Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/10/2011 | 29.25p | 29.25p | 28.00p | 29.00p | 294628 |
05/10/2011 | 29.25p | 30.00p | 28.61p | 29.25p | 0 |
04/10/2011 | 30.00p | 30.00p | 28.61p | 29.25p | 125000 |
03/10/2011 | 30.25p | 30.25p | 29.50p | 30.00p | 26620 |
30/09/2011 | 30.25p | 31.00p | 30.25p | 30.25p | 46862 |
29/09/2011 | 30.25p | 31.00p | 30.25p | 30.25p | 15903 |
28/09/2011 | 30.25p | 30.33p | 29.50p | 30.25p | 134084 |
27/09/2011 | 30.25p | 30.33p | 30.25p | 30.25p | 10000 |
26/09/2011 | 30.88p | 30.88p | 30.00p | 30.25p | 61786 |
23/09/2011 | 30.88p | 30.90p | 30.38p | 30.88p | 3723 |
22/09/2011 | 31.00p | 31.10p | 30.25p | 30.88p | 28222 |
21/09/2011 | 31.00p | 31.50p | 31.00p | 31.00p | 53736 |
20/09/2011 | 31.00p | 31.50p | 30.50p | 31.00p | 71598 |
19/09/2011 | 30.75p | 31.30p | 30.71p | 31.00p | 263388 |
16/09/2011 | 29.50p | 30.97p | 29.50p | 30.75p | 1472208 |
15/09/2011 | 29.50p | 30.30p | 29.08p | 29.50p | 0 |
14/09/2011 | 30.63p | 30.63p | 29.08p | 29.50p | 170375 |
13/09/2011 | 30.63p | 30.63p | 30.29p | 30.63p | 3000 |
12/09/2011 | 31.00p | 31.15p | 30.00p | 30.63p | 3000 |
09/09/2011 | 31.00p | 31.25p | 30.55p | 31.00p | 42626 |
08/09/2011 | 31.25p | 32.00p | 31.00p | 31.00p | 113027 |
07/09/2011 | 31.25p | 31.47p | 30.50p | 31.25p | 103710 |
06/09/2011 | 31.25p | 31.63p | 31.25p | 31.25p | 31416 |
05/09/2011 | 31.25p | 31.50p | 30.52p | 31.25p | 72662 |
02/09/2011 | 31.25p | 31.25p | 30.50p | 31.25p | 43858 |
01/09/2011 | 31.00p | 31.25p | 30.36p | 31.25p | 853880 |
31/08/2011 | 30.75p | 31.97p | 30.30p | 31.00p | 227525 |
30/08/2011 | 31.25p | 31.25p | 30.50p | 30.75p | 85538 |
26/08/2011 | 31.25p | 31.25p | 30.65p | 31.25p | 25000 |
25/08/2011 | 31.00p | 31.40p | 30.00p | 31.25p | 718100 |
24/08/2011 | 32.00p | 32.00p | 31.00p | 31.00p | 200191 |
23/08/2011 | 31.75p | 32.00p | 31.05p | 32.00p | 0 |
22/08/2011 | 31.50p | 31.75p | 31.05p | 31.75p | 29048 |
19/08/2011 | 32.25p | 32.25p | 29.94p | 31.50p | 253907 |
18/08/2011 | 32.25p | 32.75p | 31.50p | 32.25p | 3662636 |
17/08/2011 | 32.00p | 32.50p | 31.87p | 32.25p | 149177 |
16/08/2011 | 32.25p | 32.50p | 31.50p | 32.00p | 1146000 |
15/08/2011 | 32.25p | 33.00p | 31.00p | 32.25p | 0 |
12/08/2011 | 31.00p | 33.00p | 31.00p | 32.25p | 574175 |
11/08/2011 | 30.50p | 31.13p | 30.00p | 31.00p | 113569 |
10/08/2011 | 30.50p | 31.00p | 30.00p | 30.50p | 38125 |
09/08/2011 | 30.50p | 30.50p | 30.00p | 30.50p | 592039 |
08/08/2011 | 31.50p | 31.50p | 29.50p | 30.50p | 956468 |
05/08/2011 | 32.00p | 32.00p | 29.40p | 31.50p | 834259 |
04/08/2011 | 34.75p | 34.75p | 30.50p | 32.50p | 316394 |
03/08/2011 | 35.12p | 35.15p | 34.50p | 34.75p | 240000 |
02/08/2011 | 35.25p | 36.00p | 34.50p | 35.12p | 852383 |
01/08/2011 | 35.62p | 36.06p | 34.95p | 35.25p | 605714 |
29/07/2011 | 35.00p | 36.06p | 35.00p | 35.62p | 174084 |
28/07/2011 | 35.12p | 35.12p | 34.75p | 35.00p | 55263 |
