Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/07/2012 | 27.13p | 27.13p | 27.00p | 27.13p | 4016 |
23/07/2012 | 27.50p | 27.50p | 27.00p | 27.13p | 3650570 |
20/07/2012 | 27.50p | 27.50p | 27.25p | 27.50p | 1051324 |
19/07/2012 | 27.50p | 27.50p | 27.25p | 27.50p | 18000 |
18/07/2012 | 27.50p | 27.50p | 27.25p | 27.50p | 537416 |
17/07/2012 | 27.63p | 27.63p | 27.23p | 27.50p | 98308 |
16/07/2012 | 27.63p | 27.63p | 27.07p | 27.63p | 9484 |
13/07/2012 | 27.63p | 27.75p | 27.07p | 27.63p | 23910 |
12/07/2012 | 27.38p | 28.00p | 26.88p | 28.00p | 298386 |
11/07/2012 | 27.38p | 27.38p | 26.95p | 27.38p | 20200 |
10/07/2012 | 27.25p | 28.00p | 26.80p | 27.38p | 78783 |
09/07/2012 | 27.25p | 27.25p | 26.89p | 27.25p | 49320 |
06/07/2012 | 27.25p | 28.00p | 26.89p | 27.25p | 236350 |
05/07/2012 | 27.25p | 27.50p | 26.50p | 27.25p | 360933 |
04/07/2012 | 27.25p | 27.25p | 26.50p | 27.25p | 693977 |
03/07/2012 | 27.00p | 27.50p | 27.00p | 27.25p | 65728 |
02/07/2012 | 26.50p | 27.20p | 26.30p | 27.13p | 142579 |
29/06/2012 | 26.50p | 26.50p | 26.00p | 26.50p | 63837 |
28/06/2012 | 26.50p | 26.50p | 26.28p | 26.50p | 2120000 |
27/06/2012 | 26.50p | 26.75p | 26.00p | 26.50p | 462684 |
26/06/2012 | 26.88p | 26.88p | 26.15p | 26.50p | 2345947 |
25/06/2012 | 26.63p | 26.85p | 26.25p | 26.50p | 51202 |
22/06/2012 | 26.63p | 26.63p | 26.25p | 26.63p | 84144 |
21/06/2012 | 26.63p | 26.63p | 26.22p | 26.63p | 7514095 |
20/06/2012 | 26.63p | 26.63p | 26.25p | 26.63p | 45601 |
19/06/2012 | 26.63p | 26.63p | 26.25p | 26.63p | 107330 |
18/06/2012 | 26.63p | 26.63p | 26.25p | 26.63p | 44500 |
15/06/2012 | 26.63p | 26.63p | 26.25p | 26.63p | 26548 |
14/06/2012 | 26.75p | 26.75p | 26.25p | 26.63p | 42689 |
13/06/2012 | 27.25p | 27.25p | 26.50p | 26.75p | 37146 |
12/06/2012 | 27.25p | 27.25p | 26.50p | 27.25p | 58803 |
11/06/2012 | 27.25p | 27.25p | 26.75p | 27.25p | 19382 |
08/06/2012 | 27.25p | 27.25p | 26.75p | 27.25p | 31223 |
07/06/2012 | 27.25p | 27.75p | 26.75p | 27.25p | 50515 |
06/06/2012 | 27.25p | 27.75p | 26.50p | 27.00p | 173596 |
01/06/2012 | 27.25p | 27.25p | 26.75p | 27.25p | 14243 |
31/05/2012 | 27.25p | 28.25p | 26.75p | 28.25p | 97210 |
30/05/2012 | 27.25p | 27.75p | 27.00p | 27.00p | 122251 |
29/05/2012 | 26.75p | 27.25p | 26.50p | 27.25p | 73722 |
28/05/2012 | 26.75p | 26.90p | 26.53p | 26.75p | 18398 |
25/05/2012 | 28.00p | 28.00p | 26.75p | 26.75p | 139153 |
24/05/2012 | 28.38p | 28.44p | 27.75p | 28.00p | 213888 |
23/05/2012 | 28.50p | 28.87p | 27.75p | 28.25p | 245941 |
22/05/2012 | 28.50p | 28.70p | 28.02p | 28.25p | 186954 |
21/05/2012 | 28.50p | 29.00p | 28.00p | 28.50p | 39784 |
18/05/2012 | 29.00p | 29.00p | 28.00p | 28.50p | 150585 |
17/05/2012 | 29.00p | 29.00p | 28.80p | 29.00p | 120285 |
16/05/2012 | 29.00p | 29.00p | 28.52p | 29.00p | 514969 |
15/05/2012 | 29.00p | 29.18p | 28.75p | 29.00p | 89850 |
