073 |
13/08/2010 | 27.50p | 27.78p | 27.10p | 27.50p | 162340 |
12/08/2010 | 27.75p | 27.75p | 27.00p | 27.50p | 303256 |
11/08/2010 | 28.50p | 28.50p | 27.51p | 27.75p | 827590 |
10/08/2010 | 28.50p | 28.50p | 28.00p | 28.50p | 217484 |
09/08/2010 | 28.75p | 29.00p | 28.00p | 28.50p | 287951 |
06/08/2010 | 29.50p | 29.50p | 29.00p | 29.00p | 480701 |
05/08/2010 | 28.25p | 29.50p | 28.06p | 29.50p | 295793 |
04/08/2010 | 28.25p | 28.50p | 28.00p | 28.25p | 119853 |
03/08/2010 | 28.00p | 28.33p | 27.60p | 28.25p | 85311 |
02/08/2010 | 28.00p | 28.49p | 27.07p | 28.00p | 47474 |
30/07/2010 | 28.50p | 28.50p | 27.50p | 28.00p | 260761 |
29/07/2010 | 29.50p | 29.50p | 28.05p | 28.50p | 172135 |
28/07/2010 | 30.25p | 31.00p | 29.05p | 29.50p | 697416 |
27/07/2010 | 29.50p | 30.90p | 29.50p | 30.25p | 257406 |
26/07/2010 | 27.75p | 29.80p | 27.38p | 29.50p | 816988 |
23/07/2010 | 27.75p | 28.50p | 26.50p | 27.75p | 156520 |
22/07/2010 | 27.75p | 28.05p | 27.00p | 27.75p | 170818 |
21/07/2010 | 28.25p | 28.50p | 27.50p | 27.75p | 314543 |
20/07/2010 | 28.25p | 28.69p | 27.49p | 27.50p | 206651 |
19/07/2010 | 28.25p | 28.50p | 28.00p | 28.25p | 97727 |
16/07/2010 | 28.25p | 28.38p | 28.03p | 28.25p | 256140 |
15/07/2010 | 29.25p | 29.90p | 28.04p | 28.25p | 951742 |
14/07/2010 | 27.50p | 29.16p | 27.50p | 28.50p | 247452 |
13/07/2010 | 27.50p | 27.50p | 26.75p | 27.50p | 920092 |
12/07/2010 | 27.25p | 27.50p | 27.00p | 27.50p | 355280 |
09/07/2010 | 27.25p | 27.50p | 26.75p | 27.25p | 238653 |
08/07/2010 | 26.75p | 27.25p | 26.25p | 27.25p | 366220 |
07/07/2010 | 27.25p | 27.25p | 26.50p | 26.75p | 316862 |
06/07/2010 | 26.75p | 29.20p | 26.18p | 27.25p | 1200107 |
05/07/2010 | 26.75p | 27.00p | 26.15p | 26.75p | 203113 |
02/07/2010 | 26.75p | 27.00p | 26.00p | 26.75p | 411852 |
01/07/2010 | 27.75p | 27.75p | 25.00p | 26.25p | 1601626 |
30/06/2010 | 28.00p | 28.25p | 27.45p | 27.75p | 478102 |
29/06/2010 | 29.50p | 29.50p | 27.09p | 28.00p | 525287 |
28/06/2010 | 29.50p | 29.50p | 28.65p | 29.50p | 311551 |
25/06/2010 | 29.25p | 29.50p | 28.50p | 29.50p | 287667 |
24/06/2010 | 29.50p | 30.00p | 29.15p | 29.25p | 429074 |
23/06/2010 | 30.00p | 30.00p | 29.36p | 29.50p | 242127 |
22/06/2010 | 29.75p | 30.00p | 29.00p | 30.00p | 711421 |
21/06/2010 | 31.00p | 31.00p | 29.75p | 29.75p | 283629 |
18/06/2010 | 31.00p | 31.35p | 30.00p | 30.50p | 98379 |
17/06/2010 | 31.00p | 31.45p | 29.55p | 31.00p | 469755 |
16/06/2010 | 31.00p | 31.25p | 28.50p | 31.00p | 497839 |
15/06/2010 | 31.75p | 31.75p | 30.00p | 31.00p | 174560 |
14/06/2010 | 32.00p | 32.45p | 31.06p | 31.75p | 109743 |
11/06/2010 | 32.00p | 32.00p | 31.00p | 32.00p | 243719 |
10/06/2010 | 30.75p | 33.25p | 30.53p | 32.00p | 661067 |
09/06/2010 | 30.50p | 31.13p | 29.50p | 30.75p | 483680 |
08/06/2010 | 31.75p | 31.75p | 30.00p | 30.50p | 344665 |
07/06/2010 | 32.00p | 32.38p | 31.00p | 31.75p | 280752 |
04/06/2010 | 33.25p | 33.36p | 31.31p | 32.00p | 126038 |
03/06/2010 | 32.50p | 33.47p | 32.17p | 33.25p | 209531 |
02/06/2010 | 32.00p | 32.75p | 32.00p | 32.50p | 113043 |
01/06/2010 | 32.50p | 33.00p | 31.01p | 32.00p | 256949 |
28/05/2010 | 31.75p | 33.00p | 31.61p | 32.50p | 321043 |
27/05/2010 | 31.25p | 31.95p | 30.67p | 31.75p | 104482 |
26/05/2010 | 31.50p | 32.00p | 30.00p | 31.25p | 395569 |
