Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2012 | 28.72p | 29.56p | 28.56p | 29.29p | 106216424 |
24/07/2012 | 29.36p | 29.53p | 28.72p | 28.76p | 97676712 |
23/07/2012 | 29.53p | 29.72p | 28.78p | 29.29p | 135788736 |
20/07/2012 | 30.14p | 30.46p | 29.77p | 29.94p | 169721968 |
19/07/2012 | 29.77p | 30.45p | 29.27p | 30.24p | 134504832 |
18/07/2012 | 30.24p | 30.36p | 29.62p | 29.78p | 129322464 |
17/07/2012 | 29.66p | 30.23p | 29.66p | 29.86p | 68714496 |
16/07/2012 | 30.18p | 30.28p | 29.80p | 29.90p | 75682120 |
13/07/2012 | 30.44p | 30.62p | 30.00p | 30.20p | 110720576 |
12/07/2012 | 30.11p | 30.52p | 29.90p | 30.17p | 103762928 |
11/07/2012 | 29.97p | 30.81p | 29.94p | 30.45p | 88418344 |
10/07/2012 | 30.26p | 31.04p | 30.14p | 30.74p | 99576984 |
09/07/2012 | 30.29p | 30.85p | 29.89p | 30.19p | 168425328 |
06/07/2012 | 30.63p | 31.01p | 30.07p | 30.30p | 128004784 |
05/07/2012 | 31.68p | 31.86p | 30.61p | 30.82p | 143560192 |
04/07/2012 | 31.64p | 31.81p | 31.21p | 31.66p | 63699844 |
03/07/2012 | 31.38p | 32.07p | 31.18p | 31.81p | 113603624 |
02/07/2012 | 31.23p | 31.90p | 30.98p | 31.49p | 137961872 |
29/06/2012 | 31.25p | 32.10p | 30.10p | 31.10p | 293208512 |
28/06/2012 | 31.27p | 31.43p | 28.72p | 29.94p | 307092192 |
27/06/2012 | 30.34p | 31.15p | 29.90p | 31.15p | 158554800 |
26/06/2012 | 30.27p | 30.54p | 29.60p | 30.09p | 161400096 |
25/06/2012 | 31.31p | 31.59p | 29.93p | 30.41p | 175285440 |
22/06/2012 | 30.76p | 31.99p | 30.46p | 31.39p | 164982496 |
21/06/2012 | 30.94p | 32.07p | 30.47p | 31.20p | 158525936 |
20/06/2012 | 30.97p | 31.69p | 30.76p | 31.20p | 209166304 |
19/06/2012 | 30.47p | 31.20p | 29.85p | 30.90p | 178454720 |
18/06/2012 | 32.07p | 32.68p | 29.71p | 30.16p | 308417280 |
15/06/2012 | 30.11p | 31.59p | 29.95p | 31.30p | 559631552 |
14/06/2012 | 29.57p | 29.92p | 29.19p | 29.75p | 332530624 |
13/06/2012 | 29.44p | 29.74p | 28.80p | 29.63p | 144884608 |
12/06/2012 | 28.26p | 29.16p | 27.82p | 29.16p | 219453136 |
11/06/2012 | 29.19p | 30.24p | 28.26p | 28.49p | 340690784 |
08/06/2012 | 27.72p | 28.13p | 27.20p | 28.01p | 182891216 |
07/06/2012 | 27.40p | 28.44p | 27.18p | 28.00p | 226630352 |
06/06/2012 | 25.85p | 27.37p | 25.85p | 27.05p | 231108416 |
01/06/2012 | 25.58p | 25.96p | 25.00p | 25.72p | 168241168 |
31/05/2012 | 25.37p | 25.96p | 25.06p | 25.38p | 190728192 |
30/05/2012 | 25.76p | 25.96p | 24.73p | 25.30p | 170518624 |
29/05/2012 | 26.25p | 26.39p | 25.45p | 25.90p | 126470064 |
