Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2008 | 24.30p | 29.12p | 22.57p | 27.00p | 26715300 |
17/07/2008 | 23.15p | 25.30p | 23.05p | 24.30p | 23343410 |
16/07/2008 | 22.43p | 23.00p | 21.28p | 22.43p | 14794140 |
15/07/2008 | 22.00p | 22.80p | 21.42p | 22.20p | 18356210 |
14/07/2008 | 22.60p | 23.28p | 22.00p | 22.50p | 19367450 |
11/07/2008 | 24.10p | 24.10p | 21.82p | 22.20p | 18946540 |
10/07/2008 | 24.00p | 26.00p | 23.53p | 24.23p | 8887280 |
09/07/2008 | 23.70p | 24.68p | 23.53p | 24.47p | 15428160 |
08/07/2008 | 24.70p | 25.03p | 23.50p | 23.78p | 14611260 |
07/07/2008 | 25.20p | 25.40p | 23.30p | 25.03p | 10834230 |
04/07/2008 | 24.10p | 25.17p | 24.10p | 24.90p | 8745390 |
03/07/2008 | 24.30p | 24.75p | 21.72p | 24.25p | 28825150 |
02/07/2008 | 25.55p | 25.55p | 24.30p | 24.75p | 14502580 |
01/07/2008 | 27.10p | 27.25p | 24.60p | 25.30p | 17034520 |
30/06/2008 | 27.05p | 27.53p | 26.62p | 26.80p | 10283330 |
27/06/2008 | 28.00p | 28.33p | 27.18p | 27.77p | 30264360 |
26/06/2008 | 29.50p | 30.10p | 27.80p | 28.03p | 28672640 |
25/06/2008 | 28.98p | 30.15p | 28.85p | 29.80p | 22000990 |
24/06/2008 | 29.20p | 30.20p | 28.00p | 29.45p | 27517630 |
23/06/2008 | 30.50p | 30.50p | 28.70p | 28.98p | 12241760 |
20/06/2008 | 31.50p | 31.50p | 28.68p | 30.00p | 63948780 |
19/06/2008 | 32.03p | 32.70p | 31.55p | 32.00p | 31727210 |
18/06/2008 | 33.07p | 33.23p | 31.60p | 32.50p | 40844832 |
17/06/2008 | 33.32p | 34.10p | 33.18p | 33.90p | 18215380 |
16/06/2008 | 32.90p | 34.00p | 32.80p | 33.00p | 15368570 |
13/06/2008 | 32.85p | 33.85p | 32.47p | 33.07p | 47736160 |
12/06/2008 | 32.70p | 33.32p | 32.47p | 33.30p | 22485600 |
11/06/2008 | 32.20p | 33.55p | 31.03p | 32.85p | 37765660 |
10/06/2008 | 31.90p | 33.05p | 31.22p | 32.50p | 26552000 |
09/06/2008 | 32.95p | 32.95p | 31.47p | 32.05p | 63703848 |
06/06/2008 | 33.90p | 34.25p | 33.00p | 33.00p | 26229220 |
05/06/2008 | 32.55p | 34.38p | 32.55p | 34.00p | 32972880 |
04/06/2008 | 32.98p | 33.50p | 32.15p | 32.55p | 26665690 |
03/06/2008 | 33.55p | 34.40p | 32.05p | 33.00p | 21803700 |
02/06/2008 | 34.97p | 35.15p | 33.50p | 34.00p | 14543830 |
30/05/2008 | 36.25p | 36.25p | 34.20p | 35.15p | 20417380 |
29/05/2008 | 37.13p | 37.13p | 36.08p | 36.30p | 13428950 |
28/05/2008 | 37.00p | 37.23p | 36.43p | 37.23p | 11189740 |
27/05/2008 | 37.50p | 37.72p | 35.93p | 36.65p | 18752290 |
