Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2011 | 37.00p | 37.00p | 34.00p | 37.00p | 34762 |
22/09/2011 | 37.00p | 37.00p | 36.00p | 37.00p | 13708 |
21/09/2011 | 38.50p | 38.50p | 36.20p | 37.00p | 35191 |
20/09/2011 | 40.00p | 40.00p | 36.80p | 38.50p | 29308 |
19/09/2011 | 41.00p | 41.00p | 36.90p | 40.00p | 32017 |
16/09/2011 | 42.00p | 43.00p | 40.00p | 41.00p | 18556 |
15/09/2011 | 45.00p | 45.00p | 40.04p | 42.00p | 22142 |
14/09/2011 | 46.00p | 46.00p | 41.00p | 45.00p | 49635 |
13/09/2011 | 49.00p | 59.00p | 42.50p | 46.00p | 238562 |
12/09/2011 | 49.00p | 59.00p | 42.50p | 47.00p | 216982 |
09/09/2011 | 41.50p | 44.40p | 40.60p | 42.50p | 65825 |
08/09/2011 | 39.50p | 42.00p | 39.50p | 41.50p | 97695 |
07/09/2011 | 37.50p | 40.89p | 35.80p | 39.50p | 27148 |
06/09/2011 | 38.00p | 39.30p | 36.20p | 37.50p | 12618 |
05/09/2011 | 40.50p | 41.40p | 37.03p | 38.00p | 25808 |
02/09/2011 | 39.00p | 43.99p | 39.00p | 40.50p | 118137 |
01/09/2011 | 33.50p | 40.00p | 33.50p | 39.00p | 33059 |
31/08/2011 | 34.50p | 36.00p | 33.50p | 33.50p | 7068 |
30/08/2011 | 34.00p | 35.00p | 33.00p | 34.50p | 39224 |
26/08/2011 | 34.00p | 34.60p | 33.00p | 34.00p | 38434 |
25/08/2011 | 34.50p | 35.00p | 33.00p | 34.00p | 63167 |
24/08/2011 | 32.00p | 35.60p | 32.00p | 34.50p | 66843 |
23/08/2011 | 32.00p | 32.80p | 32.00p | 32.00p | 22444 |
22/08/2011 | 33.00p | 33.00p | 30.10p | 32.00p | 59928 |
19/08/2011 | 33.00p | 33.40p | 32.00p | 33.00p | 38943 |
18/08/2011 | 35.50p | 35.50p | 32.00p | 33.00p | 67425 |
17/08/2011 | 36.50p | 36.50p | 32.00p | 35.50p | 120722 |
16/08/2011 | 38.00p | 39.40p | 35.03p | 36.50p | 60754 |
15/08/2011 | 34.50p | 47.60p | 34.50p | 38.00p | 277434 |
12/08/2011 | 33.00p | 36.00p | 32.40p | 34.50p | 35998 |
11/08/2011 | 33.00p | 33.60p | 32.50p | 33.00p | 13099 |
10/08/2011 | 33.00p | 35.00p | 30.00p | 33.00p | 80334 |
09/08/2011 | 29.50p | 33.00p | 29.00p | 33.00p | 70982 |
08/08/2011 | 35.00p | 35.00p | 27.71p | 29.50p | 38011 |
05/08/2011 | 33.50p | 36.00p | 22.00p | 35.00p | 65516 |
04/08/2011 | 36.50p | 37.87p | 33.10p | 33.50p | 69567 |
03/08/2011 | 36.50p | 36.70p | 35.01p | 36.50p | 34813 |
02/08/2011 | 39.00p | 39.00p | 34.70p | 36.50p | 89401 |
01/08/2011 | 39.50p | 39.50p | 38.00p | 39.00p | 12739 |
29/07/2011 | 38.50p | 39.70p | 37.00p | 39.50p | 27870 |
28/07/2011 | 39.50p | 40.90p | 33.88p | 38.50p | 53370 |
27/07/2011 | 39.50p | 41.50p | 37.00p | 39.50p | 56976 |
26/07/2011 | 39.50p | 40.00p | 37.00p | 39.50p | 39746 |
25/07/2011 | 40.50p | 41.50p | 36.60p | 39.50p | 69763 |
22/07/2011 | 41.50p | 41.50p | 39.12p | 40.50p | 50308 |
21/07/2011 | 42.00p | 42.00p | 41.00p | 41.50p | 21570 |
20/07/2011 | 43.00p | 44.00p | 40.10p | 42.00p | 25523 |
19/07/2011 | 44.50p | 45.50p | 41.20p | 43.00p | 23061 |
18/07/2011 | 41.50p | 44.70p | 41.50p | 44.50p | 32053 |
15/07/2011 | 43.00p | 45.00p | 41.60p | 43.00p | 21860 |
