Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2012 | 47.00p | 48.50p | 47.00p | 48.50p | 0 |
21/06/2012 | 47.00p | 48.50p | 47.00p | 48.50p | 198 |
20/06/2012 | 47.00p | 49.00p | 46.50p | 48.50p | 42956 |
19/06/2012 | 47.30p | 48.00p | 47.15p | 47.50p | 143740 |
18/06/2012 | 47.50p | 48.00p | 47.50p | 48.00p | 26000 |
15/06/2012 | 48.00p | 48.90p | 47.50p | 48.00p | 98600 |
14/06/2012 | 48.50p | 48.50p | 48.50p | 48.50p | 12000 |
13/06/2012 | 48.73p | 49.25p | 48.73p | 49.25p | 350 |
12/06/2012 | 48.23p | 48.75p | 48.23p | 48.75p | 2600 |
11/06/2012 | 49.00p | 50.46p | 49.00p | 49.00p | 0 |
08/06/2012 | 49.00p | 50.46p | 49.00p | 49.00p | 31128 |
07/06/2012 | 48.00p | 48.30p | 47.50p | 47.50p | 80112 |
06/06/2012 | 50.00p | 50.00p | 48.75p | 48.75p | 22775 |
01/06/2012 | 50.00p | 50.74p | 48.00p | 48.50p | 73080 |
31/05/2012 | 49.00p | 49.00p | 48.00p | 48.50p | 92908 |
30/05/2012 | 51.00p | 51.25p | 50.00p | 51.25p | 15000 |
29/05/2012 | 52.00p | 52.12p | 51.50p | 51.75p | 0 |
28/05/2012 | 52.00p | 52.12p | 51.50p | 51.63p | 0 |
25/05/2012 | 52.00p | 52.12p | 51.50p | 51.50p | 67686 |
24/05/2012 | 53.00p | 54.00p | 52.50p | 52.50p | 25500 |
23/05/2012 | 52.95p | 52.95p | 52.38p | 52.38p | 0 |
22/05/2012 | 52.95p | 52.95p | 52.50p | 52.50p | 138 |
21/05/2012 | 54.00p | 54.00p | 52.00p | 52.00p | 85428 |
18/05/2012 | 53.00p | 53.00p | 45.27p | 52.50p | 139443 |
17/05/2012 | 53.00p | 54.00p | 53.00p | 54.00p | 3303 |
16/05/2012 | 56.00p | 57.00p | 54.50p | 54.50p | 24188 |
15/05/2012 | 54.00p | 56.00p | 53.60p | 55.00p | 32342 |
14/05/2012 | 57.00p | 57.00p | 55.25p | 55.50p | 0 |
11/05/2012 | 57.00p | 57.00p | 55.25p | 55.25p | 5600 |
10/05/2012 | 56.00p | 56.00p | 54.50p | 55.25p | 118910 |
09/05/2012 | 56.00p | 59.00p | 54.00p | 54.00p | 63025 |
08/05/2012 | 60.00p | 60.00p | 56.20p | 57.25p | 8490 |
04/05/2012 | 63.00p | 65.00p | 58.00p | 58.00p | 130728 |
03/05/2012 | 63.30p | 63.50p | 63.15p | 63.50p | 1650 |
02/05/2012 | 64.00p | 67.00p | 63.00p | 64.00p | 197061 |
01/05/2012 | 61.00p | 63.00p | 61.00p | 63.00p | 273628 |
30/04/2012 | 60.50p | 62.00p | 59.68p | 61.50p | 26623 |
27/04/2012 | 62.00p | 62.00p | 60.75p | 60.75p | 31701 |
26/04/2012 | 59.00p | 61.00p | 59.00p | 60.50p | 311080 |
25/04/2012 | 60.00p | 60.75p | 60.00p | 60.75p | 7000 |
24/04/2012 | 58.00p | 58.50p | 56.88p | 58.50p | 0 |
23/04/2012 | 58.00p | 58.50p | 56.88p | 58.50p | 379316 |
20/04/2012 | 61.00p | 61.00p | 59.30p | 59.50p | 7069 |
19/04/2012 | 59.00p | 61.00p | 59.00p | 60.00p | 296138 |
18/04/2012 | 57.00p | 58.50p | 55.50p | 58.50p | 197238 |
17/04/2012 | 55.25p | 56.00p | 53.76p | 56.00p | 380315 |
16/04/2012 | 53.00p | 55.00p | 52.45p | 52.75p | 1028600 |
13/04/2012 | 53.00p | 55.00p | 53.00p | 54.25p | 3153233 |
12/04/2012 | 51.00p | 54.00p | 50.00p | 53.00p | 183217 |
