Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/11/2010 | 36.84p | 37.09p | 35.85p | 36.84p | 119042 |
02/11/2010 | 37.84p | 38.34p | 35.85p | 36.84p | 18548 |
01/11/2010 | 37.34p | 38.44p | 36.84p | 37.84p | 32321 |
29/10/2010 | 35.35p | 38.21p | 35.35p | 37.34p | 65559 |
28/10/2010 | 33.86p | 36.18p | 33.86p | 35.35p | 48661 |
27/10/2010 | 35.35p | 35.35p | 31.86p | 33.86p | 43304 |
26/10/2010 | 37.34p | 37.34p | 34.85p | 35.35p | 82364 |
25/10/2010 | 36.84p | 37.54p | 35.85p | 37.34p | 45875 |
22/10/2010 | 32.36p | 37.34p | 32.36p | 36.84p | 318773 |
21/10/2010 | 29.37p | 32.86p | 28.88p | 32.36p | 375931 |
20/10/2010 | 27.13p | 27.13p | 27.13p | 27.13p | 0 |
19/10/2010 | 27.13p | 27.13p | 25.89p | 27.13p | 10652 |
18/10/2010 | 27.13p | 27.13p | 25.89p | 27.13p | 156 |
15/10/2010 | 27.13p | 27.13p | 25.89p | 27.13p | 20498 |
14/10/2010 | 27.13p | 27.13p | 25.89p | 27.13p | 22255 |
13/10/2010 | 26.64p | 27.13p | 26.64p | 27.13p | 9267 |
12/10/2010 | 26.64p | 26.64p | 26.64p | 26.64p | 6026 |
11/10/2010 | 26.88p | 26.88p | 25.47p | 26.64p | 152678 |
08/10/2010 | 26.39p | 26.88p | 26.39p | 26.88p | 67662 |
07/10/2010 | 25.39p | 26.64p | 25.39p | 26.39p | 243411 |
06/10/2010 | 25.39p | 25.79p | 24.50p | 25.39p | 246384 |
05/10/2010 | 25.39p | 25.39p | 25.39p | 25.39p | 0 |
04/10/2010 | 25.14p | 25.79p | 24.40p | 25.39p | 15713 |
01/10/2010 | 25.64p | 25.64p | 23.90p | 25.14p | 56275 |
30/09/2010 | 25.89p | 25.89p | 24.89p | 25.64p | 2511 |
29/09/2010 | 25.89p | 25.89p | 25.89p | 25.89p | 0 |
28/09/2010 | 25.89p | 25.89p | 25.64p | 25.89p | 43184 |
27/09/2010 | 25.89p | 25.89p | 25.89p | 25.89p | 3795 |
24/09/2010 | 26.14p | 26.14p | 24.40p | 25.89p | 15064 |
23/09/2010 | 26.14p | 26.14p | 26.14p | 26.14p | 1090 |
22/09/2010 | 27.13p | 27.13p | 24.89p | 26.14p | 52725 |
21/09/2010 | 27.13p | 27.13p | 26.39p | 27.13p | 21788 |
20/09/2010 | 27.13p | 27.13p | 27.13p | 27.13p | 0 |
17/09/2010 | 27.13p | 27.13p | 26.39p | 27.13p | 28866 |
16/09/2010 | 27.13p | 27.13p | 26.39p | 27.13p | 585 |
15/09/2010 | 27.13p | 27.13p | 26.39p | 27.13p | 8369 |
14/09/2010 | 27.13p | 27.13p | 27.13p | 27.13p | 0 |
13/09/2010 | 26.14p | 27.38p | 25.89p | 27.13p | 107894 |
10/09/2010 | 26.14p | 26.39p | 25.89p | 26.14p | 44719 |
09/09/2010 | 25.64p | 26.36p | 25.64p | 26.14p | 7174 |
08/09/2010 | 25.64p | 25.64p | 25.64p | 25.64p | 0 |
07/09/2010 | 25.39p | 26.39p | 24.89p | 25.64p | 301786 |
06/09/2010 | 25.39p | 25.89p | 24.89p | 25.14p | 59560 |
03/09/2010 | 24.89p | 25.39p | 23.90p | 25.39p | 26111 |
02/09/2010 | 25.39p | 25.88p | 23.40p | 24.89p | 26593 |
01/09/2010 | 25.89p | 26.39p | 24.40p | 25.39p | 30631 |
31/08/2010 | 27.13p | 27.13p | 25.86p | 25.89p | 20190 |
27/08/2010 | 27.13p | 27.13p | 26.39p | 27.13p | 1670 |
26/08/2010 | 27.13p | 27.13p | 27.13p | 27.13p | 0 |
