Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/11/2010 | 81.00p | 83.75p | 80.00p | 82.00p | 361295 |
05/11/2010 | 81.25p | 86.75p | 76.00p | 77.25p | 637354 |
04/11/2010 | 77.50p | 83.00p | 76.36p | 81.25p | 682808 |
03/11/2010 | 74.00p | 82.27p | 73.00p | 76.00p | 899945 |
02/11/2010 | 65.00p | 72.75p | 64.32p | 72.50p | 649803 |
01/11/2010 | 57.75p | 68.00p | 57.75p | 65.50p | 1728540 |
29/10/2010 | 57.25p | 58.70p | 56.50p | 57.75p | 286499 |
28/10/2010 | 57.75p | 58.70p | 56.50p | 57.25p | 149803 |
27/10/2010 | 58.00p | 59.04p | 57.20p | 58.25p | 124609 |
26/10/2010 | 59.50p | 60.24p | 53.00p | 58.00p | 388342 |
25/10/2010 | 63.00p | 63.33p | 58.00p | 59.50p | 441683 |
22/10/2010 | 63.25p | 64.50p | 62.00p | 63.00p | 895764 |
21/10/2010 | 54.00p | 65.00p | 54.00p | 63.75p | 1192089 |
20/10/2010 | 55.00p | 57.23p | 52.03p | 54.75p | 557421 |
19/10/2010 | 58.25p | 60.37p | 53.63p | 55.50p | 846773 |
18/10/2010 | 52.25p | 60.80p | 51.40p | 58.25p | 1195091 |
15/10/2010 | 49.00p | 53.83p | 47.00p | 52.25p | 628771 |
14/10/2010 | 46.00p | 50.00p | 45.19p | 48.25p | 644688 |
13/10/2010 | 48.00p | 48.25p | 45.00p | 46.00p | 580731 |
12/10/2010 | 45.50p | 48.75p | 43.68p | 48.00p | 1242726 |
11/10/2010 | 42.00p | 43.35p | 41.30p | 42.75p | 344263 |
08/10/2010 | 42.25p | 43.38p | 40.67p | 42.00p | 557447 |
07/10/2010 | 39.75p | 44.60p | 39.20p | 42.50p | 826318 |
06/10/2010 | 41.00p | 41.91p | 39.07p | 39.75p | 734100 |
05/10/2010 | 34.00p | 46.00p | 34.00p | 41.00p | 2791522 |
04/10/2010 | 32.50p | 33.75p | 32.11p | 33.25p | 599806 |
01/10/2010 | 32.75p | 32.75p | 31.00p | 32.00p | 591578 |
30/09/2010 | 29.50p | 33.83p | 29.40p | 33.00p | 636679 |
29/09/2010 | 29.50p | 29.50p | 28.85p | 29.50p | 84410 |
28/09/2010 | 30.00p | 30.45p | 29.00p | 29.50p | 70096 |
27/09/2010 | 31.00p | 31.50p | 28.85p | 30.50p | 44118 |
24/09/2010 | 31.50p | 32.00p | 31.00p | 31.00p | 137745 |
23/09/2010 | 31.50p | 32.00p | 31.00p | 31.50p | 201776 |
22/09/2010 | 31.50p | 32.00p | 31.00p | 31.50p | 86001 |
21/09/2010 | 33.00p | 33.00p | 30.85p | 32.00p | 216392 |
20/09/2010 | 33.00p | 33.98p | 32.00p | 33.00p | 129925 |
17/09/2010 | 32.00p | 35.00p | 31.66p | 33.00p | 229063 |
16/09/2010 | 31.75p | 33.50p | 30.80p | 31.75p | 108735 |
15/09/2010 | 28.25p | 33.80p | 28.25p | 31.25p | 601949 |
14/09/2010 | 28.50p | 30.06p | 27.50p | 28.25p | 3598407 |
13/09/2010 | 29.25p | 30.35p | 27.50p | 28.50p | 167398 |
10/09/2010 | 28.75p | 30.50p | 28.50p | 29.25p | 185224 |
09/09/2010 | 27.50p | 29.00p | 27.25p | 28.75p | 532815 |
08/09/2010 | 25.50p | 28.75p | 24.00p | 27.50p | 328074 |
07/09/2010 | 23.75p | 28.00p | 22.62p | 25.25p | 672323 |
06/09/2010 | 23.75p | 23.75p | 22.50p | 23.75p | 83500 |
03/09/2010 | 22.00p | 24.50p | 22.00p | 23.75p | 112545 |
02/09/2010 | 21.00p | 22.45p | 20.70p | 22.00p | 420660 |
01/09/2010 | 22.50p | 23.00p | 20.07p | 20.50p | 310657 |
