Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2011 | 35.57p | 36.03p | 34.34p | 34.66p | 135459664 |
06/10/2011 | 33.48p | 35.87p | 33.38p | 35.87p | 189977680 |
05/10/2011 | 32.64p | 33.60p | 31.94p | 33.00p | 138673088 |
04/10/2011 | 32.75p | 32.89p | 30.61p | 31.80p | 227155040 |
03/10/2011 | 33.49p | 34.04p | 32.77p | 33.45p | 118771664 |
30/09/2011 | 36.88p | 36.88p | 34.51p | 34.87p | 140337760 |
29/09/2011 | 35.95p | 37.00p | 35.76p | 36.49p | 140189792 |
28/09/2011 | 36.47p | 36.97p | 35.52p | 36.13p | 114272744 |
27/09/2011 | 36.41p | 37.17p | 35.79p | 37.02p | 183395184 |
26/09/2011 | 33.25p | 36.38p | 33.11p | 35.23p | 202574784 |
23/09/2011 | 33.01p | 34.19p | 31.75p | 34.15p | 171962128 |
22/09/2011 | 33.70p | 36.16p | 32.40p | 32.51p | 204775728 |
21/09/2011 | 34.06p | 36.57p | 33.80p | 36.16p | 185084288 |
20/09/2011 | 32.88p | 34.59p | 32.79p | 34.23p | 99485848 |
19/09/2011 | 34.50p | 37.08p | 33.18p | 33.41p | 145106688 |
16/09/2011 | 37.00p | 37.80p | 34.47p | 35.80p | 244912656 |
15/09/2011 | 33.86p | 36.11p | 33.50p | 35.91p | 249834288 |
14/09/2011 | 31.81p | 33.70p | 31.24p | 33.50p | 193583728 |
13/09/2011 | 31.22p | 32.16p | 30.01p | 31.83p | 133345384 |
12/09/2011 | 30.00p | 32.20p | 29.08p | 30.56p | 57256708 |
09/09/2011 | 32.53p | 32.90p | 30.30p | 31.04p | 196301632 |
08/09/2011 | 32.66p | 34.75p | 32.61p | 32.90p | 140381872 |
07/09/2011 | 32.26p | 32.89p | 30.75p | 32.73p | 155661344 |
06/09/2011 | 30.43p | 32.82p | 30.25p | 30.75p | 146067840 |
05/09/2011 | 32.46p | 33.12p | 30.54p | 30.65p | 132137600 |
02/09/2011 | 35.00p | 35.66p | 33.11p | 33.12p | 117500696 |
01/09/2011 | 34.12p | 37.00p | 33.59p | 35.66p | 172011984 |
31/08/2011 | 32.68p | 33.70p | 31.89p | 33.59p | 195604416 |
30/08/2011 | 32.64p | 32.76p | 29.71p | 32.03p | 147887392 |
26/08/2011 | 30.97p | 31.80p | 29.03p | 29.71p | 129466928 |
25/08/2011 | 30.40p | 33.05p | 30.40p | 30.99p | 232102816 |
24/08/2011 | 28.53p | 31.00p | 27.74p | 30.11p | 143099072 |
23/08/2011 | 28.00p | 29.26p | 27.61p | 28.30p | 166313344 |
22/08/2011 | 28.40p | 29.34p | 27.45p | 27.56p | 115602048 |
19/08/2011 | 30.05p | 30.34p | 26.48p | 28.38p | 315286624 |
18/08/2011 | 32.57p | 32.98p | 29.40p | 29.80p | 221940528 |
17/08/2011 | 33.04p | 33.95p | 32.30p | 32.84p | 98974272 |
16/08/2011 | 33.13p | 33.58p | 32.38p | 33.26p | 90522760 |
15/08/2011 | 34.25p | 35.10p | 33.10p | 33.23p | 139519984 |
12/08/2011 | 32.37p | 34.64p | 31.14p | 33.81p | 176866576 |