14/07/2011 | 42.50p | 44.45p | 40.00p | 43.00p | 90698 |
13/07/2011 | 43.50p | 43.60p | 41.00p | 42.50p | 55457 |
12/07/2011 | 45.00p | 46.90p | 40.00p | 43.50p | 131706 |
11/07/2011 | 48.50p | 48.50p | 42.10p | 45.00p | 56753 |
08/07/2011 | 50.00p | 50.00p | 45.00p | 48.50p | 18000 |
07/07/2011 | 47.50p | 50.00p | 39.80p | 50.00p | 108656 |
06/07/2011 | 47.00p | 50.00p | 43.20p | 47.50p | 27512 |
05/07/2011 | 50.00p | 51.40p | 45.00p | 47.00p | 21958 |
04/07/2011 | 48.00p | 51.90p | 46.20p | 50.00p | 34466 |
01/07/2011 | 49.00p | 49.80p | 47.60p | 48.00p | 12658 |
30/06/2011 | 50.50p | 50.50p | 48.00p | 49.00p | 54287 |
29/06/2011 | 50.00p | 51.00p | 48.00p | 50.50p | 37393 |
28/06/2011 | 47.00p | 52.00p | 47.00p | 50.00p | 54782 |
27/06/2011 | 53.00p | 53.00p | 45.51p | 47.00p | 69827 |
24/06/2011 | 55.00p | 57.00p | 49.40p | 53.00p | 58748 |
23/06/2011 | 51.00p | 58.00p | 48.20p | 55.00p | 87341 |
22/06/2011 | 50.00p | 54.00p | 48.80p | 51.00p | 71299 |
21/06/2011 | 53.00p | 54.00p | 50.00p | 50.00p | 36878 |
20/06/2011 | 51.00p | 63.50p | 49.20p | 53.00p | 125414 |
17/06/2011 | 47.00p | 54.10p | 45.10p | 50.00p | 96396 |
16/06/2011 | 50.00p | 51.90p | 46.10p | 47.00p | 46501 |
15/06/2011 | 50.00p | 52.00p | 48.10p | 50.00p | 22582 |
14/06/2011 | 51.50p | 53.50p | 46.00p | 50.00p | 101950 |
13/06/2011 | 54.50p | 54.50p | 46.00p | 51.50p | 122630 |
10/06/2011 | 55.50p | 56.70p | 47.90p | 54.50p | 59332 |
09/06/2011 | 57.50p | 57.50p | 52.00p | 55.50p | 105271 |
08/06/2011 | 58.50p | 58.50p | 55.00p | 57.50p | 68798 |
07/06/2011 | 59.00p | 59.50p | 56.10p | 58.50p | 29386 |
06/06/2011 | 58.00p | 64.00p | 55.00p | 59.00p | 156275 |
03/06/2011 | 59.00p | 59.40p | 55.00p | 58.00p | 14255 |
02/06/2011 | 58.50p | 61.70p | 58.00p | 59.00p | 25142 |
01/06/2011 | 61.00p | 61.60p | 55.40p | 58.50p | 37918 |
31/05/2011 | 60.50p | 62.00p | 57.00p | 61.00p | 74916 |
27/05/2011 | 62.00p | 62.00p | 56.00p | 60.50p | 114234 |
26/05/2011 | 57.50p | 65.90p | 54.10p | 62.00p | 185499 |
25/05/2011 | 59.50p | 59.50p | 53.70p | 57.50p | 33541 |
24/05/2011 | 62.50p | 62.50p | 53.20p | 59.50p | 76682 |
23/05/2011 | 59.50p | 64.80p | 53.70p | 62.50p | 141672 |
20/05/2011 | 60.50p | 61.90p | 54.00p | 59.50p | 51385 |
19/05/2011 | 62.50p | 64.00p | 52.00p | 60.50p | 28999 |
18/05/2011 | 63.00p | 64.90p | 60.00p | 62.50p | 28494 |
17/05/2011 | 61.50p | 64.90p | 58.00p | 63.00p | 71164 |
16/05/2011 | 61.50p | 62.90p | 56.00p | 61.50p | 55716 |
13/05/2011 | 60.00p | 67.90p | 57.50p | 61.50p | 89195 |
12/05/2011 | 63.00p | 63.00p | 58.00p | 60.00p | 105148 |
11/05/2011 | 66.00p | 66.00p | 56.20p | 63.00p | 93053 |
10/05/2011 | 67.00p | 67.40p | 58.00p | 66.00p | 100364 |
09/05/2011 | 59.50p | 72.00p | 59.10p | 67.00p | 167225 |
06/05/2011 | 62.50p | 63.90p | 56.00p | 59.50p | 50894 |
05/05/2011 | 68.00p | 69.10p | 59.00p | 62.50p | 60301 |