28/05/2012 | 26.26p | 27.10p | 25.81p | 26.04p | 126138728 |
25/05/2012 | 27.02p | 27.16p | 25.80p | 25.80p | 166269216 |
24/05/2012 | 26.98p | 27.34p | 26.41p | 26.91p | 140329584 |
23/05/2012 | 26.95p | 27.32p | 26.43p | 26.52p | 152475616 |
22/05/2012 | 26.66p | 27.72p | 26.56p | 27.61p | 147636096 |
21/05/2012 | 25.83p | 26.77p | 25.70p | 26.42p | 207975696 |
18/05/2012 | 26.69p | 27.59p | 25.92p | 25.95p | 337877344 |
17/05/2012 | 28.81p | 28.96p | 27.53p | 27.65p | 198591520 |
16/05/2012 | 28.40p | 29.44p | 27.83p | 28.67p | 201762864 |
15/05/2012 | 29.45p | 29.70p | 28.51p | 28.85p | 141597696 |
14/05/2012 | 30.65p | 30.68p | 29.12p | 29.38p | 174772192 |
11/05/2012 | 30.86p | 31.32p | 30.13p | 31.08p | 86789008 |
10/05/2012 | 30.24p | 31.35p | 30.01p | 31.20p | 148977984 |
09/05/2012 | 31.25p | 31.41p | 29.43p | 29.91p | 209723360 |
08/05/2012 | 32.28p | 32.91p | 30.42p | 31.08p | 157661904 |
04/05/2012 | 31.50p | 33.29p | 31.42p | 32.62p | 194747520 |
03/05/2012 | 32.28p | 32.71p | 31.50p | 31.65p | 145250752 |
02/05/2012 | 33.83p | 33.83p | 31.89p | 32.07p | 211508624 |
01/05/2012 | 31.75p | 33.71p | 31.36p | 33.59p | 240171408 |
30/04/2012 | 31.10p | 31.74p | 30.54p | 31.01p | 151346944 |
27/04/2012 | 30.85p | 31.78p | 30.48p | 31.19p | 125014744 |
26/04/2012 | 30.60p | 31.52p | 29.90p | 31.47p | 201480080 |
25/04/2012 | 30.63p | 31.27p | 30.40p | 30.50p | 149796192 |
24/04/2012 | 29.51p | 30.46p | 29.27p | 30.35p | 107810840 |
23/04/2012 | 29.78p | 30.09p | 29.02p | 29.39p | 106452008 |
20/04/2012 | 29.44p | 30.44p | 29.00p | 30.10p | 140633264 |
19/04/2012 | 30.36p | 30.68p | 29.29p | 29.29p | 114414448 |
18/04/2012 | 30.99p | 31.28p | 29.89p | 29.97p | 120732128 |
17/04/2012 | 29.71p | 30.95p | 29.57p | 30.95p | 139668896 |
16/04/2012 | 30.50p | 30.64p | 28.94p | 29.71p | 274427168 |
13/04/2012 | 31.80p | 32.08p | 30.72p | 30.76p | 148091584 |
12/04/2012 | 30.77p | 32.02p | 30.63p | 31.92p | 188779040 |
11/04/2012 | 29.63p | 31.15p | 29.51p | 30.59p | 196669904 |
10/04/2012 | 30.95p | 31.16p | 29.80p | 29.80p | 213889200 |
05/04/2012 | 31.99p | 32.41p | 30.89p | 31.38p | 193173680 |
04/04/2012 | 32.50p | 32.61p | 31.51p | 31.89p | 184330528 |
03/04/2012 | 33.79p | 34.12p | 32.64p | 32.68p | 121804064 |
02/04/2012 | 33.70p | 33.85p | 32.61p | 33.58p | 165757504 |
30/03/2012 | 33.58p | 35.68p | 33.11p | 33.61p | 180025520 |
29/03/2012 | 34.17p | 34.52p | 33.14p | 33.43p | 200372880 |