11/08/2011 | 32.14p | 32.50p | 29.87p | 32.21p | 222727952 |
10/08/2011 | 33.00p | 34.01p | 30.50p | 30.85p | 260703264 |
09/08/2011 | 32.71p | 33.59p | 30.00p | 32.12p | 281251904 |
08/08/2011 | 32.84p | 35.08p | 32.44p | 32.81p | 302793408 |
05/08/2011 | 31.00p | 35.75p | 30.50p | 32.84p | 428030848 |
04/08/2011 | 40.24p | 41.25p | 34.99p | 34.99p | 319495616 |
03/08/2011 | 39.65p | 40.50p | 38.75p | 38.96p | 182331600 |
02/08/2011 | 41.09p | 41.76p | 39.77p | 39.95p | 217767088 |
01/08/2011 | 44.19p | 44.81p | 41.14p | 41.19p | 162096976 |
29/07/2011 | 43.40p | 44.36p | 42.87p | 43.35p | 150359296 |
28/07/2011 | 42.85p | 45.17p | 42.55p | 45.00p | 113914600 |
27/07/2011 | 44.20p | 44.76p | 42.91p | 43.24p | 135284128 |
26/07/2011 | 45.33p | 45.48p | 44.40p | 45.17p | 78236048 |
25/07/2011 | 46.47p | 46.47p | 44.69p | 45.10p | 146128528 |
22/07/2011 | 49.59p | 50.00p | 46.52p | 47.13p | 153388688 |
21/07/2011 | 45.12p | 48.84p | 44.18p | 47.56p | 226232704 |
20/07/2011 | 43.36p | 45.11p | 42.29p | 44.91p | 199327840 |
19/07/2011 | 41.68p | 43.61p | 41.05p | 43.14p | 221200480 |
18/07/2011 | 44.25p | 44.69p | 41.06p | 41.35p | 191247888 |
15/07/2011 | 45.59p | 46.14p | 44.41p | 44.69p | 105558048 |
14/07/2011 | 44.29p | 46.13p | 44.25p | 45.82p | 140136800 |
13/07/2011 | 43.92p | 44.76p | 43.33p | 44.40p | 130474352 |
12/07/2011 | 44.23p | 44.63p | 42.25p | 43.87p | 219646640 |
11/07/2011 | 46.49p | 46.63p | 44.21p | 44.85p | 141747632 |
08/07/2011 | 48.37p | 48.81p | 46.27p | 46.56p | 112479392 |
07/07/2011 | 47.99p | 48.60p | 46.97p | 48.27p | 115777712 |
06/07/2011 | 48.37p | 48.58p | 47.14p | 47.75p | 120237296 |
05/07/2011 | 49.95p | 50.15p | 48.38p | 48.78p | 113812936 |
04/07/2011 | 50.75p | 51.01p | 49.44p | 49.88p | 78804304 |
01/07/2011 | 49.16p | 51.33p | 49.13p | 50.81p | 204761344 |
30/06/2011 | 46.50p | 49.19p | 44.66p | 49.00p | 355774720 |
29/06/2011 | 44.49p | 45.42p | 44.42p | 44.66p | 137134128 |
28/06/2011 | 43.70p | 44.85p | 43.49p | 44.17p | 121846776 |
27/06/2011 | 43.21p | 44.13p | 42.79p | 43.40p | 137573056 |
24/06/2011 | 46.10p | 46.57p | 42.85p | 43.40p | 282586144 |
23/06/2011 | 46.66p | 46.90p | 44.85p | 45.27p | 157847584 |
22/06/2011 | 47.60p | 47.95p | 47.00p | 47.00p | 123182824 |
21/06/2011 | 47.39p | 47.53p | 46.67p | 47.31p | 93478640 |
20/06/2011 | 47.66p | 47.86p | 46.71p | 47.15p | 122121920 |
17/06/2011 | 47.71p | 48.69p | 47.35p | 48.39p | 165324384 |