14/05/2012 | 29.00p | 29.00p | 28.88p | 29.00p | 11360 |
11/05/2012 | 29.00p | 29.00p | 28.88p | 29.00p | 59752 |
10/05/2012 | 29.25p | 29.40p | 28.75p | 29.00p | 41309 |
09/05/2012 | 29.00p | 29.25p | 28.50p | 29.25p | 848524 |
08/05/2012 | 29.00p | 29.00p | 28.69p | 29.00p | 249392 |
04/05/2012 | 29.12p | 29.25p | 28.69p | 29.00p | 163790 |
03/05/2012 | 29.00p | 29.25p | 28.89p | 29.12p | 3817862 |
02/05/2012 | 28.75p | 29.00p | 28.56p | 29.00p | 247595 |
01/05/2012 | 29.00p | 29.19p | 28.50p | 28.75p | 5255755 |
30/04/2012 | 29.00p | 29.20p | 28.53p | 29.00p | 56304 |
27/04/2012 | 29.00p | 29.32p | 28.50p | 29.00p | 413849 |
26/04/2012 | 29.00p | 29.50p | 28.78p | 29.00p | 383421 |
25/04/2012 | 29.25p | 29.25p | 28.50p | 29.00p | 703928 |
24/04/2012 | 29.50p | 29.50p | 28.00p | 28.00p | 2839590 |
23/04/2012 | 29.50p | 29.50p | 29.05p | 29.50p | 12880 |
20/04/2012 | 29.37p | 29.50p | 29.27p | 29.50p | 42240 |
19/04/2012 | 29.62p | 29.62p | 29.45p | 29.62p | 14000 |
18/04/2012 | 29.62p | 30.06p | 29.00p | 29.62p | 129678 |
17/04/2012 | 29.62p | 30.25p | 29.45p | 29.62p | 59066 |
16/04/2012 | 29.62p | 30.23p | 29.45p | 29.62p | 81663 |
13/04/2012 | 29.62p | 29.62p | 29.00p | 29.62p | 31471 |
12/04/2012 | 29.50p | 30.00p | 29.28p | 29.62p | 4121946 |
11/04/2012 | 29.25p | 29.50p | 28.00p | 29.50p | 104566 |
10/04/2012 | 30.25p | 30.25p | 29.62p | 29.75p | 1065897 |
05/04/2012 | 30.25p | 30.30p | 30.00p | 30.25p | 459854 |
04/04/2012 | 30.50p | 30.80p | 30.00p | 30.25p | 529988 |
03/04/2012 | 30.50p | 30.50p | 30.40p | 30.50p | 20351 |
02/04/2012 | 30.50p | 31.75p | 30.15p | 31.75p | 173846 |
30/03/2012 | 30.50p | 30.88p | 30.00p | 30.50p | 1177028 |
29/03/2012 | 30.50p | 30.50p | 30.00p | 30.50p | 58000 |
28/03/2012 | 30.75p | 30.90p | 30.50p | 30.75p | 306870 |
27/03/2012 | 30.75p | 30.75p | 30.50p | 30.75p | 2422 |
26/03/2012 | 30.75p | 30.75p | 30.50p | 30.75p | 30856 |
23/03/2012 | 30.50p | 31.00p | 30.36p | 30.75p | 380231 |
22/03/2012 | 30.00p | 30.50p | 30.00p | 30.50p | 131848 |
21/03/2012 | 30.00p | 31.00p | 29.80p | 30.00p | 4664710 |
20/03/2012 | 30.13p | 30.25p | 29.64p | 30.00p | 1059793 |
19/03/2012 | 30.25p | 30.40p | 30.00p | 30.13p | 323135 |
16/03/2012 | 30.13p | 30.40p | 30.00p | 30.25p | 772156 |
15/03/2012 | 30.25p | 30.50p | 30.00p | 30.25p | 214518 |
14/03/2012 | 29.25p | 30.50p | 29.25p | 30.25p | 2001896 |
13/03/2012 | 28.50p | 29.50p | 28.00p | 29.25p | 791892 |
12/03/2012 | 29.50p | 29.68p | 28.00p | 28.50p | 8250758 |
09/03/2012 | 29.50p | 29.89p | 29.00p | 29.50p | 115601 |
08/03/2012 | 28.50p | 30.00p | 28.50p | 29.50p | 610746 |
07/03/2012 | 28.25p | 29.00p | 27.95p | 28.50p | 121000 |
06/03/2012 | 28.25p | 29.00p | 27.90p | 28.25p | 225430 |
05/03/2012 | 27.75p | 27.75p | 27.00p | 27.75p | 120010 |
02/03/2012 | 27.75p | 27.75p | 27.00p | 27.75p | 84621 |
01/03/2012 | 28.00p | 28.25p | 27.65p | 27.75p | 22986 |
29/02/2012 | 28.00p | 28.20p | 27.60p | 28.00p | 73262 |
