Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/07/2012 | 32.00p | 33.00p | 31.50p | 32.00p | 426005 |
13/07/2012 | 33.00p | 34.00p | 32.50p | 33.25p | 440696 |
12/07/2012 | 34.00p | 34.40p | 32.71p | 33.13p | 75984 |
11/07/2012 | 34.25p | 34.50p | 32.59p | 34.50p | 297830 |
10/07/2012 | 32.50p | 34.25p | 32.06p | 34.25p | 147333 |
09/07/2012 | 36.00p | 36.00p | 32.50p | 32.50p | 233074 |
06/07/2012 | 35.00p | 35.75p | 35.00p | 35.00p | 540164 |
05/07/2012 | 35.50p | 35.92p | 34.53p | 35.50p | 50906 |
04/07/2012 | 35.00p | 36.50p | 34.80p | 35.50p | 275737 |
03/07/2012 | 36.00p | 36.00p | 34.60p | 35.50p | 20363 |
02/07/2012 | 35.00p | 35.90p | 34.00p | 34.50p | 154883 |
29/06/2012 | 34.00p | 36.50p | 33.92p | 34.25p | 278467 |
28/06/2012 | 33.00p | 34.00p | 32.50p | 33.50p | 271104 |
27/06/2012 | 32.50p | 32.91p | 31.00p | 32.75p | 229765 |
26/06/2012 | 32.50p | 32.91p | 32.50p | 32.62p | 101105 |
25/06/2012 | 32.75p | 33.42p | 32.50p | 32.75p | 92949 |
22/06/2012 | 33.75p | 33.75p | 33.20p | 33.25p | 105317 |
21/06/2012 | 34.00p | 35.17p | 33.33p | 33.50p | 334535 |
20/06/2012 | 32.25p | 34.45p | 32.25p | 33.50p | 146324 |
19/06/2012 | 32.00p | 33.00p | 30.52p | 32.50p | 418927 |
18/06/2012 | 30.00p | 31.50p | 30.00p | 30.00p | 85506 |
15/06/2012 | 30.25p | 32.50p | 30.17p | 32.50p | 151259 |
14/06/2012 | 32.26p | 32.30p | 31.00p | 31.00p | 30921 |
13/06/2012 | 31.00p | 32.30p | 30.75p | 31.63p | 32734 |
12/06/2012 | 31.50p | 32.82p | 30.50p | 30.50p | 142425 |
11/06/2012 | 32.80p | 33.00p | 31.74p | 33.00p | 153120 |
08/06/2012 | 32.00p | 32.97p | 31.50p | 31.50p | 113674 |
07/06/2012 | 32.50p | 34.46p | 32.00p | 32.00p | 428051 |
06/06/2012 | 32.00p | 33.16p | 32.00p | 32.37p | 352267 |
01/06/2012 | 33.00p | 33.54p | 31.83p | 32.37p | 2597085 |
31/05/2012 | 31.50p | 34.00p | 30.90p | 33.50p | 1262178 |
30/05/2012 | 33.00p | 33.00p | 30.00p | 30.75p | 312370 |
29/05/2012 | 31.50p | 33.00p | 31.45p | 31.50p | 340151 |
28/05/2012 | 30.75p | 31.00p | 28.22p | 31.00p | 211484 |
25/05/2012 | 30.70p | 30.70p | 28.15p | 29.37p | 56619 |
24/05/2012 | 30.28p | 30.50p | 28.80p | 29.62p | 61063 |
23/05/2012 | 28.50p | 30.36p | 27.90p | 28.50p | 122795 |
22/05/2012 | 28.50p | 29.70p | 27.50p | 28.50p | 405862 |
21/05/2012 | 27.25p | 28.70p | 26.10p | 28.25p | 928846 |
18/05/2012 | 28.00p | 28.12p | 26.60p | 27.25p | 743015 |
17/05/2012 | 28.50p | 28.85p | 27.10p | 28.50p | 159195 |
16/05/2012 | 28.00p | 28.05p | 25.55p | 27.00p | 334748 |
15/05/2012 | 29.00p | 29.45p | 27.96p | 28.50p | 252968 |
14/05/2012 | 29.00p | 29.50p | 28.26p | 29.50p | 149616 |
11/05/2012 | 29.00p | 30.00p | 29.00p | 30.00p | 130489 |
10/05/2012 | 29.12p | 30.25p | 29.05p | 30.00p | 119022 |
09/05/2012 | 29.50p | 30.00p | 29.00p | 29.00p | 230549 |