11/04/2012 | 51.00p | 51.00p | 49.50p | 49.50p | 0 |
10/04/2012 | 51.00p | 51.00p | 49.50p | 49.50p | 26000 |
05/04/2012 | 52.00p | 54.00p | 51.00p | 51.00p | 138500 |
04/04/2012 | 51.57p | 51.75p | 51.57p | 51.75p | 11115 |
03/04/2012 | 51.51p | 53.00p | 51.10p | 52.00p | 8729 |
02/04/2012 | 53.00p | 53.00p | 51.05p | 52.00p | 0 |
30/03/2012 | 53.00p | 53.00p | 51.05p | 51.50p | 18175 |
29/03/2012 | 52.15p | 54.00p | 52.15p | 53.00p | 22688 |
28/03/2012 | 55.00p | 55.15p | 53.57p | 54.25p | 42750 |
27/03/2012 | 53.00p | 55.00p | 52.00p | 54.00p | 24439 |
26/03/2012 | 54.00p | 54.50p | 54.00p | 54.25p | 0 |
23/03/2012 | 54.00p | 54.50p | 54.00p | 54.50p | 8750 |
22/03/2012 | 53.55p | 53.55p | 53.00p | 53.00p | 3111 |
21/03/2012 | 55.00p | 55.00p | 51.00p | 53.00p | 0 |
20/03/2012 | 55.00p | 55.00p | 51.00p | 53.50p | 161788 |
19/03/2012 | 58.00p | 58.00p | 56.50p | 56.50p | 844 |
16/03/2012 | 58.00p | 58.00p | 56.50p | 56.50p | 1128 |
15/03/2012 | 57.50p | 57.50p | 55.60p | 56.50p | 1255477 |
14/03/2012 | 57.00p | 57.00p | 56.75p | 56.75p | 15000 |
13/03/2012 | 58.50p | 59.08p | 55.63p | 58.25p | 64715 |
12/03/2012 | 57.23p | 58.25p | 57.23p | 58.25p | 1800 |
09/03/2012 | 57.50p | 59.00p | 57.00p | 57.50p | 1099955 |
08/03/2012 | 58.00p | 59.00p | 57.75p | 57.75p | 125677 |
07/03/2012 | 59.00p | 60.00p | 57.75p | 59.50p | 59578 |
06/03/2012 | 56.00p | 58.75p | 56.00p | 58.00p | 139000 |
05/03/2012 | 52.00p | 55.00p | 51.50p | 55.00p | 220864 |
02/03/2012 | 51.00p | 55.00p | 50.25p | 50.25p | 130551 |
01/03/2012 | 48.50p | 49.50p | 48.50p | 49.50p | 19964 |
29/02/2012 | 50.50p | 50.50p | 48.75p | 49.75p | 0 |
28/02/2012 | 50.50p | 50.50p | 48.75p | 48.75p | 26013 |
27/02/2012 | 49.00p | 50.00p | 47.00p | 49.50p | 109343 |
24/02/2012 | 46.02p | 47.50p | 46.00p | 47.50p | 2913 |
23/02/2012 | 48.00p | 48.00p | 47.00p | 47.00p | 51100 |
22/02/2012 | 42.25p | 46.00p | 42.00p | 45.75p | 88093 |
21/02/2012 | 42.00p | 43.63p | 42.00p | 43.63p | 50000 |
20/02/2012 | 42.25p | 42.25p | 42.00p | 42.00p | 82500 |
17/02/2012 | 43.25p | 43.32p | 42.00p | 43.00p | 0 |
16/02/2012 | 43.25p | 43.32p | 42.00p | 42.00p | 38986 |
15/02/2012 | 45.00p | 45.12p | 45.00p | 45.12p | 176078 |
14/02/2012 | 46.89p | 46.89p | 45.12p | 45.12p | 2500 |
13/02/2012 | 45.12p | 45.12p | 45.12p | 45.12p | 100000 |
10/02/2012 | 46.66p | 46.66p | 45.12p | 45.12p | 0 |
09/02/2012 | 46.66p | 46.66p | 45.12p | 45.12p | 1328 |
08/02/2012 | 43.25p | 45.12p | 43.25p | 45.12p | 2500 |
07/02/2012 | 43.29p | 45.12p | 43.25p | 45.12p | 0 |
06/02/2012 | 43.29p | 45.12p | 43.25p | 45.12p | 3250 |
03/02/2012 | 44.00p | 44.03p | 43.75p | 43.75p | 16830 |
02/02/2012 | 47.80p | 47.80p | 45.00p | 46.50p | 0 |
01/02/2012 | 47.80p | 47.80p | 45.00p | 46.50p | 3300 |
31/01/2012 | 46.50p | 46.54p | 46.00p | 46.00p | 23936 |
30/01/2012 | 46.63p | 47.75p | 46.63p | 47.75p | 1943 |