27/07/2011 | 35.00p | 35.50p | 34.81p | 35.12p | 1661272 |
26/07/2011 | 34.75p | 35.50p | 34.65p | 35.00p | 24530 |
25/07/2011 | 34.75p | 35.00p | 34.75p | 34.75p | 636500 |
22/07/2011 | 34.75p | 35.00p | 34.63p | 34.75p | 1351106 |
21/07/2011 | 34.75p | 34.88p | 34.50p | 34.75p | 918632 |
20/07/2011 | 35.00p | 35.00p | 34.50p | 34.75p | 200000 |
19/07/2011 | 35.12p | 35.56p | 34.34p | 35.00p | 108619 |
18/07/2011 | 35.25p | 35.25p | 34.81p | 35.12p | 47707 |
15/07/2011 | 35.25p | 35.50p | 34.88p | 35.25p | 570000 |
14/07/2011 | 35.25p | 36.00p | 34.73p | 35.25p | 383600 |
13/07/2011 | 35.25p | 35.25p | 34.73p | 35.25p | 80244 |
12/07/2011 | 35.25p | 36.00p | 34.50p | 35.25p | 306946 |
11/07/2011 | 35.25p | 36.00p | 35.00p | 35.25p | 138700 |
08/07/2011 | 34.75p | 36.00p | 34.75p | 35.25p | 127000 |
07/07/2011 | 34.75p | 35.50p | 34.75p | 34.75p | 28000 |
06/07/2011 | 34.75p | 35.50p | 34.00p | 34.75p | 364495 |
05/07/2011 | 35.37p | 35.37p | 34.00p | 34.75p | 254788 |
04/07/2011 | 34.75p | 35.52p | 34.50p | 35.37p | 146571 |
01/07/2011 | 34.00p | 34.75p | 33.55p | 34.75p | 60500 |
30/06/2011 | 34.88p | 34.88p | 33.50p | 34.00p | 1441694 |
29/06/2011 | 33.63p | 34.05p | 33.19p | 33.63p | 771766 |
28/06/2011 | 33.63p | 34.24p | 33.13p | 33.63p | 1073577 |
27/06/2011 | 33.88p | 34.34p | 33.02p | 33.63p | 107909 |
24/06/2011 | 33.88p | 34.70p | 33.02p | 33.88p | 117323 |
23/06/2011 | 33.88p | 34.35p | 33.00p | 33.88p | 144495 |
22/06/2011 | 34.00p | 34.00p | 33.00p | 33.88p | 98940 |
21/06/2011 | 34.75p | 34.96p | 33.40p | 34.00p | 108396 |
20/06/2011 | 34.75p | 35.17p | 34.00p | 34.75p | 280816 |
17/06/2011 | 34.75p | 34.75p | 34.00p | 34.75p | 546077 |
16/06/2011 | 34.75p | 35.50p | 34.00p | 34.75p | 750780 |
15/06/2011 | 35.00p | 35.00p | 34.00p | 34.75p | 135926 |
14/06/2011 | 36.00p | 36.14p | 35.00p | 35.00p | 435924 |
13/06/2011 | 35.50p | 36.25p | 35.00p | 36.00p | 522775 |
10/06/2011 | 34.00p | 36.50p | 34.00p | 35.00p | 732765 |
09/06/2011 | 33.50p | 34.50p | 33.21p | 34.00p | 129429 |
08/06/2011 | 33.50p | 33.80p | 33.00p | 33.50p | 117895 |
07/06/2011 | 33.75p | 33.85p | 33.23p | 33.50p | 15187 |
06/06/2011 | 33.88p | 34.50p | 33.40p | 33.63p | 214667 |
03/06/2011 | 33.63p | 34.50p | 33.35p | 33.88p | 201743 |
02/06/2011 | 33.75p | 34.00p | 33.30p | 33.63p | 71711 |
01/06/2011 | 33.75p | 34.00p | 33.30p | 33.75p | 81744 |
31/05/2011 | 33.88p | 34.25p | 33.23p | 33.75p | 183752 |
27/05/2011 | 33.50p | 34.50p | 33.50p | 33.88p | 48185 |
26/05/2011 | 33.50p | 33.50p | 33.25p | 33.50p | 20000 |
25/05/2011 | 33.50p | 34.00p | 33.15p | 33.50p | 81144 |
24/05/2011 | 33.50p | 34.00p | 33.15p | 33.50p | 330855 |
23/05/2011 | 33.75p | 33.75p | 33.00p | 33.50p | 59755 |
20/05/2011 | 33.75p | 34.39p | 32.05p | 33.75p | 653138 |
19/05/2011 | 33.63p | 34.25p | 33.00p | 33.75p | 116342 |
18/05/2011 | 33.63p | 33.63p | 33.19p | 33.63p | 1141 |