31/08/2010 | 23.00p | 23.20p | 22.00p | 22.50p | 80245 |
27/08/2010 | 23.00p | 23.20p | 22.02p | 23.00p | 58210 |
26/08/2010 | 23.00p | 23.25p | 23.00p | 23.00p | 10757 |
25/08/2010 | 22.50p | 23.35p | 22.00p | 23.00p | 19471 |
24/08/2010 | 23.25p | 23.25p | 21.75p | 22.75p | 2823 |
23/08/2010 | 23.00p | 23.25p | 23.00p | 23.25p | 0 |
20/08/2010 | 25.50p | 25.50p | 21.25p | 23.00p | 72747 |
19/08/2010 | 25.50p | 25.50p | 25.00p | 25.50p | 8632 |
18/08/2010 | 24.50p | 25.80p | 24.50p | 25.50p | 47315 |
17/08/2010 | 24.50p | 24.50p | 23.25p | 24.50p | 38805 |
16/08/2010 | 24.00p | 26.00p | 22.60p | 24.50p | 1448930 |
13/08/2010 | 24.00p | 24.00p | 22.60p | 24.00p | 17807 |
12/08/2010 | 24.00p | 25.52p | 22.60p | 24.00p | 23547 |
11/08/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
10/08/2010 | 24.00p | 25.60p | 24.00p | 24.00p | 3855 |
09/08/2010 | 23.50p | 25.50p | 23.50p | 24.00p | 61994 |
06/08/2010 | 22.00p | 24.00p | 21.02p | 23.50p | 123355 |
05/08/2010 | 22.00p | 22.00p | 21.02p | 22.00p | 6163 |
04/08/2010 | 22.00p | 22.00p | 21.98p | 22.00p | 13582 |
03/08/2010 | 22.00p | 22.00p | 21.25p | 22.00p | 27000 |
02/08/2010 | 22.00p | 22.00p | 21.00p | 22.00p | 11035 |
30/07/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
29/07/2010 | 22.00p | 22.60p | 21.10p | 22.00p | 18551 |
28/07/2010 | 22.00p | 22.00p | 21.10p | 22.00p | 8847 |
27/07/2010 | 22.00p | 22.00p | 21.10p | 22.00p | 5018 |
26/07/2010 | 22.00p | 23.50p | 21.00p | 22.25p | 158038 |
23/07/2010 | 22.25p | 22.98p | 22.25p | 22.25p | 8600 |
22/07/2010 | 23.00p | 23.20p | 21.38p | 22.25p | 97765 |
21/07/2010 | 23.50p | 23.50p | 23.25p | 23.25p | 40793 |
20/07/2010 | 25.00p | 25.50p | 23.50p | 23.75p | 42202 |
19/07/2010 | 23.75p | 25.00p | 23.06p | 24.75p | 59623 |
16/07/2010 | 24.25p | 24.50p | 23.75p | 23.75p | 64714 |
15/07/2010 | 23.75p | 24.25p | 23.75p | 24.25p | 33745 |
14/07/2010 | 24.75p | 24.75p | 23.00p | 23.75p | 35000 |
13/07/2010 | 24.75p | 24.92p | 24.50p | 24.75p | 7971 |
12/07/2010 | 23.75p | 24.85p | 23.73p | 24.75p | 73126 |
09/07/2010 | 23.75p | 23.75p | 23.23p | 23.75p | 20000 |
08/07/2010 | 24.25p | 24.25p | 23.63p | 23.75p | 22000 |
07/07/2010 | 24.25p | 24.65p | 23.50p | 24.25p | 20216 |
06/07/2010 | 24.00p | 24.70p | 23.68p | 24.25p | 9665 |
05/07/2010 | 24.75p | 24.75p | 23.11p | 24.00p | 86649 |
02/07/2010 | 25.25p | 25.75p | 24.50p | 25.50p | 24300 |
01/07/2010 | 25.25p | 25.25p | 24.50p | 25.25p | 7000 |
30/06/2010 | 25.50p | 25.75p | 25.00p | 25.25p | 10000 |
29/06/2010 | 25.75p | 26.25p | 24.95p | 26.00p | 63897 |
28/06/2010 | 25.75p | 25.75p | 25.73p | 25.75p | 24984 |
25/06/2010 | 26.00p | 26.00p | 24.50p | 25.75p | 18532 |
24/06/2010 | 26.00p | 26.00p | 25.12p | 26.00p | 17500 |
23/06/2010 | 27.00p | 27.00p | 25.00p | 26.50p | 54379 |
22/06/2010 | 27.50p | 27.50p | 26.95p | 27.00p | 20069 |
21/06/2010 | 28.00p | 28.50p | 27.00p | 28.00p | 50000 |
