Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2012 | 34.50p | 34.50p | 32.00p | 34.00p | 67400 |
26/06/2012 | 34.50p | 34.50p | 33.00p | 34.50p | 5446 |
25/06/2012 | 35.00p | 36.00p | 33.00p | 34.50p | 292163 |
22/06/2012 | 34.50p | 34.50p | 33.00p | 34.50p | 15575 |
21/06/2012 | 34.50p | 36.00p | 33.00p | 34.50p | 431387 |
20/06/2012 | 34.50p | 34.50p | 33.00p | 34.50p | 0 |
19/06/2012 | 34.50p | 34.50p | 33.00p | 34.50p | 29041 |
18/06/2012 | 34.50p | 35.50p | 33.06p | 34.50p | 260247 |
15/06/2012 | 34.50p | 35.00p | 33.50p | 34.50p | 173491 |
14/06/2012 | 33.75p | 34.50p | 32.50p | 34.50p | 130044 |
13/06/2012 | 33.50p | 33.50p | 32.00p | 33.50p | 52789 |
12/06/2012 | 33.00p | 33.50p | 31.00p | 33.50p | 30250 |
11/06/2012 | 32.50p | 33.00p | 31.67p | 33.00p | 210887 |
08/06/2012 | 32.50p | 32.85p | 32.00p | 32.50p | 147464 |
07/06/2012 | 33.50p | 34.00p | 33.00p | 33.13p | 236759 |
06/06/2012 | 34.75p | 34.75p | 33.00p | 33.25p | 110958 |
01/06/2012 | 35.50p | 35.50p | 34.12p | 34.75p | 23761 |
31/05/2012 | 34.00p | 35.50p | 33.12p | 35.50p | 757146 |
30/05/2012 | 34.00p | 34.00p | 32.36p | 34.00p | 0 |
29/05/2012 | 33.50p | 34.00p | 32.36p | 34.00p | 32444 |
28/05/2012 | 33.50p | 33.59p | 33.50p | 33.50p | 3000 |
25/05/2012 | 33.00p | 33.50p | 33.00p | 33.50p | 41047 |
24/05/2012 | 33.50p | 34.00p | 32.25p | 33.00p | 65837 |
23/05/2012 | 33.50p | 33.55p | 33.50p | 33.50p | 375 |
22/05/2012 | 33.50p | 33.68p | 33.00p | 33.50p | 47580 |
21/05/2012 | 32.50p | 33.80p | 32.50p | 33.50p | 22825 |
18/05/2012 | 30.50p | 33.30p | 30.00p | 32.50p | 201104 |
17/05/2012 | 33.00p | 33.00p | 29.00p | 30.50p | 164904 |
16/05/2012 | 36.50p | 36.50p | 31.00p | 33.00p | 106042 |
15/05/2012 | 39.00p | 39.00p | 34.76p | 36.50p | 67289 |
14/05/2012 | 39.00p | 39.00p | 38.00p | 39.00p | 14381 |
11/05/2012 | 39.00p | 39.00p | 38.00p | 39.00p | 95653 |
10/05/2012 | 38.50p | 39.00p | 38.00p | 39.00p | 15664 |
09/05/2012 | 41.50p | 41.50p | 37.00p | 38.50p | 3162151 |
08/05/2012 | 41.50p | 41.50p | 38.00p | 41.50p | 2026568 |
04/05/2012 | 41.50p | 41.50p | 39.39p | 41.50p | 99000 |
03/05/2012 | 41.50p | 41.50p | 39.00p | 41.50p | 4442790 |
02/05/2012 | 41.50p | 41.50p | 40.00p | 41.50p | 18563 |
01/05/2012 | 41.50p | 41.50p | 40.00p | 41.50p | 46060 |
30/04/2012 | 42.00p | 43.00p | 38.00p | 41.50p | 189593 |
27/04/2012 | 42.00p | 42.00p | 40.00p | 42.00p | 64081 |
26/04/2012 | 44.00p | 44.20p | 41.50p | 42.50p | 95620 |
25/04/2012 | 44.50p | 44.80p | 42.67p | 44.00p | 42090 |
24/04/2012 | 46.00p | 46.00p | 43.00p | 44.50p | 94162 |
23/04/2012 | 46.75p | 46.75p | 45.00p | 46.00p | 52735 |
20/04/2012 | 47.25p | 47.25p | 43.00p | 46.75p | 167498 |
19/04/2012 | 49.25p | 49.25p | 46.00p | 47.25p | 109635 |
18/04/2012 | 49.00p | 50.00p | 48.00p | 49.25p | 43621 |
17/04/2012 | 48.50p | 50.00p | 48.50p | 49.00p | 27600 |
16/04/2012 | 47.00p | 48.50p | 46.18p | 48.50p | 275819 |