23/05/2008 | 37.50p | 37.70p | 36.30p | 37.20p | 23074700 |
22/05/2008 | 37.20p | 37.57p | 36.55p | 37.50p | 8870830 |
21/05/2008 | 38.25p | 38.50p | 36.93p | 37.25p | 7672760 |
20/05/2008 | 38.80p | 38.80p | 37.67p | 37.95p | 24712480 |
19/05/2008 | 37.60p | 39.10p | 37.60p | 38.75p | 27929730 |
16/05/2008 | 37.00p | 40.25p | 35.70p | 37.88p | 142077600 |
15/05/2008 | 38.45p | 39.45p | 37.72p | 38.55p | 9999390 |
14/05/2008 | 39.38p | 39.50p | 37.88p | 38.15p | 8608720 |
13/05/2008 | 40.10p | 40.10p | 38.80p | 39.00p | 17504330 |
12/05/2008 | 40.00p | 40.50p | 39.45p | 40.10p | 7649640 |
09/05/2008 | 40.20p | 40.83p | 39.80p | 40.20p | 6997970 |
08/05/2008 | 39.12p | 40.50p | 39.10p | 40.20p | 5993610 |
07/05/2008 | 41.00p | 41.00p | 38.95p | 39.70p | 29550200 |
06/05/2008 | 43.97p | 43.97p | 41.00p | 41.10p | 18465660 |
02/05/2008 | 41.87p | 45.30p | 41.33p | 44.00p | 20263150 |
01/05/2008 | 41.55p | 41.95p | 40.75p | 41.15p | 8111890 |
30/04/2008 | 42.00p | 42.73p | 41.25p | 41.95p | 13980810 |
29/04/2008 | 41.73p | 43.00p | 41.73p | 42.00p | 3074240 |
28/04/2008 | 42.75p | 43.20p | 41.75p | 42.05p | 6433970 |
25/04/2008 | 41.30p | 42.90p | 40.30p | 42.55p | 7237550 |
24/04/2008 | 43.50p | 43.50p | 39.12p | 41.30p | 25536540 |
23/04/2008 | 43.60p | 43.70p | 42.60p | 43.25p | 9729420 |
22/04/2008 | 44.00p | 44.60p | 42.40p | 43.47p | 13904550 |
21/04/2008 | 44.50p | 45.00p | 43.53p | 44.50p | 2855380 |
18/04/2008 | 42.53p | 45.25p | 42.50p | 44.37p | 9256510 |
17/04/2008 | 43.20p | 44.00p | 42.50p | 43.05p | 11195270 |
16/04/2008 | 42.75p | 44.00p | 42.07p | 43.45p | 10720920 |
15/04/2008 | 43.50p | 43.50p | 41.93p | 42.07p | 10363910 |
14/04/2008 | 44.60p | 44.60p | 42.22p | 43.05p | 23002310 |
11/04/2008 | 45.60p | 45.60p | 44.00p | 44.83p | 7008410 |
10/04/2008 | 45.28p | 46.00p | 43.75p | 45.05p | 23196010 |
09/04/2008 | 46.17p | 46.17p | 44.85p | 45.00p | 6389370 |
08/04/2008 | 47.20p | 47.20p | 44.15p | 45.50p | 21160710 |
07/04/2008 | 48.28p | 48.83p | 45.95p | 46.98p | 12252170 |
04/04/2008 | 49.50p | 49.50p | 48.10p | 48.83p | 2901550 |
03/04/2008 | 49.25p | 49.50p | 49.05p | 49.30p | 4459910 |
02/04/2008 | 49.80p | 49.97p | 48.67p | 49.50p | 5972540 |
01/04/2008 | 47.93p | 49.80p | 47.93p | 49.80p | 4221710 |
31/03/2008 | 49.50p | 49.50p | 48.15p | 48.93p | 4034640 |
28/03/2008 | 50.30p | 50.80p | 49.55p | 49.90p | 6864360 |
27/03/2008 | 49.30p | 50.20p | 49.30p | 50.00p | 3172490 |