17/05/2011 | 33.75p | 33.75p | 33.23p | 33.63p | 32879 |
16/05/2011 | 33.75p | 34.50p | 33.25p | 34.00p | 242841 |
13/05/2011 | 34.50p | 34.66p | 33.00p | 33.75p | 189656 |
12/05/2011 | 34.38p | 34.50p | 34.01p | 34.50p | 1094 |
11/05/2011 | 34.38p | 34.56p | 34.00p | 34.38p | 1064746 |
10/05/2011 | 34.13p | 34.75p | 33.56p | 34.38p | 142950 |
09/05/2011 | 34.13p | 34.75p | 33.50p | 34.13p | 143124 |
06/05/2011 | 33.38p | 34.38p | 32.94p | 34.13p | 29575 |
05/05/2011 | 33.38p | 33.94p | 32.88p | 33.38p | 946369 |
04/05/2011 | 33.38p | 33.44p | 32.75p | 33.38p | 98055 |
03/05/2011 | 33.38p | 33.40p | 32.00p | 33.38p | 1506200 |
28/04/2011 | 33.38p | 34.00p | 32.75p | 33.38p | 30840 |
27/04/2011 | 33.38p | 34.00p | 32.91p | 33.38p | 207054 |
26/04/2011 | 33.00p | 33.50p | 32.95p | 33.38p | 251800 |
21/04/2011 | 33.00p | 33.00p | 32.71p | 33.00p | 45500 |
20/04/2011 | 32.88p | 33.50p | 32.50p | 33.00p | 81528 |
19/04/2011 | 32.75p | 33.13p | 32.25p | 33.13p | 841347 |
18/04/2011 | 32.62p | 32.75p | 32.19p | 32.75p | 39207 |
15/04/2011 | 32.62p | 32.62p | 32.31p | 32.62p | 5700 |
14/04/2011 | 32.62p | 32.95p | 32.31p | 32.62p | 22278 |
13/04/2011 | 32.88p | 33.50p | 32.15p | 32.62p | 76439 |
12/04/2011 | 32.88p | 33.75p | 32.00p | 32.88p | 232502 |
11/04/2011 | 32.88p | 33.25p | 32.70p | 32.88p | 40750 |
08/04/2011 | 32.62p | 33.28p | 32.62p | 32.88p | 540000 |
07/04/2011 | 32.88p | 33.24p | 32.53p | 32.62p | 54329 |
06/04/2011 | 32.88p | 33.30p | 32.88p | 32.88p | 4000 |
05/04/2011 | 33.25p | 34.00p | 32.60p | 32.88p | 133601 |
04/04/2011 | 33.25p | 33.61p | 32.50p | 33.25p | 100251 |
01/04/2011 | 33.00p | 33.25p | 32.57p | 33.25p | 32447 |
31/03/2011 | 34.13p | 34.13p | 32.37p | 33.00p | 749613 |
30/03/2011 | 33.88p | 34.25p | 33.50p | 34.13p | 629014 |
29/03/2011 | 33.75p | 34.13p | 33.50p | 33.88p | 1000189 |
28/03/2011 | 33.00p | 34.10p | 32.50p | 33.75p | 2627464 |
25/03/2011 | 30.25p | 33.00p | 30.25p | 33.00p | 591541 |
24/03/2011 | 30.25p | 30.25p | 30.07p | 30.25p | 13118 |
23/03/2011 | 30.38p | 30.67p | 30.13p | 30.25p | 100250 |
22/03/2011 | 30.50p | 30.90p | 30.15p | 30.38p | 563497 |
21/03/2011 | 30.50p | 30.50p | 30.15p | 30.50p | 68000 |
18/03/2011 | 30.50p | 31.00p | 30.00p | 30.50p | 77960 |
17/03/2011 | 30.50p | 30.90p | 30.50p | 30.50p | 11 |
16/03/2011 | 30.50p | 30.70p | 30.05p | 30.50p | 34123 |
15/03/2011 | 30.75p | 30.90p | 30.38p | 30.50p | 30082 |
14/03/2011 | 31.00p | 31.50p | 30.00p | 30.75p | 267102 |
11/03/2011 | 31.50p | 31.50p | 30.50p | 31.00p | 69557 |
10/03/2011 | 32.62p | 33.50p | 31.00p | 31.50p | 332201 |
09/03/2011 | 33.00p | 33.75p | 31.50p | 32.62p | 288391 |
08/03/2011 | 34.50p | 35.00p | 32.00p | 33.00p | 220257 |
07/03/2011 | 34.25p | 34.50p | 33.00p | 33.75p | 271603 |
04/03/2011 | 34.25p | 34.25p | 33.50p | 34.25p | 96416 |
03/03/2011 | 34.50p | 34.33p | 34.00p | 34.25p | 64707 |
02/03/2011 | 34.75p | 34.58p | 34.00p | 34.50p | 26138 |
