Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/06/2012 | 40.00p | 40.50p | 38.50p | 39.50p | 73207 |
25/06/2012 | 41.00p | 41.30p | 40.30p | 41.25p | 30233 |
22/06/2012 | 41.50p | 43.25p | 41.06p | 41.25p | 229896 |
21/06/2012 | 42.67p | 42.67p | 41.50p | 42.63p | 107049 |
20/06/2012 | 43.00p | 43.25p | 43.00p | 43.25p | 476 |
19/06/2012 | 43.00p | 43.94p | 42.90p | 43.38p | 25811 |
18/06/2012 | 42.00p | 42.00p | 42.00p | 42.00p | 10000 |
15/06/2012 | 40.50p | 42.00p | 40.50p | 41.00p | 37300 |
14/06/2012 | 40.00p | 41.10p | 39.20p | 40.75p | 63441 |
13/06/2012 | 42.00p | 42.00p | 40.50p | 40.50p | 6000 |
12/06/2012 | 41.75p | 41.75p | 39.00p | 41.50p | 5904 |
11/06/2012 | 40.00p | 41.48p | 40.00p | 41.37p | 13700 |
08/06/2012 | 43.00p | 43.50p | 40.95p | 41.00p | 38419 |
07/06/2012 | 44.00p | 44.00p | 41.00p | 41.50p | 48821 |
06/06/2012 | 43.50p | 43.50p | 42.00p | 43.00p | 58170 |
01/06/2012 | 45.00p | 45.95p | 43.00p | 44.00p | 46626 |
31/05/2012 | 44.00p | 45.25p | 43.59p | 45.25p | 31453 |
30/05/2012 | 43.00p | 44.00p | 42.77p | 43.00p | 13240 |
29/05/2012 | 42.96p | 43.00p | 42.25p | 42.25p | 5307 |
28/05/2012 | 43.00p | 43.00p | 41.75p | 41.75p | 40295 |
25/05/2012 | 40.00p | 42.00p | 40.00p | 41.00p | 162964 |
24/05/2012 | 40.00p | 40.25p | 39.50p | 39.50p | 128874 |
23/05/2012 | 38.00p | 39.38p | 37.00p | 38.50p | 37699 |
22/05/2012 | 37.00p | 40.95p | 35.24p | 40.13p | 51840 |
21/05/2012 | 35.00p | 36.38p | 35.00p | 35.50p | 31068 |
18/05/2012 | 35.00p | 36.45p | 35.00p | 35.75p | 49695 |
17/05/2012 | 36.00p | 37.20p | 35.00p | 35.00p | 77062 |
16/05/2012 | 36.50p | 38.67p | 36.34p | 37.00p | 51776 |
15/05/2012 | 37.00p | 37.85p | 37.00p | 37.50p | 5328 |
14/05/2012 | 39.00p | 39.68p | 38.00p | 38.12p | 55138 |
11/05/2012 | 38.37p | 38.37p | 38.00p | 38.00p | 2580 |
10/05/2012 | 39.35p | 39.50p | 37.30p | 38.75p | 9947 |
09/05/2012 | 39.00p | 39.82p | 38.00p | 39.25p | 81457 |
08/05/2012 | 38.00p | 40.00p | 38.00p | 39.00p | 13638 |
04/05/2012 | 40.00p | 40.00p | 38.00p | 39.00p | 99049 |
03/05/2012 | 41.25p | 41.75p | 41.25p | 41.75p | 2500 |
02/05/2012 | 41.00p | 41.87p | 41.00p | 41.87p | 58516 |
01/05/2012 | 41.58p | 42.30p | 41.00p | 42.00p | 23983 |
30/04/2012 | 43.50p | 44.58p | 41.00p | 42.50p | 97670 |
27/04/2012 | 43.27p | 46.21p | 43.25p | 45.00p | 26808 |
26/04/2012 | 43.15p | 46.00p | 43.15p | 44.75p | 4931 |
25/04/2012 | 43.68p | 44.50p | 43.45p | 44.50p | 17215 |
24/04/2012 | 43.75p | 44.95p | 43.50p | 43.50p | 44471 |
23/04/2012 | 44.00p | 44.12p | 43.00p | 43.50p | 95944 |
20/04/2012 | 45.90p | 45.90p | 44.50p | 44.50p | 41367 |
19/04/2012 | 45.68p | 47.70p | 45.50p | 46.50p | 50604 |
18/04/2012 | 46.00p | 46.75p | 45.00p | 46.75p | 15888 |
17/04/2012 | 46.75p | 48.85p | 46.30p | 47.25p | 10798 |
16/04/2012 | 47.00p | 49.00p | 46.32p | 47.50p | 164226 |
13/04/2012 | 47.00p | 47.50p | 44.98p | 46.50p | 118271 |