08/05/2012 | 29.75p | 30.90p | 29.48p | 30.25p | 181709 |
04/05/2012 | 30.00p | 31.49p | 29.75p | 29.75p | 237533 |
03/05/2012 | 31.00p | 31.50p | 30.50p | 30.63p | 148743 |
02/05/2012 | 31.25p | 31.75p | 30.00p | 30.00p | 258807 |
01/05/2012 | 30.50p | 31.50p | 30.40p | 31.25p | 252260 |
30/04/2012 | 31.50p | 32.00p | 31.01p | 31.63p | 390914 |
27/04/2012 | 30.25p | 31.25p | 30.11p | 30.88p | 116421 |
26/04/2012 | 31.00p | 31.75p | 29.96p | 30.00p | 129330 |
25/04/2012 | 31.50p | 31.55p | 29.62p | 30.00p | 1196563 |
24/04/2012 | 33.00p | 33.00p | 31.50p | 31.50p | 260796 |
23/04/2012 | 32.03p | 33.00p | 32.03p | 32.62p | 76492 |
20/04/2012 | 33.00p | 33.15p | 32.03p | 32.62p | 206684 |
19/04/2012 | 33.00p | 33.45p | 32.10p | 32.25p | 1335108 |
18/04/2012 | 34.25p | 34.25p | 32.05p | 33.25p | 6019999 |
17/04/2012 | 38.00p | 38.00p | 33.40p | 34.13p | 2006131 |
16/04/2012 | 37.18p | 38.38p | 37.12p | 37.75p | 190445 |
13/04/2012 | 38.55p | 39.00p | 38.00p | 38.00p | 56361 |
12/04/2012 | 37.60p | 38.38p | 37.12p | 37.88p | 133135 |
11/04/2012 | 36.51p | 37.25p | 36.51p | 37.25p | 114259 |
10/04/2012 | 36.40p | 37.20p | 36.25p | 36.50p | 92919 |
05/04/2012 | 37.00p | 37.75p | 35.50p | 37.75p | 178601 |
04/04/2012 | 35.25p | 37.00p | 35.25p | 36.25p | 367599 |
03/04/2012 | 36.50p | 36.50p | 35.33p | 36.50p | 95111 |
02/04/2012 | 36.00p | 36.31p | 34.65p | 35.75p | 217584 |
30/03/2012 | 34.50p | 36.50p | 34.04p | 36.50p | 230893 |
29/03/2012 | 37.50p | 37.50p | 34.50p | 35.75p | 722480 |
28/03/2012 | 36.50p | 37.19p | 35.99p | 36.50p | 187296 |
27/03/2012 | 37.50p | 38.25p | 36.50p | 36.75p | 179275 |
26/03/2012 | 38.00p | 38.50p | 37.79p | 38.37p | 90601 |
23/03/2012 | 39.00p | 39.65p | 38.00p | 39.00p | 134026 |
22/03/2012 | 38.00p | 39.75p | 37.67p | 39.75p | 163240 |
21/03/2012 | 39.00p | 39.65p | 38.89p | 39.38p | 89560 |
20/03/2012 | 39.00p | 39.85p | 38.06p | 39.50p | 305914 |
19/03/2012 | 40.00p | 41.48p | 38.90p | 39.50p | 1430683 |
16/03/2012 | 38.00p | 39.00p | 37.50p | 39.00p | 332796 |
15/03/2012 | 39.50p | 39.50p | 37.52p | 39.00p | 4189447 |
14/03/2012 | 39.50p | 39.50p | 38.75p | 39.50p | 299664 |
13/03/2012 | 39.00p | 39.50p | 38.50p | 39.50p | 769558 |
12/03/2012 | 38.50p | 39.05p | 37.73p | 39.00p | 524089 |
09/03/2012 | 37.25p | 38.00p | 36.25p | 38.00p | 307862 |
08/03/2012 | 37.25p | 37.47p | 36.00p | 36.50p | 2615052 |
07/03/2012 | 36.50p | 37.25p | 35.18p | 37.25p | 238885 |
06/03/2012 | 37.00p | 37.70p | 35.33p | 35.50p | 1226630 |
05/03/2012 | 36.00p | 36.88p | 35.52p | 36.00p | 205404 |
02/03/2012 | 37.50p | 37.50p | 36.50p | 37.00p | 293297 |
01/03/2012 | 36.00p | 37.70p | 34.69p | 37.00p | 2138924 |
29/02/2012 | 34.00p | 35.25p | 34.00p | 34.00p | 179363 |