01/03/2011 | 34.50p | 34.75p | 34.00p | 34.75p | 144029 |
28/02/2011 | 34.25p | 34.50p | 33.50p | 34.50p | 86482 |
25/02/2011 | 34.25p | 34.25p | 33.60p | 34.25p | 50576 |
24/02/2011 | 34.75p | 35.00p | 34.00p | 34.25p | 234669 |
23/02/2011 | 35.00p | 35.34p | 34.10p | 34.75p | 190049 |
22/02/2011 | 35.12p | 35.30p | 34.50p | 35.00p | 174962 |
21/02/2011 | 35.50p | 36.00p | 34.81p | 35.25p | 270457 |
18/02/2011 | 34.50p | 35.50p | 34.20p | 35.50p | 236131 |
17/02/2011 | 32.50p | 34.95p | 32.31p | 34.50p | 346534 |
16/02/2011 | 32.25p | 33.00p | 31.75p | 32.25p | 11585620 |
15/02/2011 | 32.25p | 32.50p | 32.12p | 32.37p | 68857 |
14/02/2011 | 31.50p | 33.00p | 31.71p | 32.25p | 806489 |
11/02/2011 | 30.75p | 32.00p | 30.75p | 31.50p | 747203 |
10/02/2011 | 31.87p | 32.00p | 30.50p | 31.25p | 247387 |
09/02/2011 | 30.88p | 32.00p | 30.88p | 31.25p | 97955 |
08/02/2011 | 31.38p | 32.00p | 30.58p | 31.25p | 88060 |
07/02/2011 | 30.75p | 30.88p | 30.50p | 30.50p | 166250 |
04/02/2011 | 30.75p | 30.95p | 30.12p | 30.50p | 100197 |
03/02/2011 | 30.88p | 30.88p | 30.05p | 30.50p | 100760 |
02/02/2011 | 31.00p | 31.00p | 30.01p | 30.50p | 175704 |
01/02/2011 | 30.50p | 30.99p | 30.50p | 30.50p | 30622 |
31/01/2011 | 30.75p | 30.75p | 30.00p | 30.50p | 416231 |
28/01/2011 | 30.75p | 31.49p | 30.00p | 30.75p | 262307 |
27/01/2011 | 31.50p | 31.65p | 30.15p | 30.75p | 237546 |
26/01/2011 | 31.50p | 32.00p | 31.00p | 31.50p | 63352 |
25/01/2011 | 31.25p | 32.00p | 30.86p | 31.50p | 409792 |
24/01/2011 | 31.25p | 32.00p | 30.50p | 31.25p | 210435 |
21/01/2011 | 30.50p | 31.50p | 30.50p | 31.25p | 350288 |
20/01/2011 | 30.50p | 31.00p | 30.00p | 30.50p | 2601024 |
19/01/2011 | 30.50p | 32.00p | 30.00p | 30.50p | 83012 |
18/01/2011 | 30.50p | 31.00p | 30.10p | 30.50p | 409979 |
17/01/2011 | 29.32p | 30.66p | 29.25p | 30.50p | 404313 |
14/01/2011 | 29.00p | 30.00p | 29.00p | 30.00p | 190543 |
13/01/2011 | 30.13p | 30.13p | 29.00p | 29.75p | 12169 |
12/01/2011 | 29.50p | 30.00p | 29.15p | 30.00p | 100721 |
11/01/2011 | 30.00p | 30.65p | 29.75p | 29.75p | 351620 |
10/01/2011 | 30.75p | 30.75p | 30.00p | 30.50p | 47417 |
07/01/2011 | 30.75p | 30.88p | 30.00p | 30.75p | 129217 |
06/01/2011 | 31.00p | 31.00p | 29.25p | 30.75p | 835914 |
05/01/2011 | 30.50p | 31.50p | 30.00p | 31.25p | 208543 |
04/01/2011 | 31.00p | 31.00p | 30.00p | 30.50p | 110035 |
31/12/2010 | 31.25p | 31.25p | 30.50p | 31.00p | 56682 |
30/12/2010 | 29.00p | 32.00p | 29.00p | 31.25p | 428558 |
29/12/2010 | 29.00p | 29.50p | 28.60p | 29.00p | 159327 |
24/12/2010 | 29.00p | 29.25p | 29.00p | 29.00p | 1000 |
23/12/2010 | 29.00p | 30.00p | 28.50p | 29.00p | 208350 |
22/12/2010 | 29.50p | 29.50p | 28.50p | 29.00p | 60505 |
21/12/2010 | 29.50p | 29.50p | 29.00p | 29.50p | 13185 |
20/12/2010 | 29.50p | 29.50p | 29.25p | 29.50p | 0 |
*Close Price adjusted for both dividends and splits