13/04/2012 | 47.00p | 47.00p | 46.08p | 47.00p | 21763 |
12/04/2012 | 47.50p | 47.50p | 46.00p | 47.00p | 37055 |
11/04/2012 | 47.50p | 47.75p | 45.00p | 47.50p | 177745 |
10/04/2012 | 48.00p | 48.40p | 46.00p | 47.50p | 190202 |
05/04/2012 | 48.75p | 49.43p | 46.39p | 48.00p | 24687 |
04/04/2012 | 50.75p | 50.90p | 48.75p | 48.75p | 105326 |
03/04/2012 | 49.50p | 53.00p | 49.50p | 51.00p | 832287 |
02/04/2012 | 50.00p | 50.80p | 48.00p | 49.00p | 102509 |
30/03/2012 | 49.50p | 50.00p | 49.00p | 50.00p | 201165 |
29/03/2012 | 49.50p | 50.00p | 48.45p | 49.50p | 46795 |
28/03/2012 | 49.50p | 49.94p | 49.00p | 49.50p | 56816 |
27/03/2012 | 49.75p | 49.95p | 48.06p | 49.50p | 183841 |
26/03/2012 | 50.50p | 51.40p | 49.50p | 49.75p | 70921 |
23/03/2012 | 49.00p | 54.00p | 48.00p | 50.50p | 457165 |
22/03/2012 | 44.25p | 49.00p | 43.40p | 48.50p | 195891 |
21/03/2012 | 44.25p | 45.35p | 43.50p | 44.00p | 77361 |
20/03/2012 | 44.25p | 45.50p | 43.38p | 44.25p | 51701 |
19/03/2012 | 44.25p | 45.50p | 43.15p | 44.25p | 206804 |
16/03/2012 | 44.25p | 45.30p | 43.38p | 44.25p | 57581 |
15/03/2012 | 44.50p | 45.20p | 43.80p | 44.25p | 41617 |
14/03/2012 | 44.75p | 45.50p | 44.30p | 44.50p | 208614 |
13/03/2012 | 44.50p | 46.00p | 44.30p | 44.75p | 80449 |
12/03/2012 | 44.25p | 45.50p | 43.80p | 44.50p | 277855 |
09/03/2012 | 44.75p | 44.75p | 43.00p | 44.25p | 91670 |
08/03/2012 | 45.00p | 45.00p | 43.50p | 44.75p | 73069 |
07/03/2012 | 45.50p | 46.20p | 44.00p | 45.00p | 236449 |
06/03/2012 | 47.00p | 47.00p | 44.00p | 45.50p | 72925 |
05/03/2012 | 47.50p | 48.25p | 45.50p | 47.00p | 141408 |
02/03/2012 | 44.00p | 49.30p | 43.00p | 47.50p | 1088180 |
01/03/2012 | 39.00p | 44.50p | 38.25p | 43.00p | 960495 |
29/02/2012 | 38.50p | 39.00p | 37.50p | 38.50p | 8609782 |
28/02/2012 | 38.25p | 41.00p | 38.25p | 38.50p | 692777 |
27/02/2012 | 37.50p | 39.00p | 37.00p | 38.25p | 466100 |
24/02/2012 | 37.50p | 39.00p | 35.00p | 37.50p | 1346384 |
23/02/2012 | 37.50p | 39.24p | 37.00p | 38.00p | 646168 |
22/02/2012 | 37.50p | 38.00p | 37.01p | 37.50p | 51247 |
21/02/2012 | 36.50p | 38.26p | 35.00p | 37.50p | 284719 |
20/02/2012 | 37.00p | 37.50p | 34.17p | 36.50p | 253578 |
17/02/2012 | 38.50p | 38.50p | 35.00p | 37.50p | 393013 |
16/02/2012 | 39.00p | 39.16p | 37.50p | 38.50p | 1005188 |
15/02/2012 | 39.50p | 40.00p | 38.00p | 39.00p | 302805 |
14/02/2012 | 38.00p | 40.22p | 36.00p | 39.00p | 498108 |
13/02/2012 | 38.00p | 38.00p | 36.00p | 38.00p | 44675 |
10/02/2012 | 38.00p | 38.00p | 37.00p | 38.00p | 82953 |
09/02/2012 | 38.00p | 38.00p | 36.00p | 38.00p | 34851 |
08/02/2012 | 36.00p | 38.00p | 34.04p | 38.00p | 153635 |
07/02/2012 | 36.50p | 36.50p | 34.00p | 36.00p | 678141 |
06/02/2012 | 37.00p | 37.00p | 32.00p | 36.50p | 91633 |
03/02/2012 | 37.50p | 37.58p | 35.00p | 37.00p | 100811 |
02/02/2012 | 38.00p | 38.50p | 35.25p | 38.00p | 62895 |