12/04/2012 | 47.00p | 51.28p | 46.75p | 48.00p | 250565 |
11/04/2012 | 44.13p | 45.25p | 44.13p | 45.25p | 733 |
10/04/2012 | 42.00p | 45.50p | 42.00p | 45.00p | 257769 |
05/04/2012 | 44.00p | 45.19p | 43.00p | 44.00p | 68381 |
04/04/2012 | 46.45p | 46.45p | 44.15p | 45.00p | 45251 |
03/04/2012 | 45.00p | 46.70p | 43.50p | 46.00p | 58977 |
02/04/2012 | 43.00p | 45.80p | 42.00p | 44.50p | 108361 |
30/03/2012 | 43.25p | 45.80p | 43.00p | 45.50p | 18962 |
29/03/2012 | 46.50p | 46.50p | 45.00p | 45.50p | 18868 |
28/03/2012 | 45.00p | 45.50p | 43.25p | 44.00p | 85410 |
27/03/2012 | 44.00p | 45.75p | 43.00p | 45.75p | 43291 |
26/03/2012 | 46.00p | 48.25p | 44.00p | 44.50p | 160690 |
23/03/2012 | 46.50p | 47.00p | 44.74p | 45.00p | 42403 |
22/03/2012 | 46.00p | 48.19p | 46.00p | 47.00p | 77768 |
21/03/2012 | 47.00p | 48.37p | 46.00p | 46.25p | 220348 |
20/03/2012 | 46.00p | 47.50p | 45.00p | 47.00p | 117586 |
19/03/2012 | 47.00p | 49.16p | 46.00p | 46.75p | 100167 |
16/03/2012 | 46.20p | 48.67p | 46.15p | 47.50p | 15686 |
15/03/2012 | 46.20p | 49.00p | 46.20p | 48.00p | 14496 |
14/03/2012 | 46.75p | 48.75p | 46.75p | 48.75p | 3840 |
13/03/2012 | 46.00p | 48.00p | 45.00p | 48.00p | 95652 |
12/03/2012 | 47.00p | 50.04p | 47.00p | 48.50p | 49414 |
09/03/2012 | 50.50p | 51.00p | 48.00p | 48.50p | 166430 |
08/03/2012 | 50.00p | 50.00p | 46.00p | 49.50p | 88230 |
07/03/2012 | 48.00p | 48.75p | 46.83p | 48.00p | 340785 |
06/03/2012 | 51.00p | 52.10p | 48.50p | 49.13p | 336809 |
05/03/2012 | 54.00p | 55.12p | 52.28p | 53.25p | 84320 |
02/03/2012 | 54.40p | 54.40p | 52.00p | 53.50p | 19055 |
01/03/2012 | 52.00p | 53.50p | 51.25p | 53.50p | 33000 |
29/02/2012 | 53.00p | 53.00p | 51.00p | 51.00p | 236361 |
28/02/2012 | 52.10p | 54.25p | 52.00p | 53.00p | 26755 |
27/02/2012 | 53.50p | 57.15p | 53.50p | 54.37p | 58985 |
24/02/2012 | 54.40p | 57.00p | 54.10p | 55.75p | 63635 |
23/02/2012 | 55.00p | 57.33p | 53.00p | 55.50p | 118704 |
22/02/2012 | 54.80p | 54.80p | 52.25p | 52.25p | 10127 |
21/02/2012 | 52.00p | 52.90p | 51.00p | 51.75p | 181086 |
20/02/2012 | 54.45p | 54.45p | 52.00p | 52.00p | 29271 |
17/02/2012 | 55.00p | 55.00p | 51.66p | 53.25p | 25247 |
16/02/2012 | 51.75p | 53.35p | 50.30p | 52.75p | 66033 |
15/02/2012 | 52.25p | 53.00p | 51.28p | 51.75p | 50185 |
14/02/2012 | 53.00p | 53.75p | 53.00p | 53.00p | 30473 |
13/02/2012 | 51.00p | 55.27p | 50.08p | 54.00p | 177359 |
10/02/2012 | 52.00p | 53.00p | 51.45p | 53.00p | 31248 |
09/02/2012 | 55.00p | 55.00p | 52.15p | 53.50p | 10312 |
08/02/2012 | 54.10p | 54.10p | 52.45p | 53.00p | 28718 |
07/02/2012 | 55.00p | 55.00p | 50.91p | 53.50p | 127081 |
06/02/2012 | 56.67p | 56.67p | 54.50p | 55.50p | 93895 |
03/02/2012 | 58.50p | 58.50p | 56.92p | 57.75p | 25234 |
02/02/2012 | 56.90p | 58.50p | 56.90p | 57.50p | 23623 |
01/02/2012 | 55.00p | 58.26p | 55.00p | 56.88p | 111113 |