27/01/2012 | 47.25p | 47.75p | 47.00p | 47.75p | 15854 |
26/01/2012 | 49.45p | 49.45p | 48.50p | 48.63p | 0 |
25/01/2012 | 49.45p | 49.45p | 48.50p | 48.50p | 4000 |
24/01/2012 | 47.25p | 47.53p | 47.00p | 47.00p | 21068 |
23/01/2012 | 48.75p | 49.65p | 47.00p | 47.00p | 17978 |
20/01/2012 | 47.00p | 47.00p | 47.00p | 47.00p | 185 |
19/01/2012 | 47.50p | 48.25p | 47.50p | 48.25p | 393 |
18/01/2012 | 46.50p | 50.00p | 46.50p | 48.75p | 2500 |
17/01/2012 | 47.50p | 48.25p | 47.28p | 48.25p | 43683 |
16/01/2012 | 48.00p | 48.75p | 48.00p | 48.75p | 2298 |
13/01/2012 | 48.00p | 50.25p | 48.00p | 50.25p | 17500 |
12/01/2012 | 50.00p | 53.00p | 49.00p | 50.50p | 23500 |
11/01/2012 | 50.00p | 53.19p | 50.00p | 51.75p | 64573 |
10/01/2012 | 47.00p | 51.00p | 47.00p | 49.50p | 195222 |
09/01/2012 | 45.00p | 46.00p | 44.50p | 46.00p | 119412 |
06/01/2012 | 40.00p | 45.00p | 40.00p | 43.75p | 161710 |
05/01/2012 | 38.00p | 40.00p | 38.00p | 40.00p | 19102 |
04/01/2012 | 37.00p | 40.50p | 35.00p | 40.25p | 231713 |
03/01/2012 | 33.25p | 36.00p | 33.00p | 35.00p | 43251 |
30/12/2011 | 35.00p | 37.00p | 33.10p | 34.00p | 246979 |
29/12/2011 | 33.00p | 34.00p | 32.25p | 34.00p | 506958 |
28/12/2011 | 34.00p | 34.40p | 33.00p | 34.00p | 0 |
23/12/2011 | 33.00p | 34.40p | 33.00p | 34.00p | 0 |
22/12/2011 | 33.00p | 34.40p | 33.00p | 33.00p | 54500 |
21/12/2011 | 32.00p | 35.00p | 32.00p | 35.00p | 223767 |
20/12/2011 | 35.00p | 35.00p | 31.80p | 33.50p | 1030000 |
19/12/2011 | 37.00p | 37.00p | 35.00p | 36.00p | 0 |
16/12/2011 | 37.00p | 37.00p | 35.00p | 35.50p | 0 |
15/12/2011 | 37.00p | 37.00p | 35.00p | 36.00p | 2600 |
14/12/2011 | 36.50p | 36.50p | 35.00p | 36.50p | 0 |
13/12/2011 | 36.50p | 36.50p | 35.00p | 36.25p | 24238 |
12/12/2011 | 36.50p | 36.50p | 35.55p | 36.00p | 69818 |
09/12/2011 | 35.00p | 35.00p | 33.50p | 34.38p | 215717 |
08/12/2011 | 35.00p | 36.25p | 35.00p | 36.25p | 12000 |
07/12/2011 | 36.00p | 36.00p | 36.00p | 36.00p | 320222 |
06/12/2011 | 36.41p | 37.00p | 36.41p | 37.00p | 3000 |
05/12/2011 | 37.78p | 37.78p | 36.50p | 36.50p | 5000 |
02/12/2011 | 36.00p | 37.63p | 36.00p | 37.63p | 3500 |
01/12/2011 | 37.25p | 37.63p | 37.25p | 37.63p | 249700 |
30/11/2011 | 37.25p | 39.25p | 37.25p | 38.37p | 14552 |
29/11/2011 | 38.50p | 38.75p | 38.00p | 38.12p | 128200 |
28/11/2011 | 38.00p | 38.00p | 36.00p | 38.00p | 129590 |
25/11/2011 | 38.50p | 39.50p | 38.00p | 39.50p | 0 |
24/11/2011 | 38.50p | 38.50p | 38.00p | 38.00p | 34635 |
23/11/2011 | 40.00p | 41.00p | 38.00p | 38.00p | 69142 |
22/11/2011 | 43.00p | 43.00p | 43.00p | 43.00p | 1600 |
21/11/2011 | 44.00p | 44.00p | 40.75p | 43.00p | 28000 |
18/11/2011 | 46.00p | 46.00p | 45.00p | 45.00p | 1600 |
17/11/2011 | 45.00p | 45.50p | 45.00p | 45.00p | 0 |
16/11/2011 | 45.00p | 45.50p | 45.00p | 45.50p | 24167 |
