Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2010 | 68.00p | 71.12p | 68.00p | 69.00p | 37500 |
15/12/2010 | 67.00p | 72.80p | 64.00p | 68.00p | 20319 |
14/12/2010 | 57.00p | 73.30p | 57.00p | 67.00p | 58447 |
13/12/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
10/12/2010 | 55.00p | 57.00p | 52.00p | 55.00p | 14105 |
09/12/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
08/12/2010 | 55.00p | 55.00p | 53.20p | 55.00p | 1250 |
07/12/2010 | 58.00p | 63.00p | 55.00p | 55.00p | 3969 |
06/12/2010 | 57.00p | 63.44p | 56.00p | 58.00p | 22703 |
03/12/2010 | 61.00p | 61.00p | 55.60p | 57.00p | 65 |
02/12/2010 | 61.00p | 63.60p | 61.00p | 61.00p | 750 |
01/12/2010 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
30/11/2010 | 61.00p | 61.00p | 55.40p | 61.00p | 5250 |
29/11/2010 | 61.00p | 63.60p | 54.00p | 61.00p | 3162 |
26/11/2010 | 61.00p | 61.00p | 54.16p | 61.00p | 288 |
25/11/2010 | 61.00p | 62.00p | 54.16p | 61.00p | 2746 |
24/11/2010 | 61.00p | 61.00p | 54.16p | 61.00p | 57 |
23/11/2010 | 61.00p | 61.00p | 54.16p | 61.00p | 24 |
22/11/2010 | 62.00p | 63.60p | 54.00p | 61.00p | 7849 |
19/11/2010 | 60.00p | 60.00p | 52.20p | 60.00p | 463 |
18/11/2010 | 58.00p | 60.00p | 54.00p | 60.00p | 22295 |
17/11/2010 | 58.00p | 60.00p | 52.20p | 58.00p | 10031 |
16/11/2010 | 61.00p | 62.00p | 52.00p | 58.00p | 47007 |
15/11/2010 | 61.00p | 61.00p | 52.00p | 61.00p | 1870 |
12/11/2010 | 59.00p | 59.00p | 44.40p | 53.00p | 6110 |
11/11/2010 | 59.00p | 59.00p | 52.00p | 59.00p | 19467 |
10/11/2010 | 50.00p | 60.00p | 48.00p | 59.00p | 71072 |
09/11/2010 | 50.00p | 53.00p | 40.00p | 50.00p | 382 |
08/11/2010 | 55.00p | 55.00p | 50.00p | 50.00p | 4405 |
05/11/2010 | 55.00p | 55.00p | 50.00p | 55.00p | 438 |
04/11/2010 | 55.00p | 55.00p | 50.20p | 55.00p | 245 |
03/11/2010 | 55.00p | 56.00p | 50.20p | 55.00p | 2021 |
02/11/2010 | 55.00p | 55.00p | 50.00p | 55.00p | 2500 |
01/11/2010 | 50.00p | 58.80p | 49.60p | 55.00p | 13229 |
29/10/2010 | 48.00p | 50.00p | 48.00p | 50.00p | 5000 |
28/10/2010 | 48.00p | 48.00p | 48.00p | 48.00p | 3750 |
27/10/2010 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
26/10/2010 | 48.00p | 48.00p | 40.00p | 48.00p | 625 |
25/10/2010 | 46.00p | 49.20p | 40.44p | 48.00p | 1451 |
22/10/2010 | 46.00p | 46.80p | 45.60p | 46.00p | 3956 |
21/10/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
20/10/2010 | 46.00p | 46.00p | 40.40p | 44.00p | 2500 |
19/10/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
18/10/2010 | 42.00p | 46.00p | 38.00p | 46.00p | 0 |
15/10/2010 | 42.00p | 42.00p | 40.80p | 42.00p | 4958 |
14/10/2010 | 42.00p | 42.00p | 32.00p | 42.00p | 13298 |
13/10/2010 | 42.00p | 42.00p | 36.00p | 42.00p | 5750 |
12/10/2010 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
11/10/2010 | 42.00p | 42.00p | 40.00p | 42.00p | 978 |
08/10/2010 | 45.00p | 45.00p | 40.20p | 42.00p | 10 |
07/10/2010 | 45.00p | 45.00p | 40.00p | 45.00p | 650 |
06/10/2010 | 45.00p | 45.60p | 40.00p | 45.00p | 5116 |
05/10/2010 | 47.00p | 47.00p | 40.00p | 45.00p | 1495 |
04/10/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
01/10/2010 | 47.00p | 47.00p | 34.00p | 47.00p | 5328 |
30/09/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
29/09/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
28/09/2010 | 47.00p | 47.00p | 40.70p | 47.00p | 25 |
27/09/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
24/09/2010 | 46.00p | 47.00p | 46.00p | 47.00p | 0 |
23/09/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
22/09/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
21/09/2010 | 46.00p | 46.00p | 45.60p | 46.00p | 62 |
20/09/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
17/09/2010 | 46.00p | 46.00p | 40.00p | 46.00p | 1055 |
16/09/2010 | 46.00p | 46.00p | 42.88p | 46.00p | 2165 |
15/09/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