25/05/2010 | 32.25p | 32.25p | 30.50p | 31.50p | 192312 |
24/05/2010 | 32.50p | 32.70p | 31.50p | 32.50p | 162358 |
21/05/2010 | 32.50p | 33.00p | 32.00p | 32.50p | 440209 |
20/05/2010 | 33.25p | 34.69p | 32.10p | 32.75p | 556645 |
19/05/2010 | 35.50p | 35.50p | 32.50p | 33.25p | 703463 |
18/05/2010 | 36.25p | 36.25p | 34.50p | 35.50p | 287811 |
17/05/2010 | 36.75p | 36.75p | 34.50p | 36.25p | 248864 |
14/05/2010 | 37.50p | 37.98p | 36.00p | 36.75p | 264192 |
13/05/2010 | 35.50p | 38.30p | 35.50p | 37.50p | 1424077 |
12/05/2010 | 35.50p | 35.80p | 35.00p | 35.50p | 738589 |
11/05/2010 | 35.25p | 35.98p | 33.60p | 35.75p | 836016 |
10/05/2010 | 34.25p | 35.89p | 34.15p | 35.25p | 342431 |
07/05/2010 | 33.75p | 33.75p | 33.50p | 33.50p | 924959 |
06/05/2010 | 35.00p | 35.20p | 34.50p | 35.00p | 401176 |
05/05/2010 | 37.50p | 37.50p | 34.00p | 35.00p | 902691 |
04/05/2010 | 41.50p | 41.50p | 36.00p | 36.50p | 1498555 |
30/04/2010 | 39.00p | 40.50p | 38.68p | 40.50p | 500518 |
29/04/2010 | 40.00p | 40.00p | 38.66p | 39.00p | 253649 |
28/04/2010 | 41.25p | 41.25p | 38.10p | 39.75p | 724035 |
27/04/2010 | 41.75p | 44.00p | 40.00p | 41.25p | 723890 |
26/04/2010 | 39.50p | 42.00p | 38.75p | 41.75p | 1356883 |
23/04/2010 | 38.75p | 39.85p | 38.00p | 39.50p | 450417 |
22/04/2010 | 39.00p | 39.20p | 38.00p | 38.75p | 247796 |
21/04/2010 | 39.00p | 39.20p | 38.00p | 39.00p | 133968 |
20/04/2010 | 38.75p | 40.00p | 38.20p | 39.00p | 479762 |
19/04/2010 | 37.75p | 39.50p | 37.75p | 38.75p | 474658 |
16/04/2010 | 37.75p | 37.75p | 37.25p | 37.75p | 195302 |
15/04/2010 | 37.75p | 38.00p | 37.50p | 37.75p | 59856 |
14/04/2010 | 38.50p | 38.50p | 37.15p | 37.75p | 387287 |
13/04/2010 | 38.75p | 38.78p | 38.00p | 38.50p | 388477 |
12/04/2010 | 38.75p | 39.25p | 38.50p | 38.75p | 481416 |
09/04/2010 | 38.25p | 39.35p | 38.10p | 38.75p | 263307 |
08/04/2010 | 39.00p | 39.50p | 38.07p | 38.25p | 264394 |
07/04/2010 | 39.75p | 39.85p | 39.00p | 39.00p | 281033 |
06/04/2010 | 40.25p | 40.35p | 38.50p | 39.75p | 613934 |
01/04/2010 | 40.50p | 40.50p | 39.50p | 40.25p | 296300 |
31/03/2010 | 39.50p | 41.00p | 39.27p | 40.50p | 2074324 |
30/03/2010 | 39.75p | 39.75p | 39.00p | 39.50p | 425509 |
29/03/2010 | 39.75p | 40.25p | 39.50p | 39.75p | 130009 |
26/03/2010 | 38.75p | 40.50p | 38.75p | 39.75p | 837592 |
25/03/2010 | 40.75p | 40.75p | 34.82p | 38.75p | 13761492 |
24/03/2010 | 41.75p | 41.75p | 40.25p | 40.75p | 855284 |
23/03/2010 | 41.00p | 41.75p | 40.50p | 40.75p | 1739247 |
22/03/2010 | 42.50p | 42.50p | 40.22p | 41.00p | 642845 |
19/03/2010 | 43.00p | 43.75p | 42.00p | 42.50p | 1015366 |
18/03/2010 | 41.25p | 43.50p | 41.15p | 43.00p | 2721538 |
17/03/2010 | 40.25p | 42.00p | 39.00p | 41.25p | 1355024 |
16/03/2010 | 37.00p | 40.49p | 36.75p | 40.25p | 2076930 |
15/03/2010 | 37.00p | 37.25p | 36.50p | 37.00p | 473402 |
12/03/2010 | 37.00p | 37.50p | 36.55p | 37.00p | 648353 |
11/03/2010 | 37.00p | 37.25p | 36.78p | 37.00p | 131656 |
10/03/2010 | 37.00p | 37.50p | 36.66p | 37.00p | 388676 |
09/03/2010 | 37.00p | 37.25p | 36.86p | 37.00p | 127933 |
08/03/2010 | 36.50p | 38.00p | 36.20p | 37.00p | 666579 |
05/03/2010 | 37.00p | 37.00p | 36.00p | 36.25p | 801926 |
04/03/2010 | 37.00p | 37.60p | 36.35p | 37.00p | 575101 |
*Close Price adjusted for both dividends and splits