31/01/2012 | 55.50p | 58.00p | 27.00p | 57.38p | 114930 |
30/01/2012 | 57.63p | 57.75p | 55.80p | 57.00p | 15082 |
27/01/2012 | 56.25p | 58.68p | 56.25p | 57.00p | 8004 |
26/01/2012 | 55.00p | 58.50p | 54.34p | 56.88p | 168406 |
25/01/2012 | 53.00p | 54.62p | 52.72p | 53.75p | 54756 |
24/01/2012 | 54.00p | 55.30p | 53.88p | 55.00p | 56249 |
23/01/2012 | 54.00p | 54.89p | 51.25p | 53.50p | 390760 |
20/01/2012 | 54.50p | 56.80p | 54.30p | 56.00p | 145095 |
19/01/2012 | 57.50p | 58.00p | 55.50p | 55.50p | 67515 |
18/01/2012 | 53.80p | 56.96p | 53.80p | 55.50p | 43283 |
17/01/2012 | 54.00p | 55.00p | 53.35p | 54.00p | 106675 |
16/01/2012 | 55.00p | 55.00p | 50.00p | 54.00p | 148385 |
13/01/2012 | 55.52p | 58.56p | 55.30p | 57.00p | 70551 |
12/01/2012 | 60.00p | 60.00p | 52.50p | 57.50p | 586885 |
11/01/2012 | 60.00p | 64.64p | 59.05p | 61.25p | 201861 |
10/01/2012 | 61.00p | 62.00p | 57.00p | 59.25p | 300990 |
09/01/2012 | 62.50p | 63.00p | 60.95p | 62.50p | 62534 |
06/01/2012 | 65.00p | 66.45p | 61.87p | 62.50p | 141022 |
05/01/2012 | 65.84p | 68.00p | 65.00p | 66.25p | 75291 |
04/01/2012 | 65.00p | 70.00p | 65.00p | 66.75p | 87257 |
03/01/2012 | 64.00p | 65.00p | 62.50p | 63.50p | 81873 |
30/12/2011 | 62.45p | 64.00p | 62.34p | 63.00p | 8520 |
29/12/2011 | 65.00p | 65.25p | 62.60p | 63.50p | 69542 |
28/12/2011 | 68.00p | 68.50p | 65.60p | 66.00p | 76373 |
23/12/2011 | 68.00p | 68.00p | 66.00p | 68.00p | 57248 |
22/12/2011 | 67.50p | 68.00p | 65.88p | 67.50p | 102041 |
21/12/2011 | 67.00p | 67.80p | 66.38p | 67.25p | 62314 |
20/12/2011 | 65.50p | 66.43p | 65.15p | 66.00p | 71394 |
19/12/2011 | 67.00p | 68.50p | 65.00p | 67.75p | 64576 |
16/12/2011 | 67.00p | 69.50p | 66.36p | 68.00p | 67577 |
15/12/2011 | 67.00p | 68.00p | 66.00p | 66.50p | 101617 |
14/12/2011 | 67.00p | 68.00p | 67.00p | 68.00p | 158756 |
13/12/2011 | 66.75p | 68.00p | 66.45p | 68.00p | 51117 |
12/12/2011 | 69.00p | 69.38p | 66.03p | 67.50p | 94325 |
09/12/2011 | 71.00p | 71.50p | 69.50p | 70.00p | 48702 |
08/12/2011 | 69.00p | 73.85p | 69.00p | 72.50p | 64763 |
07/12/2011 | 71.00p | 72.87p | 68.57p | 72.87p | 44205 |
06/12/2011 | 70.00p | 70.70p | 70.00p | 70.00p | 28300 |
05/12/2011 | 70.00p | 77.17p | 70.00p | 71.25p | 284722 |
02/12/2011 | 70.00p | 70.48p | 67.81p | 68.00p | 111000 |
01/12/2011 | 71.00p | 71.00p | 68.63p | 69.00p | 87563 |
30/11/2011 | 67.00p | 71.00p | 66.90p | 70.00p | 392835 |
29/11/2011 | 67.50p | 69.00p | 66.03p | 69.00p | 158265 |
28/11/2011 | 67.00p | 69.00p | 65.90p | 69.00p | 43128 |
25/11/2011 | 65.00p | 66.23p | 64.50p | 66.00p | 48257 |
24/11/2011 | 68.00p | 68.88p | 66.50p | 67.00p | 98167 |
23/11/2011 | 67.00p | 68.51p | 66.00p | 67.50p | 229344 |
22/11/2011 | 68.00p | 68.00p | 65.93p | 68.00p | 17699 |
21/11/2011 | 68.00p | 69.00p | 65.50p | 69.00p | 96071 |
18/11/2011 | 69.50p | 70.50p | 67.91p | 69.75p | 42035 |
17/11/2011 | 69.00p | 71.60p | 68.00p | 69.00p | 47200 |