14/09/2010 | 46.00p | 46.00p | 36.00p | 46.00p | 4260 |
13/09/2010 | 49.00p | 49.00p | 46.00p | 46.00p | 0 |
10/09/2010 | 49.00p | 49.00p | 44.00p | 49.00p | 239 |
09/09/2010 | 49.00p | 49.00p | 44.00p | 49.00p | 5932 |
08/09/2010 | 38.00p | 49.00p | 37.56p | 49.00p | 12106 |
07/09/2010 | 38.00p | 38.00p | 37.56p | 38.00p | 496 |
06/09/2010 | 43.00p | 43.00p | 30.00p | 38.00p | 2500 |
03/09/2010 | 43.00p | 43.00p | 36.70p | 43.00p | 74 |
02/09/2010 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
01/09/2010 | 43.00p | 43.00p | 41.20p | 43.00p | 278 |
31/08/2010 | 45.00p | 47.00p | 40.00p | 43.00p | 1625 |
27/08/2010 | 45.00p | 45.00p | 36.90p | 45.00p | 38 |
26/08/2010 | 45.00p | 45.00p | 36.90p | 45.00p | 18 |
25/08/2010 | 46.00p | 46.00p | 45.00p | 45.00p | 0 |
24/08/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
23/08/2010 | 46.00p | 46.00p | 44.00p | 46.00p | 73 |
20/08/2010 | 46.00p | 46.00p | 44.00p | 46.00p | 106 |
19/08/2010 | 45.00p | 46.00p | 36.00p | 46.00p | 5378 |
18/08/2010 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
17/08/2010 | 43.00p | 43.00p | 36.00p | 43.00p | 1491 |
16/08/2010 | 37.00p | 43.60p | 37.00p | 43.00p | 4525 |
13/08/2010 | 40.00p | 40.00p | 37.00p | 37.00p | 0 |
12/08/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
11/08/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
10/08/2010 | 37.00p | 37.00p | 30.00p | 37.00p | 71 |
09/08/2010 | 37.00p | 37.00p | 30.70p | 37.00p | 11 |
06/08/2010 | 36.00p | 37.00p | 36.00p | 37.00p | 0 |
05/08/2010 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
04/08/2010 | 39.00p | 39.00p | 30.00p | 36.00p | 3791 |
03/08/2010 | 42.00p | 42.00p | 39.00p | 39.00p | 0 |
02/08/2010 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
30/07/2010 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
29/07/2010 | 42.00p | 42.80p | 38.00p | 42.00p | 6016 |
28/07/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
27/07/2010 | 44.00p | 44.00p | 38.00p | 44.00p | 125 |
26/07/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
23/07/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
22/07/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
21/07/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
20/07/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
19/07/2010 | 42.00p | 44.00p | 38.60p | 44.00p | 1875 |
16/07/2010 | 44.00p | 44.00p | 40.00p | 44.00p | 500 |
15/07/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
14/07/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
13/07/2010 | 46.00p | 46.00p | 44.00p | 44.00p | 0 |
12/07/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
09/07/2010 | 44.00p | 46.00p | 43.80p | 46.00p | 11332 |
08/07/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
07/07/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
06/07/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
05/07/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
02/07/2010 | 44.00p | 44.00p | 34.40p | 44.00p | 18 |
01/07/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
30/06/2010 | 44.00p | 44.00p | 39.00p | 44.00p | 625 |
29/06/2010 | 45.00p | 45.00p | 44.00p | 44.00p | 0 |
28/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
25/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
24/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
23/06/2010 | 45.00p | 45.00p | 36.36p | 45.00p | 12 |
22/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
21/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
18/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
17/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
16/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
15/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
14/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
11/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