28/03/2012 | 34.69p | 35.38p | 33.50p | 34.44p | 209530960 |
27/03/2012 | 36.17p | 36.60p | 34.79p | 34.83p | 323233408 |
26/03/2012 | 36.28p | 36.38p | 35.21p | 35.54p | 108662144 |
23/03/2012 | 35.50p | 36.09p | 35.14p | 35.98p | 153774608 |
22/03/2012 | 35.87p | 35.95p | 34.87p | 35.25p | 195450352 |
21/03/2012 | 36.27p | 36.77p | 35.36p | 35.87p | 163027568 |
20/03/2012 | 37.18p | 37.38p | 35.91p | 36.19p | 202624784 |
19/03/2012 | 37.44p | 37.69p | 36.80p | 37.31p | 162247760 |
16/03/2012 | 36.61p | 37.84p | 36.27p | 37.50p | 341197568 |
15/03/2012 | 35.39p | 36.55p | 35.15p | 36.45p | 257314752 |
14/03/2012 | 34.98p | 35.85p | 34.42p | 35.46p | 238632336 |
13/03/2012 | 34.20p | 34.63p | 33.89p | 34.61p | 141433216 |
12/03/2012 | 34.15p | 34.42p | 33.58p | 33.67p | 159913248 |
09/03/2012 | 34.58p | 34.81p | 33.95p | 34.35p | 175306864 |
08/03/2012 | 34.67p | 34.82p | 33.87p | 34.35p | 164903760 |
07/03/2012 | 33.99p | 34.87p | 33.42p | 34.26p | 159707984 |
06/03/2012 | 35.24p | 35.59p | 34.15p | 34.15p | 208919360 |
05/03/2012 | 35.31p | 36.21p | 35.11p | 35.55p | 157422816 |
02/03/2012 | 34.80p | 35.68p | 34.77p | 35.64p | 169676608 |
01/03/2012 | 34.72p | 36.68p | 34.30p | 34.78p | 161236672 |
29/02/2012 | 35.01p | 35.54p | 34.72p | 34.94p | 197458096 |
28/02/2012 | 34.40p | 35.32p | 34.08p | 34.84p | 181845872 |
27/02/2012 | 35.37p | 35.61p | 34.09p | 34.90p | 212665344 |
24/02/2012 | 36.58p | 37.37p | 35.36p | 35.73p | 300419584 |
23/02/2012 | 35.15p | 37.33p | 35.02p | 36.58p | 227568736 |
22/02/2012 | 35.91p | 36.29p | 35.17p | 35.42p | 192648704 |
21/02/2012 | 36.30p | 36.75p | 35.24p | 35.75p | 183737792 |
20/02/2012 | 35.90p | 36.82p | 35.77p | 36.34p | 195730208 |
17/02/2012 | 34.89p | 35.89p | 34.64p | 35.46p | 226017296 |
16/02/2012 | 33.58p | 34.38p | 32.71p | 34.38p | 166626224 |
15/02/2012 | 34.53p | 35.13p | 33.65p | 33.93p | 152763120 |
14/02/2012 | 34.70p | 35.28p | 34.09p | 34.29p | 168105328 |
13/02/2012 | 34.76p | 35.92p | 34.49p | 35.30p | 155862400 |
10/02/2012 | 35.28p | 36.13p | 34.49p | 34.49p | 222028896 |
09/02/2012 | 35.75p | 37.12p | 35.43p | 35.59p | 252987648 |
08/02/2012 | 35.42p | 36.24p | 35.40p | 35.78p | 158110912 |
07/02/2012 | 35.53p | 36.06p | 34.92p | 35.26p | 169128528 |
06/02/2012 | 34.19p | 35.90p | 33.48p | 35.30p | 235168928 |
03/02/2012 | 32.75p | 34.55p | 32.12p | 34.39p | 284451936 |
02/02/2012 | 32.45p | 32.85p | 31.51p | 32.73p | 154640048 |