04/05/2011 | 69.00p | 84.30p | 67.10p | 68.00p | 245727 |
03/05/2011 | 68.50p | 69.20p | 55.00p | 64.50p | 130860 |
28/04/2011 | 64.00p | 76.00p | 48.00p | 68.50p | 938999 |
27/04/2011 | 64.00p | 64.70p | 48.00p | 64.00p | 40265 |
26/04/2011 | 65.00p | 66.00p | 52.00p | 64.00p | 171051 |
21/04/2011 | 65.00p | 66.80p | 52.00p | 65.00p | 70419 |
20/04/2011 | 62.00p | 73.00p | 58.00p | 65.00p | 265658 |
19/04/2011 | 65.00p | 66.40p | 59.30p | 62.00p | 74102 |
18/04/2011 | 67.50p | 69.10p | 60.70p | 65.00p | 128978 |
15/04/2011 | 61.00p | 72.90p | 56.00p | 67.50p | 193939 |
14/04/2011 | 64.00p | 65.80p | 56.56p | 61.00p | 80090 |
13/04/2011 | 64.50p | 65.70p | 57.00p | 64.00p | 156218 |
12/04/2011 | 62.50p | 66.00p | 50.00p | 64.50p | 267385 |
11/04/2011 | 69.00p | 69.00p | 60.00p | 62.50p | 193117 |
08/04/2011 | 72.50p | 73.00p | 63.00p | 69.00p | 235920 |
07/04/2011 | 72.50p | 77.00p | 67.00p | 72.50p | 437862 |
06/04/2011 | 75.00p | 79.00p | 61.00p | 69.50p | 1004739 |
05/04/2011 | 80.00p | 95.00p | 72.10p | 77.00p | 577868 |
04/04/2011 | 86.00p | 110.00p | 70.00p | 76.50p | 1157760 |
01/04/2011 | 50.00p | 108.00p | 47.00p | 83.50p | 2903153 |
31/03/2011 | 54.50p | 54.50p | 32.00p | 50.00p | 44967 |
30/03/2011 | 51.50p | 57.90p | 51.50p | 54.50p | 69960 |
29/03/2011 | 56.00p | 56.00p | 50.00p | 51.50p | 95628 |
28/03/2011 | 56.50p | 57.00p | 50.00p | 56.00p | 141631 |
25/03/2011 | 53.50p | 59.00p | 50.00p | 56.50p | 146233 |
24/03/2011 | 49.50p | 57.56p | 45.00p | 53.50p | 120280 |
23/03/2011 | 50.50p | 51.90p | 48.00p | 49.50p | 29638 |
22/03/2011 | 53.00p | 58.00p | 48.00p | 50.50p | 134670 |
21/03/2011 | 57.50p | 60.00p | 50.30p | 53.00p | 148794 |
18/03/2011 | 53.50p | 62.40p | 45.00p | 56.50p | 362215 |
17/03/2011 | 46.00p | 55.00p | 46.00p | 53.50p | 542476 |
16/03/2011 | 44.50p | 55.00p | 44.10p | 46.00p | 195514 |
15/03/2011 | 43.00p | 58.00p | 42.10p | 44.50p | 136049 |
14/03/2011 | 40.50p | 49.60p | 39.60p | 44.00p | 125361 |
11/03/2011 | 46.50p | 46.50p | 38.00p | 41.50p | 88146 |
10/03/2011 | 46.50p | 47.85p | 43.21p | 46.50p | 62130 |
09/03/2011 | 53.50p | 54.00p | 40.00p | 46.50p | 297845 |
08/03/2011 | 56.50p | 76.00p | 50.00p | 53.50p | 841751 |
07/03/2011 | 46.50p | 71.00p | 47.00p | 50.00p | 483489 |
04/03/2011 | 37.50p | 59.00p | 37.00p | 46.50p | 577278 |
03/03/2011 | 37.00p | 38.60p | 31.00p | 37.50p | 104266 |
02/03/2011 | 36.50p | 37.98p | 33.00p | 37.00p | 55163 |
01/03/2011 | 39.50p | 38.48p | 33.00p | 36.50p | 42630 |
28/02/2011 | 35.50p | 44.00p | 35.32p | 39.50p | 121502 |
25/02/2011 | 35.00p | 37.00p | 33.00p | 35.50p | 17454 |
24/02/2011 | 37.50p | 38.00p | 34.00p | 36.00p | 44890 |
23/02/2011 | 40.50p | 45.10p | 35.00p | 37.50p | 105855 |
22/02/2011 | 40.50p | 43.30p | 35.00p | 40.50p | 115239 |
21/02/2011 | 35.00p | 50.00p | 33.64p | 38.00p | 320534 |
18/02/2011 | 39.00p | 40.40p | 32.80p | 35.00p | 88284 |