26/03/2008 | 48.00p | 49.80p | 48.00p | 49.48p | 4193570 |
25/03/2008 | 47.30p | 48.98p | 46.80p | 48.73p | 14367430 |
20/03/2008 | 46.50p | 47.67p | 46.50p | 46.80p | 8184150 |
19/03/2008 | 47.87p | 48.20p | 46.50p | 47.05p | 7877240 |
18/03/2008 | 47.15p | 49.40p | 47.15p | 47.70p | 10056400 |
17/03/2008 | 49.00p | 49.25p | 46.82p | 47.25p | 10838170 |
14/03/2008 | 49.83p | 49.90p | 49.03p | 49.25p | 7402020 |
13/03/2008 | 48.50p | 50.20p | 48.50p | 49.75p | 7660320 |
12/03/2008 | 48.98p | 49.88p | 47.82p | 49.40p | 7498900 |
11/03/2008 | 49.50p | 50.10p | 47.53p | 47.82p | 8183810 |
10/03/2008 | 48.80p | 49.20p | 48.00p | 48.87p | 4314420 |
07/03/2008 | 50.00p | 50.50p | 48.05p | 48.90p | 7782740 |
06/03/2008 | 50.00p | 50.70p | 49.90p | 50.50p | 5425720 |
05/03/2008 | 50.20p | 50.95p | 49.55p | 50.00p | 5915930 |
04/03/2008 | 50.15p | 50.40p | 48.95p | 50.10p | 6365560 |
03/03/2008 | 48.95p | 50.80p | 48.00p | 50.10p | 8726180 |
29/02/2008 | 52.50p | 52.50p | 48.50p | 50.20p | 11687390 |
28/02/2008 | 51.95p | 54.75p | 51.95p | 52.90p | 10328650 |
27/02/2008 | 54.10p | 54.10p | 51.70p | 52.75p | 7040800 |
26/02/2008 | 51.30p | 55.15p | 50.70p | 54.00p | 6403840 |
25/02/2008 | 50.75p | 52.00p | 49.78p | 51.00p | 8841560 |
22/02/2008 | 50.00p | 50.80p | 49.50p | 50.10p | 3405800 |
21/02/2008 | 50.00p | 51.00p | 48.87p | 50.80p | 3903660 |
20/02/2008 | 50.00p | 50.40p | 49.03p | 49.52p | 7631360 |
19/02/2008 | 50.00p | 51.50p | 49.83p | 50.55p | 1887100 |
18/02/2008 | 49.00p | 52.00p | 48.60p | 50.10p | 6570790 |
15/02/2008 | 49.50p | 49.50p | 47.60p | 48.30p | 4143370 |
14/02/2008 | 47.00p | 50.40p | 46.15p | 48.95p | 8774400 |
13/02/2008 | 44.00p | 46.85p | 43.50p | 46.60p | 5239550 |
12/02/2008 | 43.55p | 45.12p | 43.55p | 44.90p | 3041260 |
11/02/2008 | 42.73p | 44.40p | 42.73p | 43.83p | 2369440 |
08/02/2008 | 43.30p | 44.17p | 42.55p | 43.35p | 9460110 |
07/02/2008 | 43.20p | 44.07p | 43.20p | 43.58p | 4368130 |
06/02/2008 | 42.35p | 43.97p | 42.25p | 43.60p | 3675230 |
05/02/2008 | 43.00p | 43.78p | 42.50p | 43.00p | 12001290 |
04/02/2008 | 42.75p | 44.00p | 42.50p | 43.10p | 8379030 |
01/02/2008 | 44.27p | 44.48p | 42.00p | 42.68p | 8792750 |
31/01/2008 | 43.80p | 43.97p | 42.35p | 43.60p | 8352350 |
30/01/2008 | 43.50p | 44.50p | 42.05p | 43.53p | 12916700 |
29/01/2008 | 42.07p | 43.15p | 41.50p | 42.85p | 11984080 |