28/02/2012 | 27.75p | 28.10p | 27.50p | 28.00p | 111221 |
27/02/2012 | 28.50p | 28.59p | 27.20p | 27.75p | 89987 |
24/02/2012 | 28.50p | 28.80p | 28.00p | 28.50p | 146170 |
23/02/2012 | 28.87p | 28.87p | 28.25p | 28.50p | 115664 |
22/02/2012 | 28.87p | 28.87p | 28.25p | 28.87p | 11690 |
21/02/2012 | 29.25p | 30.50p | 28.50p | 28.87p | 531105 |
20/02/2012 | 28.50p | 29.50p | 28.15p | 28.75p | 5769648 |
17/02/2012 | 26.50p | 29.00p | 26.50p | 28.50p | 537809 |
16/02/2012 | 26.75p | 27.00p | 26.00p | 26.50p | 159722 |
15/02/2012 | 26.50p | 27.40p | 26.50p | 26.75p | 135690 |
14/02/2012 | 26.25p | 26.50p | 26.25p | 26.50p | 40050 |
13/02/2012 | 26.25p | 26.50p | 26.16p | 26.25p | 281389 |
10/02/2012 | 27.00p | 27.00p | 26.00p | 26.25p | 4206388 |
09/02/2012 | 26.50p | 27.50p | 26.06p | 27.00p | 696682 |
08/02/2012 | 26.50p | 26.90p | 26.25p | 26.50p | 154100 |
07/02/2012 | 26.25p | 26.50p | 26.06p | 26.50p | 25108 |
06/02/2012 | 26.25p | 26.35p | 26.00p | 26.25p | 114509 |
03/02/2012 | 26.25p | 26.40p | 26.00p | 26.25p | 47393 |
02/02/2012 | 26.25p | 26.25p | 25.75p | 26.25p | 351227 |
01/02/2012 | 26.12p | 26.40p | 26.00p | 26.25p | 336872 |
31/01/2012 | 25.75p | 26.53p | 25.70p | 26.12p | 2114010 |
30/01/2012 | 26.00p | 26.00p | 25.58p | 25.75p | 79187 |
27/01/2012 | 25.62p | 26.35p | 25.59p | 26.00p | 159752 |
26/01/2012 | 25.62p | 25.75p | 25.62p | 25.62p | 30500 |
25/01/2012 | 25.87p | 26.00p | 25.25p | 25.62p | 799192 |
24/01/2012 | 25.87p | 25.87p | 25.30p | 25.87p | 1544 |
23/01/2012 | 25.75p | 26.00p | 25.00p | 25.87p | 665905 |
20/01/2012 | 25.75p | 26.50p | 25.00p | 25.50p | 119265 |
19/01/2012 | 25.75p | 26.25p | 25.15p | 25.75p | 37320 |
18/01/2012 | 25.75p | 25.75p | 25.00p | 25.75p | 86963 |
17/01/2012 | 25.75p | 25.85p | 25.02p | 25.75p | 461460 |
16/01/2012 | 25.50p | 25.85p | 25.50p | 25.75p | 29348 |
13/01/2012 | 25.50p | 25.71p | 25.13p | 25.50p | 113717 |
12/01/2012 | 25.25p | 25.71p | 25.25p | 25.50p | 16200 |
11/01/2012 | 25.25p | 25.25p | 25.06p | 25.25p | 32898 |
10/01/2012 | 25.25p | 25.40p | 25.13p | 25.25p | 2200 |
09/01/2012 | 25.25p | 25.25p | 25.10p | 25.25p | 28356 |
06/01/2012 | 26.25p | 26.25p | 25.00p | 25.25p | 970259 |
05/01/2012 | 26.63p | 26.63p | 25.00p | 26.63p | 345055 |
04/01/2012 | 26.63p | 26.63p | 25.75p | 26.63p | 21029 |
03/01/2012 | 26.63p | 26.63p | 25.75p | 26.63p | 19148 |
30/12/2011 | 26.63p | 26.63p | 26.63p | 26.63p | 800000 |
29/12/2011 | 26.63p | 26.63p | 26.00p | 26.63p | 590 |
28/12/2011 | 26.63p | 26.63p | 25.75p | 26.63p | 74600 |
23/12/2011 | 26.75p | 27.13p | 26.15p | 26.75p | 43631 |
22/12/2011 | 26.75p | 27.50p | 26.07p | 26.75p | 71800 |
21/12/2011 | 26.88p | 26.88p | 26.00p | 26.75p | 40320 |
20/12/2011 | 27.00p | 27.19p | 26.50p | 26.88p | 16000 |
19/12/2011 | 27.00p | 27.28p | 26.50p | 27.00p | 57100 |
16/12/2011 | 27.00p | 27.00p | 26.50p | 27.00p | 22320 |
