Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/01/2011 | 72.80p | 75.00p | 72.80p | 73.00p | 61000 |
10/01/2011 | 71.50p | 72.70p | 71.50p | 71.50p | 26370 |
07/01/2011 | 71.50p | 72.50p | 70.75p | 71.50p | 22550 |
06/01/2011 | 68.00p | 73.00p | 68.00p | 71.50p | 10864 |
05/01/2011 | 68.00p | 69.60p | 68.00p | 68.00p | 1430 |
04/01/2011 | 68.00p | 69.89p | 68.00p | 68.00p | 6296 |
31/12/2010 | 68.00p | 69.60p | 68.00p | 68.00p | 1500 |
30/12/2010 | 68.00p | 69.90p | 68.00p | 68.00p | 3000 |
29/12/2010 | 68.00p | 69.60p | 67.30p | 68.00p | 6650 |
24/12/2010 | 68.00p | 69.90p | 68.00p | 68.00p | 1600 |
23/12/2010 | 67.00p | 70.00p | 66.00p | 68.00p | 27576 |
22/12/2010 | 63.50p | 68.60p | 62.50p | 67.00p | 10306 |
21/12/2010 | 62.50p | 63.60p | 62.50p | 63.50p | 1000 |
20/12/2010 | 62.50p | 63.65p | 61.00p | 62.50p | 2091 |
17/12/2010 | 62.50p | 63.75p | 62.50p | 62.50p | 1702 |
16/12/2010 | 62.50p | 63.25p | 62.50p | 62.50p | 17000 |
15/12/2010 | 62.50p | 63.25p | 62.50p | 62.50p | 1000 |
14/12/2010 | 62.50p | 62.50p | 60.00p | 62.50p | 34197 |
13/12/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
10/12/2010 | 62.50p | 63.48p | 62.50p | 62.50p | 6052 |
09/12/2010 | 62.50p | 63.50p | 60.00p | 62.50p | 9489 |
08/12/2010 | 62.50p | 63.50p | 61.00p | 62.50p | 8256 |
07/12/2010 | 60.50p | 65.00p | 60.10p | 62.50p | 52409 |
06/12/2010 | 57.50p | 65.00p | 56.15p | 65.00p | 35786 |
03/12/2010 | 57.50p | 58.00p | 56.50p | 57.50p | 16999 |
02/12/2010 | 57.50p | 57.50p | 56.50p | 57.50p | 0 |
01/12/2010 | 57.50p | 58.37p | 56.50p | 57.50p | 10251 |
30/11/2010 | 59.00p | 59.00p | 56.50p | 57.50p | 9000 |
29/11/2010 | 58.50p | 59.00p | 57.50p | 59.00p | 2000 |
26/11/2010 | 58.50p | 58.50p | 57.00p | 58.50p | 2000 |
25/11/2010 | 58.50p | 59.00p | 57.50p | 58.50p | 0 |
24/11/2010 | 59.00p | 59.00p | 57.50p | 59.00p | 1749 |
23/11/2010 | 59.00p | 59.00p | 57.50p | 59.00p | 0 |
22/11/2010 | 58.50p | 59.50p | 58.40p | 59.00p | 4413 |
19/11/2010 | 58.50p | 59.50p | 57.50p | 58.50p | 2200 |
18/11/2010 | 58.50p | 58.50p | 57.50p | 58.50p | 0 |
17/11/2010 | 58.50p | 58.95p | 57.00p | 58.50p | 27624 |
16/11/2010 | 59.00p | 59.00p | 57.00p | 58.50p | 5131 |
15/11/2010 | 59.00p | 59.30p | 57.50p | 59.00p | 11200 |
12/11/2010 | 59.25p | 59.25p | 57.50p | 59.00p | 5000 |
11/11/2010 | 59.50p | 59.50p | 57.50p | 59.25p | 0 |
10/11/2010 | 59.50p | 59.50p | 57.50p | 59.50p | 0 |
09/11/2010 | 59.25p | 59.78p | 57.50p | 59.50p | 1161 |
08/11/2010 | 59.25p | 59.83p | 57.50p | 59.25p | 5000 |
05/11/2010 | 59.25p | 59.83p | 57.50p | 59.25p | 19000 |
04/11/2010 | 59.25p | 59.25p | 57.50p | 59.25p | 10614 |
03/11/2010 | 57.50p | 61.50p | 57.50p | 59.25p | 33812 |
02/11/2010 | 56.00p | 58.00p | 56.00p | 57.50p | 90000 |
01/11/2010 | 55.50p | 57.20p | 55.50p | 56.00p | 2250 |
29/10/2010 | 55.50p | 57.25p | 55.50p | 55.50p | 131 |