10/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
09/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
08/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
07/06/2010 | 45.00p | 45.00p | 42.80p | 45.00p | 244 |
04/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
03/06/2010 | 45.00p | 45.00p | 36.00p | 45.00p | 625 |
02/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
01/06/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
28/05/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
27/05/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
26/05/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
25/05/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
24/05/2010 | 45.00p | 45.00p | 36.36p | 45.00p | 679 |
21/05/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
20/05/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
19/05/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
18/05/2010 | 45.00p | 45.00p | 36.00p | 45.00p | 5000 |
17/05/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
14/05/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
13/05/2010 | 45.00p | 45.00p | 38.40p | 45.00p | 50 |
12/05/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
11/05/2010 | 45.00p | 45.00p | 38.40p | 45.00p | 333 |
10/05/2010 | 45.00p | 45.00p | 38.40p | 45.00p | 5211 |
07/05/2010 | 45.00p | 45.00p | 36.36p | 45.00p | 15 |
06/05/2010 | 45.00p | 45.00p | 38.40p | 45.00p | 280 |
05/05/2010 | 47.00p | 47.00p | 45.00p | 45.00p | 0 |
04/05/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
30/04/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
29/04/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
28/04/2010 | 49.00p | 49.00p | 44.00p | 47.00p | 11857 |
27/04/2010 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
26/04/2010 | 49.00p | 49.00p | 44.20p | 49.00p | 25 |
23/04/2010 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
22/04/2010 | 49.00p | 49.00p | 44.80p | 49.00p | 500 |
21/04/2010 | 49.00p | 49.00p | 44.00p | 49.00p | 800 |
20/04/2010 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
19/04/2010 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
16/04/2010 | 49.00p | 49.00p | 44.00p | 49.00p | 56 |
15/04/2010 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
14/04/2010 | 49.00p | 49.00p | 40.00p | 49.00p | 16263 |
13/04/2010 | 50.00p | 50.00p | 46.00p | 49.00p | 625 |
12/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
09/04/2010 | 50.00p | 50.00p | 46.00p | 50.00p | 93 |
08/04/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
07/04/2010 | 51.00p | 51.00p | 46.12p | 50.00p | 2500 |
06/04/2010 | 51.00p | 51.00p | 46.60p | 51.00p | 250 |
01/04/2010 | 48.00p | 51.00p | 46.60p | 51.00p | 8750 |
31/03/2010 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
30/03/2010 | 53.00p | 53.00p | 50.12p | 53.00p | 25 |
29/03/2010 | 53.00p | 53.00p | 50.00p | 53.00p | 4492 |
26/03/2010 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
25/03/2010 | 53.00p | 53.00p | 52.00p | 53.00p | 1895 |
24/03/2010 | 53.00p | 53.00p | 50.00p | 53.00p | 1895 |
23/03/2010 | 54.00p | 54.00p | 50.00p | 53.00p | 785 |
22/03/2010 | 55.00p | 55.00p | 46.00p | 53.00p | 2870 |
19/03/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
18/03/2010 | 55.00p | 55.00p | 52.00p | 55.00p | 119 |
17/03/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
16/03/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
15/03/2010 | 55.00p | 55.00p | 53.52p | 55.00p | 994 |
12/03/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
11/03/2010 | 55.00p | 55.00p | 52.00p | 55.00p | 1375 |
10/03/2010 | 55.00p | 55.00p | 53.60p | 55.00p | 750 |
09/03/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
08/03/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
05/03/2010 | 56.00p | 56.00p | 52.00p | 55.00p | 3338 |
*Close Price adjusted for both dividends and splits