16/06/2011 | 47.12p | 48.08p | 46.52p | 48.05p | 138927344 |
15/06/2011 | 48.18p | 48.77p | 47.69p | 47.69p | 125380216 |
14/06/2011 | 48.10p | 49.07p | 47.66p | 48.55p | 145653104 |
13/06/2011 | 47.32p | 48.03p | 47.29p | 47.64p | 152146240 |
10/06/2011 | 47.67p | 48.05p | 46.76p | 47.00p | 144784608 |
09/06/2011 | 48.50p | 48.71p | 47.01p | 47.82p | 237516688 |
08/06/2011 | 47.50p | 49.16p | 46.86p | 48.68p | 229405584 |
07/06/2011 | 46.99p | 48.10p | 46.69p | 47.60p | 227644368 |
06/06/2011 | 48.57p | 48.90p | 46.77p | 46.90p | 183870272 |
03/06/2011 | 48.77p | 49.00p | 47.51p | 48.73p | 220507296 |
02/06/2011 | 49.76p | 49.76p | 48.39p | 48.50p | 181163584 |
01/06/2011 | 52.26p | 52.28p | 49.81p | 50.01p | 168063328 |
31/05/2011 | 53.15p | 53.67p | 51.48p | 52.00p | 156751792 |
27/05/2011 | 52.50p | 53.30p | 52.05p | 52.76p | 171755216 |
26/05/2011 | 50.99p | 52.21p | 50.81p | 51.32p | 211381568 |
25/05/2011 | 49.10p | 51.10p | 49.10p | 50.74p | 216147456 |
24/05/2011 | 50.00p | 50.75p | 49.53p | 49.74p | 170881376 |
23/05/2011 | 50.74p | 51.49p | 50.50p | 50.87p | 146473216 |
20/05/2011 | 53.22p | 53.62p | 50.35p | 51.61p | 170558112 |
19/05/2011 | 53.68p | 54.35p | 53.03p | 53.13p | 120785912 |
18/05/2011 | 54.24p | 54.40p | 53.35p | 53.61p | 57958624 |
17/05/2011 | 54.59p | 54.97p | 53.69p | 53.74p | 72957840 |
16/05/2011 | 54.50p | 54.70p | 53.46p | 54.60p | 71579064 |
13/05/2011 | 55.36p | 55.75p | 54.60p | 54.70p | 85337416 |
12/05/2011 | 54.19p | 55.07p | 54.00p | 55.00p | 114378736 |
11/05/2011 | 54.86p | 55.33p | 54.15p | 54.54p | 100928120 |
10/05/2011 | 53.76p | 54.75p | 53.48p | 54.58p | 96882024 |
09/05/2011 | 53.91p | 54.30p | 53.27p | 53.58p | 105157048 |
06/05/2011 | 53.93p | 54.51p | 53.06p | 54.00p | 196751168 |
05/05/2011 | 56.00p | 58.02p | 52.36p | 53.38p | 735756864 |
04/05/2011 | 59.00p | 59.00p | 57.70p | 58.02p | 169338352 |
03/05/2011 | 58.92p | 59.64p | 58.45p | 58.86p | 99666480 |
28/04/2011 | 60.08p | 60.35p | 57.74p | 59.25p | 75125888 |
27/04/2011 | 60.30p | 60.55p | 59.14p | 59.79p | 87953040 |
26/04/2011 | 59.82p | 60.86p | 59.78p | 60.39p | 53397096 |
21/04/2011 | 59.57p | 60.36p | 59.00p | 59.90p | 81404824 |
20/04/2011 | 59.00p | 59.53p | 58.50p | 59.09p | 106675728 |
19/04/2011 | 58.89p | 59.61p | 58.23p | 58.38p | 110417448 |
18/04/2011 | 59.84p | 60.00p | 58.40p | 58.83p | 120745744 |
15/04/2011 | 60.20p | 60.59p | 59.15p | 60.11p | 134928128 |