28/10/2010 | 54.50p | 56.00p | 54.50p | 55.50p | 31150 |
27/10/2010 | 55.00p | 55.00p | 53.00p | 54.50p | 5000 |
26/10/2010 | 55.00p | 55.00p | 54.50p | 55.00p | 0 |
25/10/2010 | 56.00p | 56.00p | 53.00p | 55.00p | 12893 |
22/10/2010 | 56.00p | 56.50p | 56.00p | 56.00p | 0 |
21/10/2010 | 56.00p | 56.92p | 54.04p | 56.00p | 17797 |
20/10/2010 | 55.50p | 57.15p | 54.20p | 56.00p | 10516 |
19/10/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
18/10/2010 | 55.50p | 57.25p | 53.45p | 55.50p | 23288 |
15/10/2010 | 55.50p | 55.50p | 53.60p | 55.50p | 1000 |
14/10/2010 | 55.50p | 57.45p | 53.60p | 55.50p | 3744 |
13/10/2010 | 53.50p | 55.50p | 53.50p | 55.50p | 10000 |
12/10/2010 | 52.50p | 53.50p | 52.50p | 53.50p | 75000 |
11/10/2010 | 50.50p | 54.80p | 50.50p | 52.50p | 39269 |
08/10/2010 | 50.50p | 50.50p | 50.00p | 50.50p | 0 |
07/10/2010 | 50.50p | 51.00p | 50.50p | 50.50p | 0 |
06/10/2010 | 50.50p | 51.43p | 50.00p | 50.50p | 4831 |
05/10/2010 | 51.00p | 52.80p | 49.21p | 50.50p | 5987 |
04/10/2010 | 49.00p | 51.00p | 49.00p | 51.00p | 0 |
01/10/2010 | 49.00p | 50.50p | 49.00p | 49.00p | 4073 |
30/09/2010 | 49.00p | 50.50p | 49.00p | 49.00p | 0 |
29/09/2010 | 49.00p | 50.50p | 49.00p | 49.00p | 15275 |
28/09/2010 | 47.50p | 49.50p | 46.28p | 49.00p | 9000 |
27/09/2010 | 48.00p | 48.50p | 47.50p | 47.50p | 0 |
24/09/2010 | 47.00p | 49.15p | 45.95p | 48.00p | 10000 |
23/09/2010 | 46.00p | 49.00p | 44.20p | 47.00p | 25500 |
22/09/2010 | 46.50p | 46.50p | 44.00p | 46.00p | 48861 |
21/09/2010 | 43.50p | 46.50p | 43.00p | 46.50p | 31324 |
20/09/2010 | 48.50p | 48.56p | 42.00p | 43.50p | 91020 |
17/09/2010 | 52.00p | 52.00p | 47.00p | 48.50p | 11180 |
16/09/2010 | 52.00p | 52.00p | 50.00p | 52.00p | 5000 |
15/09/2010 | 53.50p | 53.50p | 50.00p | 52.00p | 12858 |
14/09/2010 | 54.50p | 54.95p | 52.10p | 54.50p | 22058 |
13/09/2010 | 54.50p | 55.00p | 51.00p | 54.50p | 26500 |
10/09/2010 | 55.00p | 55.00p | 54.50p | 54.50p | 0 |
09/09/2010 | 55.00p | 55.00p | 53.00p | 55.00p | 15000 |
08/09/2010 | 55.00p | 55.00p | 54.50p | 55.00p | 0 |
07/09/2010 | 55.00p | 55.00p | 54.50p | 55.00p | 0 |
06/09/2010 | 55.00p | 55.00p | 54.50p | 55.00p | 0 |
03/09/2010 | 55.00p | 55.00p | 53.50p | 55.00p | 15000 |
02/09/2010 | 55.00p | 56.39p | 55.00p | 55.00p | 7215 |
01/09/2010 | 54.50p | 56.05p | 52.60p | 55.00p | 5600 |
31/08/2010 | 54.50p | 55.75p | 52.60p | 54.50p | 32000 |
27/08/2010 | 55.00p | 55.75p | 52.00p | 55.00p | 114500 |
26/08/2010 | 57.50p | 59.35p | 54.50p | 55.50p | 20821 |
25/08/2010 | 58.50p | 58.50p | 56.30p | 57.50p | 20525 |
24/08/2010 | 57.50p | 59.95p | 55.80p | 58.50p | 4491 |
23/08/2010 | 57.50p | 59.95p | 57.48p | 57.50p | 3666 |
20/08/2010 | 57.50p | 59.75p | 56.00p | 57.50p | 4438 |
19/08/2010 | 54.00p | 60.00p | 54.00p | 57.50p | 54153 |