15/11/2011 | 45.00p | 45.50p | 45.00p | 45.50p | 10110 |
14/11/2011 | 46.00p | 46.13p | 45.00p | 46.13p | 18000 |
11/11/2011 | 43.00p | 44.00p | 43.00p | 44.00p | 6476 |
10/11/2011 | 42.00p | 44.00p | 42.00p | 44.00p | 25000 |
09/11/2011 | 43.00p | 43.00p | 41.00p | 41.00p | 15195516 |
08/11/2011 | 42.25p | 42.25p | 40.00p | 40.00p | 62474 |
07/11/2011 | 42.00p | 43.50p | 42.00p | 43.50p | 7143 |
04/11/2011 | 42.00p | 44.47p | 42.00p | 43.50p | 33743 |
03/11/2011 | 42.50p | 44.37p | 42.50p | 43.50p | 38872 |
02/11/2011 | 42.25p | 45.00p | 42.25p | 43.00p | 41585 |
01/11/2011 | 44.00p | 45.50p | 42.00p | 44.00p | 28982 |
31/10/2011 | 44.50p | 46.75p | 43.00p | 45.50p | 35052 |
28/10/2011 | 45.00p | 45.63p | 44.50p | 45.63p | 67877 |
27/10/2011 | 45.98p | 45.98p | 45.60p | 45.75p | 6575 |
26/10/2011 | 46.00p | 47.25p | 45.25p | 47.25p | 0 |
25/10/2011 | 46.00p | 46.00p | 45.25p | 45.50p | 8400 |
24/10/2011 | 46.00p | 48.37p | 46.00p | 48.37p | 0 |
21/10/2011 | 46.00p | 47.87p | 46.00p | 47.87p | 0 |
20/10/2011 | 46.00p | 47.87p | 46.00p | 47.87p | 4000 |
19/10/2011 | 48.11p | 48.63p | 48.11p | 48.63p | 0 |
18/10/2011 | 48.11p | 48.63p | 48.11p | 48.63p | 2825 |
17/10/2011 | 47.00p | 48.63p | 47.00p | 48.37p | 0 |
14/10/2011 | 47.00p | 48.63p | 47.00p | 48.63p | 12000 |
13/10/2011 | 46.10p | 46.80p | 45.75p | 46.25p | 0 |
12/10/2011 | 46.10p | 46.80p | 45.75p | 45.75p | 13442 |
11/10/2011 | 48.50p | 50.00p | 44.50p | 45.00p | 113615 |
10/10/2011 | 50.50p | 50.75p | 48.64p | 49.75p | 7500 |
07/10/2011 | 48.05p | 49.75p | 48.05p | 49.50p | 0 |
06/10/2011 | 48.05p | 49.75p | 48.05p | 49.75p | 10024 |
05/10/2011 | 50.50p | 50.50p | 50.50p | 50.50p | 11000 |
04/10/2011 | 51.00p | 51.78p | 47.27p | 51.00p | 69745 |
03/10/2011 | 52.25p | 54.70p | 51.75p | 51.75p | 9733 |
30/09/2011 | 52.25p | 53.63p | 52.00p | 53.63p | 0 |
29/09/2011 | 52.25p | 53.50p | 52.00p | 53.50p | 0 |
28/09/2011 | 52.25p | 52.25p | 52.00p | 52.00p | 3200 |
27/09/2011 | 52.70p | 53.50p | 52.58p | 53.50p | 0 |
26/09/2011 | 52.70p | 53.50p | 52.58p | 53.50p | 4342 |
23/09/2011 | 54.00p | 54.00p | 54.00p | 54.00p | 5000 |
22/09/2011 | 55.00p | 55.00p | 54.50p | 54.50p | 11000 |
21/09/2011 | 56.80p | 56.80p | 56.00p | 56.00p | 1760 |
20/09/2011 | 56.00p | 56.00p | 56.00p | 56.00p | 8715 |
19/09/2011 | 56.21p | 57.00p | 56.21p | 57.00p | 86 |
16/09/2011 | 58.00p | 58.80p | 57.14p | 57.75p | 0 |
15/09/2011 | 58.00p | 58.80p | 57.14p | 57.75p | 28674 |
14/09/2011 | 57.00p | 57.82p | 56.00p | 57.50p | 16500 |
13/09/2011 | 58.00p | 59.11p | 57.50p | 58.50p | 39886 |
12/09/2011 | 57.00p | 60.00p | 56.00p | 57.50p | 10000 |
09/09/2011 | 57.00p | 59.00p | 57.00p | 58.25p | 2250 |
08/09/2011 | 55.00p | 60.00p | 51.75p | 57.00p | 219391 |
07/09/2011 | 52.00p | 53.00p | 51.75p | 51.75p | 326343 |
*Close Price adjusted for both dividends and splits