18/06/2010 | 28.00p | 28.50p | 27.00p | 28.00p | 24578 |
17/06/2010 | 28.00p | 28.76p | 27.00p | 28.00p | 76523 |
16/06/2010 | 26.00p | 28.76p | 26.00p | 28.00p | 96152 |
15/06/2010 | 26.50p | 27.00p | 26.00p | 26.00p | 156254 |
14/06/2010 | 27.00p | 27.76p | 26.00p | 27.00p | 69086 |
11/06/2010 | 27.50p | 28.55p | 26.50p | 27.50p | 12881 |
10/06/2010 | 27.50p | 29.00p | 26.00p | 27.50p | 48949 |
09/06/2010 | 27.25p | 27.25p | 25.80p | 27.00p | 5000 |
08/06/2010 | 25.00p | 28.00p | 25.00p | 27.25p | 49999 |
07/06/2010 | 25.25p | 25.77p | 24.50p | 25.00p | 26987 |
04/06/2010 | 25.75p | 27.50p | 25.75p | 25.75p | 69319 |
03/06/2010 | 27.00p | 27.75p | 25.00p | 25.75p | 31100 |
02/06/2010 | 28.00p | 28.00p | 25.50p | 27.00p | 39886 |
01/06/2010 | 24.50p | 31.00p | 24.50p | 28.25p | 219617 |
28/05/2010 | 22.75p | 26.00p | 22.75p | 24.25p | 7788 |
27/05/2010 | 22.75p | 23.50p | 22.50p | 22.75p | 169779 |
26/05/2010 | 22.25p | 23.25p | 22.09p | 22.75p | 16224 |
25/05/2010 | 22.25p | 22.78p | 22.00p | 22.00p | 8820 |
24/05/2010 | 24.50p | 24.75p | 24.00p | 24.50p | 62588 |
21/05/2010 | 26.00p | 26.00p | 25.00p | 25.00p | 9030 |
20/05/2010 | 26.50p | 26.50p | 26.25p | 26.25p | 77326 |
19/05/2010 | 26.75p | 26.75p | 26.00p | 26.50p | 66660 |
18/05/2010 | 26.75p | 27.25p | 26.75p | 26.75p | 102000 |
17/05/2010 | 27.00p | 28.00p | 26.25p | 26.75p | 190931 |
14/05/2010 | 28.00p | 28.00p | 27.25p | 27.25p | 0 |
13/05/2010 | 26.50p | 29.75p | 26.50p | 28.00p | 52765 |
12/05/2010 | 24.75p | 28.00p | 23.80p | 26.50p | 57042 |
11/05/2010 | 24.00p | 24.75p | 24.00p | 24.75p | 34848 |
10/05/2010 | 24.00p | 25.00p | 23.00p | 24.00p | 29292 |
07/05/2010 | 23.50p | 25.00p | 23.50p | 24.00p | 22816 |
06/05/2010 | 24.50p | 24.50p | 23.00p | 24.00p | 64071 |
05/05/2010 | 24.50p | 24.50p | 23.00p | 24.50p | 5880 |
04/05/2010 | 24.50p | 25.85p | 24.00p | 24.50p | 49990 |
30/04/2010 | 24.25p | 25.70p | 23.00p | 24.50p | 79619 |
29/04/2010 | 23.50p | 24.00p | 23.10p | 24.00p | 6500 |
28/04/2010 | 23.75p | 24.00p | 20.78p | 23.50p | 152812 |
27/04/2010 | 24.50p | 25.00p | 24.00p | 24.50p | 143464 |
26/04/2010 | 24.50p | 24.85p | 24.00p | 24.50p | 197253 |
23/04/2010 | 23.25p | 25.00p | 23.25p | 24.50p | 503030 |
22/04/2010 | 25.50p | 26.00p | 22.00p | 23.25p | 175809 |
21/04/2010 | 26.75p | 26.75p | 26.50p | 26.50p | 12857 |
20/04/2010 | 27.25p | 27.25p | 22.97p | 26.75p | 148179 |
19/04/2010 | 27.75p | 27.75p | 27.75p | 27.75p | 28326 |
16/04/2010 | 27.50p | 28.00p | 27.00p | 27.75p | 292802 |
15/04/2010 | 31.50p | 31.50p | 24.00p | 27.25p | 595249 |
14/04/2010 | 31.75p | 34.28p | 31.63p | 32.25p | 409674 |
13/04/2010 | 29.25p | 33.15p | 29.25p | 31.75p | 241028 |
12/04/2010 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
09/04/2010 | 29.00p | 31.00p | 28.50p | 29.50p | 25867 |
08/04/2010 | 28.25p | 29.00p | 27.65p | 29.00p | 64015 |