18/08/2010 | 53.00p | 54.50p | 53.00p | 54.00p | 0 |
17/08/2010 | 53.00p | 53.00p | 52.50p | 53.00p | 0 |
16/08/2010 | 52.00p | 54.56p | 51.22p | 53.00p | 2861 |
13/08/2010 | 51.50p | 53.50p | 51.50p | 52.00p | 4000 |
12/08/2010 | 51.50p | 52.67p | 50.50p | 51.50p | 139468 |
11/08/2010 | 50.50p | 52.67p | 50.50p | 50.50p | 83980 |
10/08/2010 | 49.00p | 50.50p | 49.00p | 50.50p | 29785 |
09/08/2010 | 48.75p | 50.50p | 48.26p | 49.00p | 17132 |
06/08/2010 | 47.50p | 48.75p | 47.50p | 48.75p | 48674 |
05/08/2010 | 47.50p | 47.90p | 45.50p | 47.50p | 6215 |
04/08/2010 | 47.50p | 47.90p | 45.50p | 47.50p | 10365 |
03/08/2010 | 47.50p | 47.50p | 45.50p | 47.50p | 0 |
02/08/2010 | 47.50p | 47.90p | 45.50p | 47.50p | 26275 |
30/07/2010 | 47.50p | 47.90p | 45.50p | 47.50p | 16325 |
29/07/2010 | 47.50p | 47.90p | 45.50p | 47.50p | 12829 |
28/07/2010 | 47.50p | 47.90p | 45.50p | 47.50p | 3000 |
27/07/2010 | 47.50p | 47.50p | 45.50p | 47.50p | 1150 |
26/07/2010 | 47.50p | 47.94p | 45.50p | 47.50p | 25338 |
23/07/2010 | 47.50p | 47.95p | 45.50p | 47.50p | 41448 |
22/07/2010 | 47.50p | 47.95p | 45.50p | 47.50p | 40391 |
21/07/2010 | 47.50p | 47.95p | 45.50p | 47.50p | 3905 |
20/07/2010 | 47.50p | 47.50p | 45.50p | 47.50p | 0 |
19/07/2010 | 47.00p | 47.95p | 45.50p | 47.50p | 40000 |
16/07/2010 | 46.50p | 47.90p | 45.50p | 47.00p | 39674 |
15/07/2010 | 45.50p | 47.85p | 45.00p | 46.50p | 36794 |
14/07/2010 | 45.50p | 47.45p | 45.50p | 45.50p | 81900 |
13/07/2010 | 45.50p | 47.20p | 45.50p | 45.50p | 63106 |
12/07/2010 | 45.00p | 45.50p | 45.00p | 45.50p | 1000 |
09/07/2010 | 45.00p | 46.36p | 44.00p | 45.00p | 22200 |
08/07/2010 | 45.00p | 46.56p | 43.48p | 45.00p | 75405 |
07/07/2010 | 46.00p | 46.00p | 42.00p | 45.00p | 15000 |
06/07/2010 | 47.50p | 47.95p | 45.00p | 46.00p | 31900 |
05/07/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
02/07/2010 | 48.00p | 48.00p | 47.50p | 47.50p | 0 |
01/07/2010 | 48.00p | 48.36p | 46.30p | 48.00p | 15223 |
30/06/2010 | 47.50p | 50.00p | 47.50p | 48.00p | 141831 |
29/06/2010 | 48.50p | 48.77p | 47.50p | 47.50p | 8698 |
28/06/2010 | 48.50p | 49.50p | 48.50p | 48.50p | 0 |
25/06/2010 | 48.50p | 49.50p | 48.50p | 48.50p | 0 |
24/06/2010 | 49.50p | 49.50p | 47.10p | 48.50p | 7800 |
23/06/2010 | 49.50p | 49.50p | 47.00p | 49.50p | 38541 |
22/06/2010 | 43.50p | 50.00p | 43.50p | 49.50p | 252059 |
21/06/2010 | 58.00p | 58.00p | 56.00p | 57.00p | 2727 |
18/06/2010 | 58.00p | 58.00p | 57.50p | 58.00p | 0 |
17/06/2010 | 58.50p | 58.68p | 56.30p | 58.00p | 6774 |
16/06/2010 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
15/06/2010 | 58.50p | 59.42p | 58.50p | 58.50p | 5417 |
14/06/2010 | 59.50p | 59.50p | 58.50p | 58.50p | 5239 |
11/06/2010 | 59.50p | 60.50p | 59.50p | 59.50p | 0 |
10/06/2010 | 59.50p | 60.50p | 58.25p | 59.50p | 29000 |
09/06/2010 | 59.00p | 60.50p | 58.25p | 59.50p | 45700 |