01/02/2012 | 30.00p | 32.37p | 29.97p | 32.20p | 219492672 |
31/01/2012 | 31.47p | 31.51p | 30.20p | 30.62p | 186866592 |
30/01/2012 | 32.33p | 32.33p | 30.45p | 31.08p | 177673264 |
27/01/2012 | 32.84p | 32.88p | 31.98p | 32.43p | 167982064 |
26/01/2012 | 31.25p | 32.96p | 30.92p | 32.82p | 203697968 |
25/01/2012 | 32.00p | 32.28p | 30.43p | 30.93p | 190396688 |
24/01/2012 | 32.35p | 32.48p | 30.55p | 31.68p | 225277488 |
23/01/2012 | 32.55p | 33.46p | 32.31p | 32.59p | 186528752 |
20/01/2012 | 32.43p | 33.11p | 32.20p | 32.66p | 244954048 |
19/01/2012 | 29.80p | 32.66p | 29.71p | 32.27p | 409400384 |
18/01/2012 | 29.59p | 29.99p | 28.93p | 29.59p | 142166048 |
17/01/2012 | 30.00p | 30.26p | 29.24p | 29.54p | 146628128 |
16/01/2012 | 28.48p | 29.55p | 28.48p | 29.46p | 129586232 |
13/01/2012 | 29.52p | 30.26p | 28.50p | 29.50p | 242264048 |
12/01/2012 | 28.46p | 29.93p | 25.80p | 29.15p | 257015440 |
11/01/2012 | 27.49p | 28.37p | 27.21p | 28.17p | 180220816 |
10/01/2012 | 26.71p | 27.40p | 26.57p | 27.31p | 162840176 |
09/01/2012 | 27.25p | 27.54p | 26.19p | 26.19p | 143175072 |
06/01/2012 | 26.44p | 27.34p | 26.32p | 27.11p | 154519552 |
05/01/2012 | 26.75p | 27.02p | 26.11p | 26.35p | 135338432 |
04/01/2012 | 27.10p | 27.27p | 26.48p | 26.59p | 150891648 |
03/01/2012 | 27.00p | 27.25p | 26.00p | 27.04p | 143202208 |
30/12/2011 | 25.49p | 25.91p | 25.10p | 25.91p | 38258740 |
29/12/2011 | 25.02p | 25.51p | 25.01p | 25.48p | 48792092 |
28/12/2011 | 25.25p | 25.82p | 25.00p | 25.02p | 78362376 |
23/12/2011 | 26.09p | 26.30p | 25.56p | 25.69p | 60647328 |
22/12/2011 | 24.93p | 26.03p | 24.90p | 25.85p | 177455504 |
21/12/2011 | 24.80p | 25.72p | 24.24p | 24.94p | 249842816 |
20/12/2011 | 23.36p | 23.77p | 22.86p | 23.62p | 117350736 |
19/12/2011 | 24.11p | 24.51p | 23.33p | 23.47p | 170087200 |
16/12/2011 | 24.20p | 25.06p | 23.85p | 24.50p | 291433120 |
15/12/2011 | 24.19p | 25.00p | 23.85p | 24.08p | 168655328 |
14/12/2011 | 24.48p | 25.06p | 23.79p | 24.07p | 179042080 |
13/12/2011 | 24.50p | 25.40p | 23.79p | 24.72p | 168452976 |
12/12/2011 | 26.55p | 26.82p | 24.43p | 24.43p | 207568432 |
09/12/2011 | 24.67p | 26.84p | 24.32p | 26.72p | 231650608 |
08/12/2011 | 26.40p | 27.80p | 25.08p | 25.08p | 210250032 |
07/12/2011 | 27.50p | 28.14p | 26.33p | 27.09p | 194145344 |
06/12/2011 | 26.89p | 28.15p | 26.30p | 27.10p | 215645408 |
05/12/2011 | 25.90p | 28.03p | 25.77p | 27.00p | 283390208 |
02/12/2011 | 24.50p | 25.77p | 24.37p | 25.39p | 220560448 |