25/08/2010 | 27.13p | 27.13p | 26.39p | 27.13p | 690 |
24/08/2010 | 27.13p | 27.13p | 26.39p | 27.13p | 6760 |
23/08/2010 | 27.13p | 27.13p | 26.61p | 27.13p | 19530 |
20/08/2010 | 27.13p | 27.13p | 26.61p | 27.13p | 402 |
19/08/2010 | 26.88p | 27.13p | 26.88p | 27.13p | 7297 |
18/08/2010 | 26.64p | 26.88p | 26.59p | 26.88p | 19749 |
17/08/2010 | 26.64p | 26.64p | 25.89p | 26.64p | 24273 |
16/08/2010 | 26.64p | 26.64p | 26.11p | 26.64p | 10043 |
13/08/2010 | 26.64p | 26.64p | 26.11p | 26.64p | 17575 |
12/08/2010 | 26.64p | 26.64p | 25.89p | 26.64p | 5021 |
11/08/2010 | 26.64p | 26.64p | 26.64p | 26.64p | 0 |
10/08/2010 | 26.64p | 26.64p | 26.64p | 26.64p | 0 |
09/08/2010 | 26.14p | 26.64p | 25.89p | 26.64p | 2511 |
06/08/2010 | 26.14p | 26.14p | 26.14p | 26.14p | 0 |
05/08/2010 | 26.14p | 26.14p | 26.14p | 26.14p | 0 |
04/08/2010 | 26.14p | 26.14p | 25.39p | 26.14p | 5899 |
03/08/2010 | 25.39p | 26.39p | 24.40p | 26.14p | 8878 |
02/08/2010 | 26.64p | 26.64p | 24.40p | 25.39p | 20924 |
30/07/2010 | 26.88p | 26.88p | 25.89p | 26.64p | 6026 |
29/07/2010 | 26.88p | 26.88p | 26.88p | 26.88p | 0 |
28/07/2010 | 27.38p | 27.38p | 26.88p | 26.88p | 0 |
27/07/2010 | 27.38p | 27.38p | 27.38p | 27.38p | 0 |
26/07/2010 | 27.38p | 27.73p | 27.38p | 27.38p | 1004 |
23/07/2010 | 27.38p | 27.38p | 27.38p | 27.38p | 0 |
22/07/2010 | 27.38p | 27.38p | 26.39p | 27.38p | 457 |
21/07/2010 | 27.38p | 27.38p | 27.38p | 27.38p | 0 |
20/07/2010 | 27.38p | 27.38p | 27.38p | 27.38p | 0 |
19/07/2010 | 27.38p | 27.38p | 24.89p | 27.38p | 16975 |
16/07/2010 | 27.38p | 27.38p | 27.38p | 27.38p | 0 |
15/07/2010 | 27.88p | 28.13p | 27.18p | 27.38p | 52011 |
14/07/2010 | 27.88p | 27.88p | 27.88p | 27.88p | 0 |
13/07/2010 | 28.63p | 28.63p | 27.88p | 27.88p | 0 |
12/07/2010 | 28.63p | 28.63p | 27.38p | 28.63p | 10043 |
09/07/2010 | 28.63p | 28.63p | 28.63p | 28.63p | 0 |
08/07/2010 | 28.63p | 28.63p | 27.38p | 28.63p | 42192 |
07/07/2010 | 28.13p | 28.63p | 27.38p | 28.63p | 28996 |
06/07/2010 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
05/07/2010 | 27.88p | 28.33p | 27.88p | 28.13p | 4179 |
02/07/2010 | 27.38p | 28.38p | 26.88p | 27.88p | 33832 |
01/07/2010 | 27.88p | 27.88p | 26.14p | 27.38p | 19487 |
30/06/2010 | 28.13p | 29.37p | 26.88p | 27.88p | 13757 |
29/06/2010 | 29.13p | 29.13p | 26.88p | 28.13p | 27542 |
28/06/2010 | 29.13p | 29.13p | 28.88p | 29.13p | 2511 |
25/06/2010 | 29.13p | 29.13p | 29.13p | 29.13p | 0 |
24/06/2010 | 29.37p | 29.37p | 28.93p | 29.13p | 5563 |
23/06/2010 | 29.62p | 29.62p | 29.13p | 29.37p | 37396 |
22/06/2010 | 29.62p | 29.62p | 29.62p | 29.62p | 0 |
21/06/2010 | 29.62p | 29.87p | 29.37p | 29.62p | 316443 |
18/06/2010 | 29.87p | 29.87p | 28.93p | 29.62p | 59350 |
17/06/2010 | 29.87p | 29.87p | 28.88p | 29.87p | 76427 |
16/06/2010 | 28.63p | 30.37p | 28.08p | 29.87p | 67099 |