01/02/2012 | 39.00p | 39.00p | 36.00p | 38.00p | 117512 |
31/01/2012 | 39.00p | 39.00p | 38.00p | 39.00p | 17724 |
30/01/2012 | 39.00p | 39.00p | 37.00p | 39.00p | 86235 |
27/01/2012 | 40.00p | 40.00p | 38.00p | 39.00p | 60534 |
26/01/2012 | 40.00p | 40.08p | 38.44p | 40.00p | 117406 |
25/01/2012 | 40.00p | 40.20p | 39.00p | 40.00p | 126824 |
24/01/2012 | 39.50p | 40.20p | 39.00p | 40.00p | 110778 |
23/01/2012 | 39.00p | 39.77p | 38.03p | 39.50p | 78597 |
20/01/2012 | 39.50p | 39.80p | 38.22p | 39.50p | 9897 |
19/01/2012 | 39.50p | 39.90p | 38.22p | 39.50p | 28082 |
18/01/2012 | 40.00p | 40.10p | 38.20p | 39.50p | 83776 |
17/01/2012 | 39.50p | 40.50p | 38.50p | 40.00p | 155452 |
16/01/2012 | 40.00p | 40.50p | 37.00p | 39.50p | 170098 |
13/01/2012 | 39.50p | 39.80p | 38.10p | 38.50p | 80160 |
12/01/2012 | 37.00p | 39.82p | 36.89p | 39.50p | 159630 |
11/01/2012 | 39.50p | 39.50p | 34.00p | 37.00p | 91082 |
10/01/2012 | 40.50p | 41.00p | 37.05p | 39.50p | 176854 |
09/01/2012 | 39.50p | 40.80p | 38.03p | 40.50p | 86883 |
06/01/2012 | 39.00p | 40.85p | 38.33p | 39.50p | 71084 |
05/01/2012 | 39.00p | 39.00p | 37.10p | 39.00p | 3948 |
04/01/2012 | 36.50p | 41.25p | 36.00p | 39.00p | 359698 |
03/01/2012 | 35.50p | 37.26p | 34.18p | 36.00p | 278141 |
30/12/2011 | 35.50p | 35.50p | 35.50p | 35.50p | 3839 |
29/12/2011 | 35.50p | 35.50p | 35.50p | 35.50p | 1000 |
28/12/2011 | 35.50p | 35.50p | 34.18p | 35.50p | 15542 |
23/12/2011 | 35.50p | 35.50p | 35.20p | 35.50p | 35860 |
22/12/2011 | 36.00p | 36.00p | 34.00p | 35.50p | 68648 |
21/12/2011 | 36.00p | 37.00p | 34.00p | 36.00p | 87585 |
20/12/2011 | 35.50p | 35.71p | 33.00p | 35.00p | 74317 |
19/12/2011 | 41.00p | 41.00p | 32.20p | 35.50p | 442066 |
16/12/2011 | 42.00p | 42.00p | 39.00p | 41.00p | 1062018 |
15/12/2011 | 41.50p | 42.40p | 40.20p | 42.00p | 118433 |
14/12/2011 | 53.00p | 53.90p | 35.50p | 41.50p | 373256 |
13/12/2011 | 52.50p | 53.75p | 50.00p | 52.00p | 34070 |
12/12/2011 | 52.50p | 52.95p | 50.00p | 52.50p | 12216 |
09/12/2011 | 53.00p | 53.36p | 51.00p | 52.50p | 6874 |
08/12/2011 | 54.50p | 54.75p | 50.00p | 53.00p | 65219 |
07/12/2011 | 55.50p | 55.75p | 53.00p | 54.50p | 22821 |
06/12/2011 | 56.00p | 56.00p | 53.00p | 55.50p | 33714 |
05/12/2011 | 57.00p | 57.00p | 54.00p | 56.00p | 19585 |
02/12/2011 | 57.00p | 57.00p | 55.00p | 57.00p | 23713 |
01/12/2011 | 57.50p | 58.00p | 55.00p | 57.00p | 10358 |
30/11/2011 | 57.50p | 58.95p | 56.25p | 57.50p | 29572 |
29/11/2011 | 58.00p | 60.39p | 57.00p | 57.50p | 69631 |
28/11/2011 | 58.00p | 62.83p | 56.50p | 58.00p | 85662 |
25/11/2011 | 57.50p | 58.75p | 56.25p | 58.00p | 18480 |
24/11/2011 | 57.50p | 60.00p | 55.05p | 57.50p | 21127 |
23/11/2011 | 59.50p | 61.00p | 54.00p | 57.50p | 39634 |
22/11/2011 | 62.00p | 62.00p | 57.00p | 59.50p | 23998 |
21/11/2011 | 62.50p | 62.95p | 60.44p | 62.00p | 44652 |