01/12/2011 | 25.09p | 25.61p | 23.91p | 24.00p | 161738784 |
30/11/2011 | 22.79p | 25.75p | 22.58p | 24.82p | 294341984 |
29/11/2011 | 23.70p | 23.95p | 22.57p | 23.18p | 171659072 |
28/11/2011 | 23.34p | 24.79p | 23.25p | 23.68p | 215710144 |
25/11/2011 | 22.29p | 23.41p | 21.98p | 23.19p | 196137376 |
24/11/2011 | 22.00p | 23.04p | 21.90p | 22.41p | 202790464 |
23/11/2011 | 22.50p | 22.56p | 21.64p | 21.84p | 224449216 |
22/11/2011 | 23.40p | 24.13p | 22.38p | 22.39p | 236780416 |
21/11/2011 | 25.08p | 25.20p | 23.33p | 23.42p | 257385552 |
18/11/2011 | 25.30p | 25.77p | 24.85p | 25.20p | 183996544 |
17/11/2011 | 26.78p | 26.94p | 25.28p | 25.71p | 282597184 |
16/11/2011 | 27.20p | 27.69p | 26.81p | 26.94p | 174978448 |
15/11/2011 | 28.08p | 28.59p | 27.27p | 27.30p | 145674512 |
14/11/2011 | 29.15p | 29.87p | 28.38p | 28.38p | 134847552 |
11/11/2011 | 27.22p | 30.92p | 27.22p | 28.83p | 148144944 |
10/11/2011 | 27.00p | 28.34p | 26.68p | 27.17p | 144038544 |
09/11/2011 | 29.66p | 29.80p | 27.45p | 27.53p | 241093360 |
08/11/2011 | 28.74p | 30.14p | 28.30p | 28.90p | 284050752 |
07/11/2011 | 28.48p | 29.00p | 27.23p | 27.69p | 203427712 |
04/11/2011 | 29.50p | 29.74p | 28.21p | 28.57p | 236498816 |
03/11/2011 | 28.59p | 30.65p | 28.33p | 28.90p | 283118912 |
02/11/2011 | 30.24p | 30.54p | 28.08p | 29.21p | 568518144 |
01/11/2011 | 32.10p | 32.20p | 30.23p | 30.56p | 353077600 |
31/10/2011 | 34.75p | 35.48p | 32.50p | 32.50p | 297539328 |
28/10/2011 | 37.52p | 38.17p | 35.03p | 35.15p | 250364320 |
27/10/2011 | 36.25p | 38.07p | 35.50p | 37.07p | 344446272 |
26/10/2011 | 34.75p | 35.13p | 33.45p | 34.25p | 129895856 |
25/10/2011 | 34.24p | 35.32p | 34.11p | 34.98p | 136666080 |
24/10/2011 | 33.83p | 34.79p | 33.52p | 34.60p | 121538272 |
21/10/2011 | 32.04p | 33.38p | 31.92p | 32.87p | 106485640 |
20/10/2011 | 32.44p | 33.04p | 31.57p | 31.65p | 147790624 |
19/10/2011 | 32.97p | 33.84p | 32.62p | 33.14p | 121629072 |
18/10/2011 | 32.00p | 33.86p | 31.42p | 32.06p | 168357536 |
17/10/2011 | 33.43p | 34.40p | 32.10p | 32.42p | 124448912 |
14/10/2011 | 34.08p | 35.15p | 32.95p | 33.25p | 159983136 |
13/10/2011 | 36.11p | 37.09p | 33.75p | 34.26p | 196439344 |
12/10/2011 | 35.80p | 36.94p | 35.57p | 36.25p | 139905280 |
11/10/2011 | 35.71p | 36.51p | 34.87p | 36.28p | 83519072 |
10/10/2011 | 34.45p | 35.83p | 34.19p | 35.70p | 96006000 |
*Close Price adjusted for both dividends and splits