14/04/2011 | 60.87p | 60.95p | 59.70p | 60.00p | 123928984 |
13/04/2011 | 61.50p | 61.77p | 60.22p | 60.68p | 104014600 |
12/04/2011 | 62.00p | 62.26p | 60.00p | 60.32p | 162736240 |
11/04/2011 | 62.30p | 63.40p | 62.02p | 62.36p | 116963360 |
08/04/2011 | 62.26p | 62.97p | 61.80p | 62.16p | 98396216 |
07/04/2011 | 61.80p | 63.22p | 61.77p | 61.86p | 123582512 |
06/04/2011 | 59.95p | 62.30p | 59.74p | 61.96p | 171920464 |
05/04/2011 | 60.36p | 60.42p | 59.35p | 59.62p | 115379040 |
04/04/2011 | 61.00p | 61.32p | 59.82p | 60.32p | 85541016 |
01/04/2011 | 58.52p | 61.65p | 58.50p | 61.00p | 209199072 |
31/03/2011 | 58.30p | 59.59p | 58.09p | 58.09p | 167294496 |
30/03/2011 | 60.70p | 60.70p | 58.25p | 58.55p | 174251616 |
29/03/2011 | 60.78p | 61.26p | 59.62p | 60.21p | 86330248 |
28/03/2011 | 60.00p | 60.90p | 59.99p | 60.60p | 70107568 |
25/03/2011 | 60.87p | 61.35p | 60.07p | 60.09p | 79070488 |
24/03/2011 | 60.10p | 60.57p | 59.64p | 60.35p | 114140272 |
23/03/2011 | 60.60p | 60.94p | 59.50p | 60.24p | 108056144 |
22/03/2011 | 60.57p | 61.61p | 60.53p | 61.16p | 72957640 |
21/03/2011 | 60.40p | 61.13p | 60.21p | 60.75p | 90187520 |
18/03/2011 | 59.60p | 60.08p | 59.00p | 59.75p | 158481856 |
17/03/2011 | 59.91p | 60.33p | 59.04p | 59.37p | 130836224 |
16/03/2011 | 60.66p | 61.04p | 59.02p | 59.45p | 147619024 |
15/03/2011 | 59.60p | 60.75p | 59.00p | 60.38p | 177963904 |
14/03/2011 | 61.00p | 62.78p | 60.54p | 60.63p | 111189824 |
11/03/2011 | 60.20p | 61.38p | 59.92p | 61.18p | 115158392 |
10/03/2011 | 60.84p | 61.00p | 60.06p | 60.56p | 172912768 |
09/03/2011 | 61.53p | 61.85p | 60.80p | 61.39p | 125287000 |
08/03/2011 | 61.20p | 62.09p | 60.77p | 61.52p | 110368544 |
07/03/2011 | 61.50p | 62.19p | 61.01p | 61.01p | 100979656 |
04/03/2011 | 63.14p | 63.88p | 61.90p | 62.12p | 116918912 |
03/03/2011 | 62.85p | 63.88p | 62.43p | 62.88p | 124037752 |
02/03/2011 | 61.03p | 63.58p | 60.86p | 62.73p | 151873472 |
01/03/2011 | 61.96p | 62.76p | 61.53p | 61.75p | 149017344 |
28/02/2011 | 62.60p | 63.20p | 61.85p | 61.96p | 179424688 |
25/02/2011 | 62.50p | 64.45p | 61.51p | 62.85p | 325365792 |
24/02/2011 | 64.50p | 66.12p | 64.05p | 65.78p | 126042312 |
23/02/2011 | 66.00p | 69.50p | 65.24p | 65.50p | 157572528 |
22/02/2011 | 65.91p | 67.47p | 65.00p | 66.29p | 123506592 |
21/02/2011 | 69.37p | 69.50p | 66.55p | 66.55p | 124796320 |
18/02/2011 | 69.40p | 69.79p | 68.44p | 69.30p | 118301056 |