28/02/2012 | 34.00p | 35.00p | 33.83p | 35.00p | 401298 |
27/02/2012 | 33.10p | 34.86p | 33.10p | 34.50p | 180605 |
24/02/2012 | 35.50p | 35.50p | 33.80p | 35.00p | 236662 |
23/02/2012 | 33.50p | 35.50p | 33.50p | 34.88p | 759085 |
22/02/2012 | 34.00p | 34.85p | 33.61p | 34.38p | 817611 |
21/02/2012 | 34.00p | 34.50p | 33.75p | 33.75p | 666805 |
20/02/2012 | 33.50p | 34.75p | 33.50p | 33.50p | 316624 |
17/02/2012 | 35.00p | 35.75p | 33.83p | 34.25p | 439862 |
16/02/2012 | 33.50p | 35.36p | 31.60p | 35.00p | 1112286 |
15/02/2012 | 30.00p | 33.55p | 29.30p | 32.12p | 1412827 |
14/02/2012 | 29.75p | 29.75p | 28.10p | 28.87p | 177796 |
13/02/2012 | 29.00p | 29.41p | 28.40p | 28.87p | 31277 |
10/02/2012 | 28.00p | 30.00p | 27.90p | 28.87p | 130991 |
09/02/2012 | 28.25p | 28.70p | 28.00p | 28.00p | 37826 |
08/02/2012 | 27.75p | 28.75p | 27.75p | 28.00p | 39777 |
07/02/2012 | 30.00p | 30.00p | 28.00p | 28.75p | 257118 |
06/02/2012 | 30.25p | 31.69p | 28.39p | 29.25p | 569126 |
03/02/2012 | 31.00p | 31.84p | 31.00p | 31.25p | 219584 |
02/02/2012 | 31.75p | 32.00p | 31.50p | 31.87p | 348752 |
01/02/2012 | 29.75p | 33.00p | 29.50p | 31.87p | 3696204 |
31/01/2012 | 29.00p | 29.93p | 28.65p | 29.62p | 490121 |
30/01/2012 | 29.00p | 29.25p | 28.50p | 28.75p | 406212 |
27/01/2012 | 30.00p | 30.13p | 28.50p | 28.75p | 195819 |
26/01/2012 | 29.00p | 30.00p | 28.70p | 28.75p | 270391 |
25/01/2012 | 28.00p | 29.56p | 27.02p | 28.38p | 1065978 |
24/01/2012 | 27.50p | 28.10p | 26.25p | 27.00p | 437434 |
23/01/2012 | 27.00p | 28.50p | 26.89p | 27.75p | 472628 |
20/01/2012 | 26.50p | 28.00p | 26.50p | 27.75p | 4100457 |
19/01/2012 | 26.75p | 27.32p | 26.25p | 27.13p | 1439803 |
18/01/2012 | 27.00p | 27.47p | 26.00p | 27.25p | 1031447 |
17/01/2012 | 23.50p | 27.50p | 23.00p | 26.37p | 9750295 |
16/01/2012 | 23.75p | 24.20p | 23.00p | 23.00p | 1355976 |
13/01/2012 | 23.50p | 24.35p | 22.00p | 22.00p | 1003418 |
12/01/2012 | 24.00p | 24.65p | 23.75p | 24.00p | 764534 |
11/01/2012 | 24.35p | 24.66p | 24.08p | 24.50p | 444905 |
10/01/2012 | 24.05p | 24.43p | 24.00p | 24.25p | 113952 |
09/01/2012 | 24.05p | 24.67p | 24.05p | 24.25p | 242945 |
06/01/2012 | 25.00p | 25.00p | 24.00p | 24.38p | 256551 |
05/01/2012 | 26.00p | 26.00p | 25.05p | 26.00p | 53980 |
04/01/2012 | 25.68p | 26.25p | 25.68p | 26.25p | 18434 |
03/01/2012 | 26.00p | 26.76p | 25.50p | 26.00p | 168270 |
30/12/2011 | 25.00p | 26.25p | 24.85p | 26.25p | 112743 |
29/12/2011 | 23.50p | 24.85p | 23.50p | 24.50p | 61961 |
28/12/2011 | 24.90p | 24.90p | 23.13p | 24.25p | 55061 |
23/12/2011 | 23.50p | 24.63p | 23.50p | 24.38p | 122890 |
22/12/2011 | 24.16p | 24.50p | 22.97p | 24.25p | 97749 |
21/12/2011 | 23.29p | 24.50p | 23.29p | 24.50p | 440523 |