16/11/2011 | 73.00p | 73.00p | 70.00p | 71.50p | 52934 |
15/11/2011 | 68.00p | 75.25p | 66.50p | 74.25p | 100170 |
14/11/2011 | 67.00p | 69.00p | 65.60p | 67.25p | 93200 |
11/11/2011 | 66.00p | 67.00p | 64.45p | 67.00p | 112348 |
10/11/2011 | 67.00p | 69.00p | 64.45p | 65.50p | 44321 |
09/11/2011 | 70.50p | 71.33p | 68.00p | 68.50p | 63232 |
08/11/2011 | 69.00p | 72.00p | 69.00p | 70.88p | 151244 |
07/11/2011 | 69.00p | 69.00p | 66.87p | 66.87p | 20851 |
04/11/2011 | 65.00p | 68.50p | 65.00p | 67.50p | 114462 |
03/11/2011 | 68.00p | 68.00p | 65.50p | 66.50p | 119556 |
02/11/2011 | 65.00p | 67.00p | 64.73p | 66.50p | 42482 |
01/11/2011 | 66.50p | 66.50p | 63.02p | 63.25p | 141506 |
31/10/2011 | 68.00p | 69.00p | 66.50p | 66.50p | 267508 |
28/10/2011 | 65.50p | 70.00p | 64.25p | 67.75p | 79793 |
27/10/2011 | 61.00p | 65.00p | 61.00p | 64.63p | 58507 |
26/10/2011 | 61.00p | 61.00p | 58.72p | 60.00p | 16714 |
25/10/2011 | 58.50p | 61.00p | 58.50p | 59.75p | 105546 |
24/10/2011 | 62.00p | 62.67p | 56.17p | 58.00p | 115032 |
21/10/2011 | 62.00p | 63.50p | 60.00p | 60.00p | 123204 |
20/10/2011 | 64.00p | 67.00p | 62.63p | 64.50p | 112689 |
19/10/2011 | 64.00p | 66.00p | 61.00p | 65.50p | 162689 |
18/10/2011 | 61.50p | 63.13p | 59.83p | 62.00p | 140543 |
17/10/2011 | 64.00p | 66.00p | 60.20p | 66.00p | 155845 |
14/10/2011 | 57.00p | 63.00p | 56.00p | 61.87p | 123579 |
13/10/2011 | 62.75p | 63.44p | 56.50p | 58.50p | 595070 |
12/10/2011 | 59.50p | 65.00p | 59.40p | 65.00p | 167764 |
11/10/2011 | 59.50p | 59.50p | 57.55p | 58.25p | 9880 |
10/10/2011 | 56.00p | 59.50p | 54.63p | 58.50p | 34294 |
07/10/2011 | 55.50p | 56.60p | 54.00p | 55.50p | 177112 |
06/10/2011 | 52.00p | 58.63p | 52.00p | 55.50p | 427752 |
05/10/2011 | 48.00p | 53.00p | 46.68p | 50.00p | 447886 |
04/10/2011 | 52.00p | 52.00p | 44.00p | 44.00p | 270875 |
03/10/2011 | 52.00p | 53.50p | 51.50p | 52.00p | 73498 |
30/09/2011 | 57.00p | 58.58p | 51.50p | 53.00p | 165348 |
29/09/2011 | 57.25p | 58.58p | 56.75p | 56.75p | 91773 |
28/09/2011 | 59.50p | 62.15p | 57.00p | 58.00p | 101780 |
27/09/2011 | 60.00p | 63.75p | 59.53p | 60.62p | 120048 |
26/09/2011 | 53.00p | 58.75p | 48.25p | 57.50p | 471108 |
23/09/2011 | 62.00p | 64.13p | 56.50p | 56.50p | 192767 |
22/09/2011 | 67.00p | 70.25p | 58.80p | 59.50p | 360590 |
21/09/2011 | 70.00p | 72.07p | 68.71p | 70.25p | 83353 |
20/09/2011 | 71.94p | 71.94p | 69.00p | 71.38p | 18367 |
19/09/2011 | 72.25p | 72.28p | 69.03p | 69.63p | 49099 |
16/09/2011 | 71.50p | 71.99p | 69.00p | 70.75p | 123120 |
15/09/2011 | 73.50p | 74.00p | 70.38p | 71.38p | 147687 |
14/09/2011 | 72.74p | 75.97p | 72.00p | 73.75p | 29489 |
13/09/2011 | 72.00p | 75.63p | 71.50p | 75.00p | 63042 |
12/09/2011 | 74.25p | 74.25p | 72.00p | 74.00p | 18446 |
09/09/2011 | 74.50p | 76.25p | 73.66p | 76.25p | 47527 |
*Close Price adjusted for both dividends and splits