17/02/2011 | 67.19p | 69.53p | 67.02p | 69.17p | 199438528 |
16/02/2011 | 67.60p | 67.95p | 66.72p | 67.19p | 126059216 |
15/02/2011 | 65.87p | 67.82p | 65.60p | 67.08p | 165184960 |
14/02/2011 | 67.17p | 67.28p | 65.54p | 65.70p | 71695704 |
11/02/2011 | 65.40p | 67.06p | 65.05p | 66.84p | 121230840 |
10/02/2011 | 65.01p | 66.07p | 64.00p | 65.80p | 145297664 |
09/02/2011 | 66.00p | 67.25p | 65.36p | 65.44p | 175921424 |
08/02/2011 | 64.19p | 65.97p | 64.01p | 65.95p | 169101600 |
07/02/2011 | 63.55p | 65.45p | 63.55p | 64.57p | 113160424 |
04/02/2011 | 63.50p | 64.04p | 62.89p | 63.73p | 146401552 |
03/02/2011 | 64.54p | 65.45p | 62.60p | 63.00p | 296046464 |
02/02/2011 | 64.75p | 65.50p | 64.11p | 64.36p | 108204328 |
01/02/2011 | 63.86p | 64.75p | 63.10p | 64.43p | 157714016 |
31/01/2011 | 62.12p | 63.80p | 60.66p | 63.18p | 184910512 |
28/01/2011 | 63.33p | 63.70p | 61.70p | 61.90p | 235840336 |
27/01/2011 | 63.00p | 64.04p | 62.32p | 63.45p | 154181648 |
26/01/2011 | 63.80p | 64.62p | 62.99p | 63.01p | 190899648 |
25/01/2011 | 65.26p | 65.29p | 62.83p | 63.15p | 300471360 |
24/01/2011 | 67.25p | 67.60p | 55.39p | 65.05p | 245287648 |
21/01/2011 | 66.84p | 68.50p | 66.59p | 67.37p | 174062656 |
20/01/2011 | 66.20p | 67.33p | 65.75p | 66.81p | 164660592 |
19/01/2011 | 68.24p | 68.66p | 66.20p | 66.21p | 161267488 |
18/01/2011 | 68.40p | 69.83p | 67.51p | 67.81p | 141302880 |
17/01/2011 | 69.24p | 69.72p | 67.82p | 68.10p | 99224016 |
14/01/2011 | 67.99p | 69.81p | 67.83p | 69.61p | 146850256 |
13/01/2011 | 67.54p | 68.83p | 67.26p | 68.53p | 158512064 |
12/01/2011 | 65.80p | 67.94p | 65.64p | 67.71p | 172528320 |
11/01/2011 | 66.01p | 67.28p | 66.01p | 66.18p | 117583024 |
10/01/2011 | 66.41p | 66.62p | 65.01p | 65.19p | 119162240 |
07/01/2011 | 67.06p | 68.12p | 66.34p | 66.43p | 138028432 |
06/01/2011 | 68.27p | 68.88p | 67.05p | 67.25p | 108816240 |
05/01/2011 | 67.63p | 68.53p | 66.83p | 68.53p | 129089224 |
04/01/2011 | 66.71p | 68.70p | 66.10p | 67.84p | 182185984 |
31/12/2010 | 66.67p | 67.12p | 65.70p | 65.70p | 32045612 |
30/12/2010 | 67.80p | 68.38p | 66.98p | 66.98p | 44588220 |
29/12/2010 | 68.88p | 69.20p | 67.16p | 67.64p | 47059004 |
24/12/2010 | 68.38p | 68.86p | 67.77p | 68.82p | 5866491 |
23/12/2010 | 69.00p | 69.29p | 68.00p | 68.52p | 54594612 |
22/12/2010 | 68.23p | 69.42p | 68.23p | 68.95p | 107789256 |
21/12/2010 | 67.61p | 69.50p | 67.27p | 68.49p | 99470192 |
*Close Price adjusted for both dividends and splits