18/11/2011 | 64.00p | 64.00p | 62.00p | 62.00p | 2149 |
17/11/2011 | 64.00p | 64.00p | 62.00p | 64.00p | 1886 |
16/11/2011 | 64.00p | 64.00p | 63.92p | 64.00p | 5372 |
15/11/2011 | 64.00p | 64.00p | 63.50p | 64.00p | 40266 |
14/11/2011 | 64.00p | 64.36p | 62.00p | 64.00p | 12858 |
11/11/2011 | 64.00p | 64.76p | 62.00p | 64.00p | 15507 |
10/11/2011 | 64.50p | 64.50p | 62.00p | 64.00p | 52170 |
09/11/2011 | 64.50p | 65.07p | 63.03p | 64.50p | 8060 |
08/11/2011 | 64.50p | 65.30p | 64.50p | 64.50p | 26800 |
07/11/2011 | 63.50p | 65.30p | 62.02p | 64.50p | 52151 |
04/11/2011 | 63.00p | 64.55p | 61.28p | 63.50p | 19713 |
03/11/2011 | 63.00p | 63.96p | 61.58p | 63.00p | 8564 |
02/11/2011 | 63.00p | 63.96p | 61.60p | 63.00p | 7122 |
01/11/2011 | 65.00p | 65.96p | 62.00p | 63.00p | 67618 |
31/10/2011 | 61.50p | 65.96p | 61.50p | 65.00p | 185613 |
28/10/2011 | 57.50p | 62.79p | 57.50p | 61.50p | 210956 |
27/10/2011 | 57.50p | 58.55p | 57.50p | 57.50p | 879330 |
26/10/2011 | 57.50p | 57.86p | 56.03p | 57.50p | 9090 |
25/10/2011 | 57.00p | 57.86p | 55.00p | 57.50p | 41180 |
24/10/2011 | 56.50p | 59.00p | 55.04p | 57.00p | 12700 |
21/10/2011 | 56.50p | 57.07p | 55.03p | 56.50p | 28418 |
20/10/2011 | 57.00p | 57.76p | 55.00p | 56.50p | 11822 |
19/10/2011 | 58.50p | 58.50p | 55.00p | 57.00p | 37050 |
18/10/2011 | 59.00p | 59.00p | 57.00p | 58.50p | 10232 |
17/10/2011 | 58.88p | 59.00p | 57.00p | 59.00p | 13110 |
14/10/2011 | 58.88p | 58.88p | 58.00p | 58.88p | 25000 |
13/10/2011 | 57.02p | 58.06p | 57.02p | 58.00p | 21444 |
12/10/2011 | 59.44p | 59.44p | 57.88p | 57.88p | 2000 |
11/10/2011 | 57.92p | 57.92p | 57.75p | 57.75p | 1000 |
10/10/2011 | 58.00p | 58.00p | 57.55p | 58.00p | 6800 |
07/10/2011 | 58.00p | 58.44p | 57.86p | 58.25p | 94983 |
06/10/2011 | 58.50p | 59.59p | 57.50p | 58.25p | 170939 |
05/10/2011 | 57.00p | 58.48p | 56.25p | 56.50p | 25654 |
04/10/2011 | 56.50p | 58.50p | 54.25p | 54.25p | 98230 |
03/10/2011 | 59.00p | 59.00p | 57.50p | 58.25p | 15000 |
30/09/2011 | 59.75p | 60.00p | 58.00p | 59.00p | 54276 |
29/09/2011 | 62.50p | 63.40p | 56.81p | 59.00p | 141530 |
28/09/2011 | 62.96p | 62.96p | 61.02p | 62.25p | 18818 |
27/09/2011 | 62.50p | 62.73p | 60.27p | 62.25p | 12068 |
26/09/2011 | 63.25p | 64.52p | 60.00p | 60.00p | 95084 |
23/09/2011 | 62.00p | 62.00p | 60.22p | 61.50p | 70295 |
22/09/2011 | 61.00p | 64.41p | 60.00p | 61.00p | 85966 |
21/09/2011 | 66.07p | 66.07p | 60.50p | 62.50p | 48215 |
20/09/2011 | 63.00p | 66.25p | 62.60p | 64.50p | 16125 |
19/09/2011 | 66.50p | 67.37p | 64.00p | 65.00p | 17634 |
16/09/2011 | 68.04p | 68.04p | 65.13p | 65.13p | 9335 |
15/09/2011 | 65.75p | 68.46p | 65.50p | 65.50p | 218448 |
14/09/2011 | 67.00p | 72.30p | 62.00p | 65.50p | 109275 |
13/09/2011 | 65.45p | 65.45p | 61.58p | 64.50p | 22806 |
12/09/2011 | 63.00p | 65.96p | 63.00p | 64.38p | 1619 |
*Close Price adjusted for both dividends and splits