17/02/2011 | 39.50p | 39.60p | 35.00p | 39.00p | 146789 |
16/02/2011 | 44.00p | 43.90p | 33.00p | 39.00p | 377784 |
15/02/2011 | 31.00p | 60.00p | 27.00p | 53.00p | 875006 |
14/02/2011 | 34.50p | 33.99p | 26.00p | 31.00p | 124559 |
11/02/2011 | 36.80p | 41.30p | 32.00p | 34.50p | 355755 |
10/02/2011 | 55.00p | 68.00p | 32.30p | 37.00p | 851373 |
09/02/2011 | 34.00p | 130.00p | 34.00p | 40.00p | 5765158 |
08/02/2011 | 27.00p | 42.00p | 24.00p | 31.00p | 918599 |
07/02/2011 | 24.00p | 28.00p | 23.95p | 24.50p | 94139 |
04/02/2011 | 22.00p | 24.20p | 22.00p | 22.50p | 7782 |
03/02/2011 | 22.00p | 23.50p | 22.00p | 23.50p | 269 |
02/02/2011 | 22.00p | 23.50p | 22.00p | 23.50p | 2500 |
01/02/2011 | 22.50p | 24.20p | 22.00p | 23.50p | 650 |
31/01/2011 | 24.00p | 24.00p | 22.50p | 22.50p | 6900 |
28/01/2011 | 24.50p | 25.00p | 22.50p | 24.00p | 8890 |
27/01/2011 | 24.50p | 25.00p | 23.60p | 24.50p | 10901 |
26/01/2011 | 24.00p | 29.00p | 24.00p | 24.50p | 18855 |
25/01/2011 | 24.00p | 29.00p | 23.20p | 24.00p | 9178 |
24/01/2011 | 24.00p | 25.00p | 23.50p | 24.00p | 14900 |
21/01/2011 | 24.00p | 25.00p | 23.00p | 24.00p | 23000 |
20/01/2011 | 25.00p | 25.00p | 23.08p | 24.00p | 10135 |
19/01/2011 | 25.00p | 27.60p | 23.00p | 25.00p | 25180 |
18/01/2011 | 22.50p | 28.00p | 21.00p | 25.00p | 54611 |
17/01/2011 | 21.50p | 23.70p | 21.50p | 22.50p | 18340 |
14/01/2011 | 22.60p | 25.00p | 20.75p | 22.50p | 46479 |
13/01/2011 | 20.49p | 23.90p | 20.49p | 23.50p | 57529 |
12/01/2011 | 22.00p | 24.00p | 20.60p | 23.50p | 14014 |
11/01/2011 | 23.70p | 25.50p | 22.00p | 25.50p | 32077 |
10/01/2011 | 24.50p | 25.00p | 22.50p | 24.00p | 17886 |
07/01/2011 | 25.50p | 25.70p | 22.20p | 24.50p | 29835 |
06/01/2011 | 25.50p | 26.40p | 22.30p | 25.50p | 36016 |
05/01/2011 | 25.50p | 27.40p | 25.50p | 25.50p | 316 |
04/01/2011 | 24.50p | 27.40p | 20.84p | 25.50p | 54211 |
31/12/2010 | 24.50p | 27.00p | 24.50p | 25.50p | 9166 |
30/12/2010 | 23.50p | 25.80p | 20.06p | 24.50p | 10033 |
29/12/2010 | 26.50p | 27.10p | 23.50p | 23.50p | 34858 |
24/12/2010 | 27.50p | 27.50p | 25.00p | 26.50p | 8387 |
23/12/2010 | 27.50p | 29.00p | 25.20p | 27.50p | 11415 |
22/12/2010 | 25.00p | 29.00p | 24.50p | 27.50p | 37841 |
21/12/2010 | 27.50p | 27.50p | 25.00p | 26.50p | 26589 |
20/12/2010 | 27.50p | 27.90p | 25.00p | 27.50p | 2336 |
17/12/2010 | 27.50p | 27.94p | 25.00p | 27.50p | 18717 |
16/12/2010 | 27.50p | 29.00p | 25.00p | 27.50p | 40266 |
15/12/2010 | 27.50p | 28.50p | 25.00p | 27.50p | 20944 |
14/12/2010 | 31.00p | 31.50p | 27.00p | 27.50p | 13962 |
13/12/2010 | 29.50p | 31.00p | 28.00p | 31.00p | 14222 |
10/12/2010 | 29.00p | 32.00p | 27.00p | 29.50p | 72796 |
09/12/2010 | 29.00p | 29.16p | 27.00p | 29.00p | 28955 |
08/12/2010 | 30.00p | 32.00p | 26.00p | 29.00p | 51266 |
07/12/2010 | 31.50p | 33.11p | 28.10p | 30.00p | 42403 |
*Close Price adjusted for both dividends and splits