08/06/2010 | 61.50p | 61.50p | 58.00p | 60.00p | 5750 |
07/06/2010 | 61.50p | 62.64p | 60.50p | 61.50p | 2770 |
04/06/2010 | 63.00p | 63.00p | 60.00p | 61.50p | 10158 |
03/06/2010 | 63.00p | 64.16p | 63.00p | 63.00p | 1000 |
02/06/2010 | 63.00p | 64.36p | 62.50p | 63.00p | 500 |
01/06/2010 | 64.00p | 64.00p | 63.00p | 63.00p | 0 |
28/05/2010 | 64.50p | 64.92p | 63.50p | 64.00p | 12687 |
27/05/2010 | 67.00p | 67.92p | 64.00p | 64.50p | 7524 |
26/05/2010 | 65.50p | 68.52p | 65.04p | 67.00p | 10931 |
25/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
24/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
21/05/2010 | 66.50p | 66.50p | 65.50p | 65.50p | 0 |
20/05/2010 | 67.50p | 67.50p | 66.50p | 66.50p | 5000 |
19/05/2010 | 69.50p | 69.50p | 67.50p | 67.50p | 0 |
18/05/2010 | 69.50p | 71.80p | 69.50p | 69.50p | 2000 |
17/05/2010 | 70.00p | 72.00p | 67.64p | 69.50p | 76689 |
14/05/2010 | 67.50p | 72.00p | 67.50p | 70.00p | 18850 |
13/05/2010 | 65.50p | 68.75p | 65.00p | 67.50p | 32500 |
12/05/2010 | 64.00p | 66.00p | 64.00p | 65.50p | 10000 |
11/05/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
10/05/2010 | 62.50p | 65.00p | 62.50p | 64.00p | 85000 |
07/05/2010 | 61.50p | 62.50p | 61.50p | 62.50p | 12219 |
06/05/2010 | 64.50p | 65.07p | 62.50p | 62.50p | 27941 |
05/05/2010 | 66.50p | 67.50p | 64.50p | 65.50p | 67800 |
04/05/2010 | 66.50p | 67.52p | 65.50p | 66.50p | 1459 |
30/04/2010 | 69.00p | 70.00p | 65.50p | 66.50p | 11739 |
29/04/2010 | 69.00p | 69.00p | 67.50p | 69.00p | 0 |
28/04/2010 | 72.00p | 72.00p | 68.24p | 69.00p | 10330 |
27/04/2010 | 72.00p | 72.50p | 72.00p | 72.00p | 0 |
26/04/2010 | 74.50p | 74.50p | 72.00p | 72.00p | 6297 |
23/04/2010 | 74.50p | 74.50p | 72.36p | 74.50p | 25400 |
22/04/2010 | 74.50p | 74.50p | 72.80p | 74.50p | 22768 |
21/04/2010 | 75.50p | 76.40p | 73.60p | 74.50p | 3000 |
20/04/2010 | 77.50p | 78.50p | 75.50p | 76.50p | 10438 |
19/04/2010 | 73.50p | 77.50p | 73.50p | 77.50p | 30285 |
16/04/2010 | 71.50p | 73.50p | 71.50p | 73.50p | 5000 |
15/04/2010 | 70.50p | 72.75p | 70.50p | 70.50p | 35500 |
14/04/2010 | 70.50p | 70.50p | 69.50p | 70.50p | 110899 |
13/04/2010 | 70.50p | 70.50p | 69.30p | 70.50p | 8426 |
12/04/2010 | 69.50p | 73.00p | 69.20p | 71.00p | 42000 |
09/04/2010 | 68.00p | 70.00p | 68.00p | 69.00p | 35000 |
08/04/2010 | 71.50p | 72.85p | 67.08p | 68.00p | 26490 |
07/04/2010 | 72.00p | 73.80p | 71.50p | 71.50p | 7686 |
06/04/2010 | 67.00p | 74.00p | 67.00p | 72.00p | 20171 |
01/04/2010 | 65.50p | 68.00p | 65.00p | 66.00p | 22749 |
31/03/2010 | 64.50p | 65.64p | 64.50p | 65.00p | 10950 |
30/03/2010 | 65.00p | 65.64p | 64.50p | 64.50p | 1984 |
29/03/2010 | 65.50p | 66.52p | 65.00p | 65.00p | 16708 |
26/03/2010 | 64.50p | 67.00p | 64.50p | 65.50p | 6000 |
*Close Price adjusted for both dividends and splits