15/06/2010 | 27.63p | 29.37p | 26.64p | 28.63p | 100173 |
14/06/2010 | 27.63p | 27.63p | 27.63p | 27.63p | 0 |
11/06/2010 | 27.13p | 28.38p | 26.64p | 27.63p | 30322 |
10/06/2010 | 25.64p | 27.88p | 25.64p | 27.13p | 28755 |
09/06/2010 | 24.89p | 25.89p | 24.89p | 25.64p | 9968 |
08/06/2010 | 24.89p | 24.89p | 24.15p | 24.89p | 2128 |
07/06/2010 | 25.89p | 25.89p | 24.15p | 24.89p | 37224 |
04/06/2010 | 25.89p | 25.89p | 25.89p | 25.89p | 0 |
03/06/2010 | 25.89p | 25.89p | 25.89p | 25.89p | 0 |
02/06/2010 | 25.89p | 26.26p | 25.89p | 25.89p | 1506 |
01/06/2010 | 25.89p | 26.88p | 24.89p | 25.89p | 4017 |
28/05/2010 | 25.89p | 25.89p | 25.89p | 25.89p | 0 |
27/05/2010 | 26.14p | 26.64p | 24.89p | 25.89p | 22210 |
26/05/2010 | 26.14p | 26.14p | 26.14p | 26.14p | 0 |
25/05/2010 | 26.14p | 26.64p | 25.44p | 26.14p | 112271 |
24/05/2010 | 26.39p | 26.64p | 25.44p | 26.14p | 142990 |
21/05/2010 | 26.64p | 26.88p | 26.04p | 26.39p | 90385 |
20/05/2010 | 26.64p | 26.64p | 26.64p | 26.64p | 82 |
19/05/2010 | 26.88p | 26.88p | 25.99p | 26.64p | 107676 |
18/05/2010 | 26.88p | 26.88p | 25.99p | 26.88p | 9167 |
17/05/2010 | 26.88p | 26.88p | 24.89p | 26.14p | 143884 |
14/05/2010 | 26.88p | 27.38p | 26.39p | 26.88p | 12739 |
13/05/2010 | 26.39p | 27.88p | 25.96p | 26.88p | 99128 |
12/05/2010 | 24.89p | 26.88p | 24.89p | 25.89p | 175678 |
11/05/2010 | 23.65p | 24.64p | 23.40p | 23.90p | 9625 |
10/05/2010 | 23.15p | 23.90p | 23.15p | 23.90p | 10219 |
07/05/2010 | 23.15p | 23.15p | 23.15p | 23.15p | 173631 |
06/05/2010 | 23.15p | 23.65p | 22.90p | 23.65p | 120162 |
05/05/2010 | 23.15p | 23.40p | 22.90p | 23.15p | 35150 |
04/05/2010 | 25.14p | 25.14p | 22.40p | 22.65p | 48159 |
30/04/2010 | 25.14p | 25.14p | 23.95p | 25.14p | 26139 |
29/04/2010 | 22.90p | 25.14p | 22.90p | 25.14p | 123469 |
28/04/2010 | 22.40p | 23.70p | 20.41p | 22.90p | 346821 |
27/04/2010 | 19.17p | 19.62p | 18.62p | 19.17p | 93696 |
26/04/2010 | 19.17p | 19.17p | 18.62p | 19.17p | 3231 |
23/04/2010 | 19.17p | 19.17p | 19.17p | 19.17p | 0 |
22/04/2010 | 19.17p | 19.17p | 18.92p | 19.17p | 25744 |
21/04/2010 | 19.17p | 19.17p | 18.92p | 19.17p | 20086 |
20/04/2010 | 19.17p | 19.17p | 18.62p | 19.17p | 20648 |
19/04/2010 | 19.17p | 19.17p | 18.05p | 19.17p | 125535 |
16/04/2010 | 19.17p | 19.17p | 18.62p | 19.17p | 5021 |
15/04/2010 | 19.17p | 19.62p | 18.62p | 19.17p | 6526 |
14/04/2010 | 19.17p | 19.62p | 18.62p | 19.17p | 13352 |
13/04/2010 | 19.17p | 19.17p | 18.87p | 19.17p | 10647 |
12/04/2010 | 19.42p | 19.42p | 18.17p | 19.17p | 39699 |
09/04/2010 | 19.91p | 19.91p | 19.32p | 19.67p | 5021 |
08/04/2010 | 19.91p | 19.91p | 19.57p | 19.91p | 5021 |
07/04/2010 | 19.42p | 19.91p | 19.42p | 19.91p | 130158 |
06/04/2010 | 19.42p | 20.39p | 18.94p | 19.42p | 164886 |
01/04/2010 | 19.17p | 19.82p | 18.42p | 19.42p | 73353 |
31/03/2010 | 19.17p | 19.91p | 18.92p | 19.17p | 152304 |