07/04/2010 | 28.00p | 28.25p | 27.20p | 28.25p | 21584 |
06/04/2010 | 28.25p | 28.25p | 27.25p | 28.00p | 203356 |
01/04/2010 | 27.75p | 28.25p | 27.25p | 28.00p | 74075 |
31/03/2010 | 27.75p | 27.75p | 27.00p | 27.75p | 8000 |
30/03/2010 | 29.25p | 29.25p | 27.15p | 27.75p | 39284 |
29/03/2010 | 29.50p | 31.50p | 29.25p | 29.25p | 52122 |
26/03/2010 | 29.75p | 30.00p | 29.75p | 29.75p | 3300 |
25/03/2010 | 29.75p | 30.00p | 28.00p | 29.75p | 9436 |
24/03/2010 | 29.75p | 29.75p | 27.55p | 29.75p | 15000 |
23/03/2010 | 29.50p | 30.50p | 27.50p | 29.50p | 15157 |
22/03/2010 | 29.50p | 30.50p | 27.90p | 29.50p | 5515 |
19/03/2010 | 29.00p | 31.33p | 29.00p | 29.75p | 34800 |
18/03/2010 | 29.00p | 29.00p | 27.50p | 29.00p | 26307 |
17/03/2010 | 28.75p | 29.50p | 27.70p | 29.00p | 42504 |
16/03/2010 | 28.75p | 28.75p | 28.75p | 28.75p | 0 |
15/03/2010 | 28.75p | 28.75p | 27.80p | 28.75p | 220 |
12/03/2010 | 28.50p | 29.20p | 27.50p | 28.50p | 6583 |
11/03/2010 | 28.75p | 28.75p | 27.50p | 28.50p | 104736 |
10/03/2010 | 29.00p | 29.50p | 28.45p | 29.00p | 153654 |
09/03/2010 | 29.00p | 29.50p | 28.25p | 29.00p | 32012 |
08/03/2010 | 28.25p | 29.80p | 28.25p | 29.00p | 159149 |
05/03/2010 | 28.00p | 28.85p | 27.70p | 28.25p | 51354 |
04/03/2010 | 28.50p | 28.50p | 27.40p | 28.00p | 63528 |
03/03/2010 | 28.50p | 29.25p | 27.00p | 28.50p | 77937 |
02/03/2010 | 28.50p | 30.50p | 28.00p | 28.00p | 13453 |
01/03/2010 | 28.00p | 28.50p | 27.00p | 28.00p | 4561 |
26/02/2010 | 28.50p | 29.25p | 27.50p | 28.00p | 18717 |
25/02/2010 | 26.50p | 30.60p | 26.50p | 28.50p | 109826 |
24/02/2010 | 26.00p | 27.00p | 26.00p | 26.50p | 6000 |
23/02/2010 | 26.00p | 26.90p | 25.60p | 26.00p | 193088 |
22/02/2010 | 26.25p | 26.70p | 25.50p | 26.00p | 72963 |
19/02/2010 | 27.00p | 27.00p | 26.00p | 26.25p | 104132 |
18/02/2010 | 27.75p | 27.75p | 26.50p | 27.25p | 25000 |
17/02/2010 | 28.00p | 29.00p | 26.50p | 27.75p | 97836 |
16/02/2010 | 28.25p | 30.00p | 26.50p | 28.25p | 64831 |
15/02/2010 | 26.75p | 29.95p | 26.75p | 28.25p | 63493 |
12/02/2010 | 26.50p | 27.75p | 26.50p | 26.75p | 116623 |
11/02/2010 | 24.75p | 28.00p | 24.75p | 26.50p | 92023 |
10/02/2010 | 24.50p | 26.00p | 23.50p | 24.75p | 32599 |
09/02/2010 | 24.50p | 25.55p | 23.50p | 24.50p | 2370 |
08/02/2010 | 24.25p | 26.00p | 23.50p | 24.50p | 29005 |
05/02/2010 | 25.50p | 25.50p | 22.50p | 24.25p | 110778 |
04/02/2010 | 26.50p | 27.00p | 25.50p | 26.50p | 31884 |
03/02/2010 | 25.25p | 28.00p | 25.00p | 26.50p | 154313 |
02/02/2010 | 23.75p | 26.00p | 22.55p | 24.50p | 195191 |
01/02/2010 | 24.25p | 24.75p | 22.00p | 23.50p | 227020 |
29/01/2010 | 25.50p | 25.50p | 23.00p | 25.00p | 123983 |
28/01/2010 | 25.50p | 26.46p | 24.00p | 25.50p | 115634 |
27/01/2010 | 27.75p | 28.50p | 24.00p | 25.50p | 295331 |
26/01/2010 | 27.75p | 28.63p | 26.25p | 27.75p | 73331 |
*Close Price adjusted for both dividends and splits