28/01/2008 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
25/01/2008 | 42.50p | 42.95p | 41.17p | 41.50p | 3589820 |
24/01/2008 | 41.20p | 42.62p | 40.38p | 42.00p | 7078110 |
23/01/2008 | 39.00p | 40.28p | 37.85p | 39.80p | 9423960 |
22/01/2008 | 36.10p | 40.00p | 34.75p | 38.55p | 23828160 |
21/01/2008 | 38.50p | 39.00p | 36.23p | 36.82p | 6105650 |
18/01/2008 | 38.10p | 39.12p | 36.70p | 39.00p | 5755900 |
17/01/2008 | 37.67p | 39.35p | 37.67p | 37.82p | 6526580 |
16/01/2008 | 39.18p | 39.97p | 35.50p | 37.50p | 11629360 |
15/01/2008 | 41.00p | 41.55p | 39.65p | 39.97p | 8398540 |
14/01/2008 | 42.50p | 43.20p | 41.00p | 41.55p | 8758720 |
11/01/2008 | 43.00p | 44.40p | 42.53p | 42.80p | 20183220 |
10/01/2008 | 43.13p | 43.40p | 41.98p | 42.87p | 13999950 |
09/01/2008 | 44.43p | 44.43p | 42.45p | 42.50p | 7582190 |
08/01/2008 | 44.20p | 45.37p | 44.00p | 45.30p | 8362980 |
07/01/2008 | 45.40p | 46.00p | 43.00p | 44.30p | 13631910 |
04/01/2008 | 47.50p | 47.50p | 45.50p | 45.60p | 7866440 |
03/01/2008 | 47.80p | 48.15p | 46.45p | 47.62p | 25651550 |
02/01/2008 | 46.00p | 49.20p | 45.50p | 48.30p | 6329950 |
31/12/2007 | 46.00p | 46.70p | 46.00p | 46.40p | 3090570 |
28/12/2007 | 46.00p | 46.53p | 45.52p | 46.00p | 2444090 |
27/12/2007 | 46.88p | 47.00p | 45.80p | 46.30p | 3593850 |
24/12/2007 | 46.08p | 46.95p | 45.88p | 46.00p | 1588510 |
21/12/2007 | 44.07p | 46.00p | 44.00p | 45.50p | 7239290 |
20/12/2007 | 44.07p | 44.07p | 43.20p | 43.60p | 3920650 |
19/12/2007 | 43.50p | 44.90p | 43.10p | 43.53p | 6113770 |
18/12/2007 | 42.73p | 44.90p | 42.58p | 43.83p | 7619130 |
17/12/2007 | 44.00p | 44.53p | 41.90p | 43.18p | 8757340 |
14/12/2007 | 46.00p | 46.00p | 44.10p | 44.53p | 6849720 |
13/12/2007 | 47.50p | 47.60p | 45.03p | 45.85p | 9235290 |
12/12/2007 | 48.10p | 48.93p | 47.50p | 47.50p | 6882250 |
11/12/2007 | 48.50p | 49.12p | 47.87p | 48.65p | 3466810 |
10/12/2007 | 46.98p | 48.30p | 46.98p | 48.10p | 4008140 |
07/12/2007 | 46.77p | 47.80p | 46.08p | 46.80p | 5621160 |
06/12/2007 | 46.80p | 46.80p | 45.88p | 46.08p | 11734210 |
05/12/2007 | 46.88p | 47.87p | 45.32p | 46.30p | 5862860 |
04/12/2007 | 48.80p | 49.12p | 46.50p | 46.93p | 9571530 |
03/12/2007 | 47.50p | 49.68p | 47.50p | 49.35p | 5274800 |
30/11/2007 | 47.00p | 48.50p | 47.00p | 48.50p | 20908190 |
29/11/2007 | 46.90p | 48.00p | 46.90p | 47.80p | 5673730 |
28/11/2007 | 46.00p | 47.00p | 45.55p | 46.63p | 7213630 |