30/03/2010 | 19.17p | 19.17p | 18.50p | 19.17p | 4357 |
29/03/2010 | 18.92p | 19.17p | 18.17p | 19.17p | 102437 |
26/03/2010 | 18.92p | 18.92p | 18.02p | 18.92p | 4282 |
25/03/2010 | 18.42p | 18.42p | 18.42p | 18.42p | 0 |
24/03/2010 | 18.42p | 18.67p | 17.97p | 18.42p | 312582 |
23/03/2010 | 17.92p | 18.52p | 17.33p | 18.42p | 57196 |
22/03/2010 | 18.67p | 18.87p | 17.23p | 17.92p | 67874 |
19/03/2010 | 18.67p | 18.92p | 18.49p | 18.67p | 7061 |
18/03/2010 | 18.67p | 18.67p | 18.49p | 18.67p | 26504 |
17/03/2010 | 18.67p | 18.67p | 18.49p | 18.67p | 1868 |
16/03/2010 | 18.67p | 18.67p | 18.49p | 18.67p | 27487 |
15/03/2010 | 18.92p | 19.42p | 18.42p | 18.67p | 33753 |
12/03/2010 | 18.92p | 19.12p | 18.62p | 18.92p | 34146 |
11/03/2010 | 19.17p | 19.17p | 18.62p | 18.92p | 60257 |
10/03/2010 | 19.42p | 19.42p | 18.72p | 19.17p | 5145 |
09/03/2010 | 18.92p | 19.67p | 18.42p | 19.42p | 46005 |
08/03/2010 | 19.42p | 19.42p | 18.92p | 18.92p | 26312 |
05/03/2010 | 19.42p | 19.42p | 19.42p | 19.42p | 0 |
04/03/2010 | 19.42p | 19.52p | 19.42p | 19.42p | 20086 |
03/03/2010 | 19.17p | 19.52p | 19.17p | 19.42p | 50214 |
02/03/2010 | 20.91p | 20.91p | 19.17p | 19.17p | 59755 |
01/03/2010 | 20.91p | 21.21p | 19.91p | 20.91p | 66814 |
26/02/2010 | 19.91p | 20.91p | 18.92p | 20.91p | 21280 |
25/02/2010 | 19.91p | 20.21p | 19.91p | 19.91p | 4017 |
24/02/2010 | 19.91p | 20.31p | 18.92p | 19.91p | 101376 |
23/02/2010 | 19.91p | 19.91p | 19.91p | 19.91p | 0 |
22/02/2010 | 20.16p | 20.16p | 19.42p | 19.91p | 14572 |
19/02/2010 | 20.91p | 20.91p | 19.91p | 20.16p | 23098 |
18/02/2010 | 20.91p | 20.91p | 19.91p | 20.91p | 42888 |
17/02/2010 | 20.16p | 21.65p | 19.61p | 20.91p | 57016 |
16/02/2010 | 19.42p | 20.16p | 19.17p | 20.16p | 20086 |
15/02/2010 | 21.41p | 21.91p | 19.42p | 19.42p | 210267 |
12/02/2010 | 21.41p | 21.53p | 20.91p | 21.41p | 6026 |
11/02/2010 | 21.41p | 21.66p | 21.41p | 21.41p | 6779 |
10/02/2010 | 21.41p | 21.66p | 21.41p | 21.41p | 6026 |
09/02/2010 | 21.91p | 21.91p | 20.91p | 21.41p | 9970 |
08/02/2010 | 19.91p | 22.40p | 19.91p | 21.91p | 93446 |
05/02/2010 | 19.67p | 20.06p | 19.42p | 19.91p | 101100 |
04/02/2010 | 19.91p | 19.91p | 19.17p | 19.67p | 6266 |
03/02/2010 | 19.91p | 19.91p | 19.91p | 19.91p | 0 |
02/02/2010 | 19.91p | 19.98p | 19.91p | 19.91p | 2425 |
01/02/2010 | 19.91p | 19.91p | 19.91p | 19.91p | 0 |
29/01/2010 | 19.91p | 20.03p | 19.91p | 19.91p | 2230 |
28/01/2010 | 19.91p | 20.04p | 19.91p | 19.91p | 5021 |
27/01/2010 | 19.42p | 19.91p | 19.29p | 19.91p | 4017 |
26/01/2010 | 18.92p | 19.42p | 18.92p | 19.42p | 2009 |
25/01/2010 | 19.17p | 19.37p | 18.42p | 18.92p | 7734 |
22/01/2010 | 19.42p | 19.82p | 18.42p | 19.17p | 5845 |
21/01/2010 | 19.91p | 20.31p | 18.92p | 19.42p | 13905 |
*Close Price adjusted for both dividends and splits