15/12/2011 | 27.50p | 27.50p | 26.50p | 27.00p | 29967 |
14/12/2011 | 27.25p | 28.00p | 27.25p | 27.50p | 48520 |
13/12/2011 | 27.25p | 27.75p | 26.80p | 27.25p | 32714 |
12/12/2011 | 27.25p | 28.00p | 26.80p | 27.25p | 21427 |
09/12/2011 | 27.25p | 27.25p | 26.88p | 27.25p | 32834 |
08/12/2011 | 27.25p | 27.25p | 26.88p | 27.25p | 5000 |
07/12/2011 | 26.25p | 27.25p | 26.25p | 27.25p | 96140 |
06/12/2011 | 26.25p | 28.00p | 26.20p | 26.50p | 40188 |
05/12/2011 | 26.25p | 26.50p | 25.70p | 26.50p | 5120 |
02/12/2011 | 26.25p | 27.00p | 25.65p | 26.25p | 51862 |
01/12/2011 | 26.50p | 26.50p | 25.67p | 26.25p | 3898656 |
30/11/2011 | 26.25p | 27.00p | 26.00p | 26.50p | 95068 |
29/11/2011 | 25.75p | 26.25p | 25.50p | 26.25p | 1831802 |
28/11/2011 | 25.00p | 25.75p | 24.50p | 25.75p | 154955 |
25/11/2011 | 25.50p | 25.62p | 24.65p | 25.50p | 259644 |
24/11/2011 | 25.50p | 25.62p | 25.00p | 25.50p | 15845 |
23/11/2011 | 25.62p | 25.62p | 25.25p | 25.50p | 136338 |
22/11/2011 | 26.25p | 26.25p | 25.50p | 25.62p | 58000 |
21/11/2011 | 27.25p | 27.25p | 26.00p | 26.25p | 289608 |
18/11/2011 | 27.13p | 27.75p | 26.50p | 27.25p | 258010 |
17/11/2011 | 28.13p | 28.13p | 26.75p | 27.13p | 523438 |
16/11/2011 | 28.75p | 28.75p | 28.00p | 28.13p | 73521 |
15/11/2011 | 28.75p | 29.30p | 28.50p | 28.75p | 90902 |
14/11/2011 | 28.75p | 29.50p | 28.75p | 28.75p | 180297 |
11/11/2011 | 28.75p | 29.30p | 28.22p | 28.75p | 8007 |
10/11/2011 | 28.75p | 29.30p | 28.75p | 28.75p | 36302 |
09/11/2011 | 28.75p | 29.50p | 28.75p | 28.75p | 35000 |
08/11/2011 | 28.38p | 28.75p | 28.38p | 28.75p | 20000 |
07/11/2011 | 28.00p | 28.50p | 28.00p | 28.38p | 93492 |
04/11/2011 | 28.00p | 28.25p | 27.75p | 28.00p | 1552 |
03/11/2011 | 28.50p | 28.50p | 28.00p | 28.00p | 50250 |
02/11/2011 | 28.00p | 28.75p | 27.50p | 28.50p | 43485 |
01/11/2011 | 28.00p | 28.92p | 28.00p | 28.00p | 110000 |
31/10/2011 | 27.50p | 28.25p | 27.50p | 28.25p | 63500 |
28/10/2011 | 27.75p | 27.75p | 27.00p | 27.50p | 22550 |
27/10/2011 | 28.75p | 28.75p | 27.00p | 27.75p | 79723 |
26/10/2011 | 29.25p | 29.25p | 28.55p | 28.75p | 40532 |
25/10/2011 | 29.50p | 29.50p | 28.50p | 29.25p | 177579 |
24/10/2011 | 29.50p | 30.00p | 29.25p | 29.50p | 0 |
21/10/2011 | 29.50p | 30.00p | 29.25p | 29.50p | 0 |
20/10/2011 | 29.25p | 30.00p | 29.25p | 29.50p | 16500 |
19/10/2011 | 29.25p | 30.00p | 29.25p | 29.25p | 6500 |
18/10/2011 | 30.00p | 30.00p | 29.00p | 29.25p | 2475 |
17/10/2011 | 30.00p | 30.25p | 29.65p | 30.00p | 3650 |
14/10/2011 | 29.75p | 30.13p | 29.50p | 30.00p | 61723 |
13/10/2011 | 29.75p | 29.75p | 29.50p | 29.75p | 1125 |
12/10/2011 | 29.75p | 29.85p | 29.30p | 29.75p | 0 |
11/10/2011 | 29.50p | 29.85p | 29.30p | 29.75p | 5156 |
10/10/2011 | 29.50p | 29.85p | 29.50p | 29.50p | 361500 |
07/10/2011 | 29.00p | 29.95p | 28.15p | 29.50p | 121490 |
*Close Price adjusted for both dividends and splits