27/11/2007 | 47.50p | 47.82p | 44.72p | 45.60p | 10326960 |
26/11/2007 | 48.00p | 48.30p | 47.02p | 47.62p | 10448810 |
23/11/2007 | 46.00p | 49.00p | 46.00p | 47.40p | 10227870 |
22/11/2007 | 48.90p | 49.00p | 43.33p | 46.43p | 19119860 |
21/11/2007 | 51.80p | 52.40p | 47.50p | 48.67p | 9023540 |
20/11/2007 | 53.75p | 53.75p | 51.65p | 52.40p | 6319540 |
19/11/2007 | 54.00p | 54.00p | 52.20p | 53.00p | 13901980 |
16/11/2007 | 55.20p | 56.00p | 54.10p | 54.40p | 3808710 |
15/11/2007 | 59.20p | 59.20p | 55.50p | 55.60p | 6019160 |
14/11/2007 | 58.45p | 59.15p | 57.70p | 58.40p | 3148100 |
13/11/2007 | 57.95p | 58.20p | 56.80p | 57.85p | 5696830 |
12/11/2007 | 58.00p | 58.00p | 57.00p | 57.95p | 4793400 |
09/11/2007 | 57.00p | 58.65p | 56.80p | 57.70p | 19599160 |
08/11/2007 | 58.40p | 58.40p | 56.85p | 57.10p | 9265540 |
07/11/2007 | 59.50p | 59.50p | 57.45p | 58.75p | 7124040 |
06/11/2007 | 59.30p | 59.80p | 58.50p | 59.05p | 2828740 |
05/11/2007 | 56.60p | 59.00p | 56.60p | 58.90p | 3031410 |
02/11/2007 | 56.95p | 57.70p | 56.50p | 57.15p | 3861310 |
01/11/2007 | 59.00p | 60.00p | 57.10p | 57.50p | 5489860 |
31/10/2007 | 60.40p | 60.40p | 59.40p | 59.40p | 7182200 |
30/10/2007 | 59.00p | 60.35p | 56.50p | 60.05p | 26476850 |
29/10/2007 | 60.00p | 60.25p | 58.30p | 58.50p | 12896490 |
26/10/2007 | 63.00p | 63.45p | 59.90p | 60.00p | 15887990 |
25/10/2007 | 61.95p | 63.35p | 61.95p | 63.00p | 10829960 |
24/10/2007 | 62.85p | 63.15p | 61.15p | 62.30p | 12258100 |
23/10/2007 | 61.45p | 62.50p | 60.90p | 62.30p | 20173110 |
22/10/2007 | 60.00p | 61.80p | 59.30p | 60.55p | 26256600 |
19/10/2007 | 59.90p | 62.00p | 59.50p | 61.20p | 15205170 |
18/10/2007 | 58.20p | 59.95p | 57.40p | 59.90p | 34085180 |
17/10/2007 | 56.40p | 58.20p | 56.40p | 58.15p | 9172870 |
16/10/2007 | 56.50p | 58.55p | 55.50p | 56.85p | 19100680 |
15/10/2007 | 56.70p | 56.70p | 55.50p | 55.95p | 5139500 |
12/10/2007 | 56.80p | 56.80p | 55.55p | 56.40p | 5783010 |
11/10/2007 | 52.80p | 58.00p | 52.80p | 57.55p | 14070510 |
10/10/2007 | 51.50p | 52.80p | 51.50p | 52.55p | 3769710 |
09/10/2007 | 51.50p | 52.70p | 51.50p | 52.00p | 5629180 |
08/10/2007 | 52.50p | 52.75p | 51.90p | 52.10p | 7205140 |
05/10/2007 | 52.50p | 52.60p | 51.55p | 52.60p | 13966940 |
04/10/2007 | 51.60p | 52.60p | 51.60p | 52.10p | 4490170 |
*Close Price adjusted for both dividends and splits