20/12/2011 | 24.00p | 24.75p | 22.83p | 23.75p | 359787 |
19/12/2011 | 24.50p | 25.20p | 23.50p | 24.00p | 262649 |
16/12/2011 | 25.00p | 25.22p | 24.50p | 24.75p | 137763 |
15/12/2011 | 24.50p | 25.94p | 24.50p | 25.50p | 65497 |
14/12/2011 | 26.00p | 26.50p | 24.50p | 26.00p | 197538 |
13/12/2011 | 26.50p | 26.76p | 26.25p | 26.25p | 86775 |
12/12/2011 | 27.30p | 27.50p | 26.70p | 27.50p | 71566 |
09/12/2011 | 27.08p | 28.38p | 26.69p | 28.00p | 163792 |
08/12/2011 | 27.00p | 28.25p | 26.00p | 27.00p | 874296 |
07/12/2011 | 26.00p | 26.70p | 26.00p | 26.50p | 37200 |
06/12/2011 | 26.15p | 26.64p | 26.00p | 26.50p | 124641 |
05/12/2011 | 26.50p | 27.50p | 26.16p | 26.25p | 377694 |
02/12/2011 | 27.50p | 28.00p | 27.00p | 27.50p | 143877 |
01/12/2011 | 27.64p | 27.66p | 27.35p | 27.50p | 11377 |
30/11/2011 | 27.00p | 27.50p | 26.04p | 27.50p | 35871 |
29/11/2011 | 26.00p | 27.10p | 26.00p | 27.00p | 29178 |
28/11/2011 | 26.00p | 26.73p | 25.51p | 26.63p | 137089 |
25/11/2011 | 26.00p | 27.30p | 25.71p | 26.75p | 148120 |
24/11/2011 | 27.00p | 27.50p | 26.12p | 27.00p | 130681 |
23/11/2011 | 26.00p | 26.50p | 25.00p | 26.00p | 210826 |
22/11/2011 | 26.00p | 27.44p | 25.75p | 25.75p | 171272 |
21/11/2011 | 27.00p | 27.80p | 26.00p | 26.88p | 353768 |
18/11/2011 | 27.00p | 27.80p | 26.90p | 27.75p | 456381 |
17/11/2011 | 28.00p | 28.00p | 26.80p | 27.25p | 25011432 |
16/11/2011 | 28.00p | 28.30p | 26.75p | 27.25p | 545222 |
15/11/2011 | 30.00p | 30.19p | 28.00p | 28.75p | 544069 |
14/11/2011 | 29.00p | 30.00p | 29.00p | 29.75p | 332364 |
11/11/2011 | 29.50p | 30.00p | 28.20p | 29.50p | 143051 |
10/11/2011 | 28.00p | 29.25p | 27.55p | 29.25p | 54176 |
09/11/2011 | 28.15p | 29.25p | 28.00p | 29.25p | 72629 |
08/11/2011 | 29.00p | 30.05p | 29.00p | 29.75p | 55605 |
07/11/2011 | 30.00p | 30.20p | 29.16p | 29.50p | 136869 |
04/11/2011 | 29.00p | 30.00p | 28.50p | 29.75p | 1776567 |
03/11/2011 | 29.00p | 29.75p | 27.85p | 29.25p | 84531 |
02/11/2011 | 28.00p | 29.26p | 28.00p | 29.00p | 153691 |
01/11/2011 | 29.00p | 29.58p | 27.70p | 27.75p | 130993 |
31/10/2011 | 30.00p | 30.50p | 29.60p | 30.25p | 65637 |
28/10/2011 | 30.00p | 30.50p | 29.50p | 30.50p | 155757 |
27/10/2011 | 31.00p | 31.00p | 29.66p | 29.75p | 921698 |
26/10/2011 | 29.50p | 30.00p | 28.32p | 30.00p | 288087 |
25/10/2011 | 29.00p | 29.41p | 28.32p | 29.00p | 187321 |
24/10/2011 | 27.00p | 29.47p | 27.00p | 28.75p | 681828 |
21/10/2011 | 27.00p | 28.07p | 27.00p | 27.00p | 190006 |
20/10/2011 | 27.50p | 27.50p | 27.50p | 27.50p | 719 |
19/10/2011 | 28.25p | 28.75p | 27.50p | 28.00p | 646814 |
18/10/2011 | 27.25p | 28.50p | 25.62p | 27.75p | 1088610 |
17/10/2011 | 27.00p | 27.10p | 25.82p | 25.87p | 74151 |
14/10/2011 | 28.00p | 28.32p | 27.00p | 27.75p | 85982 |
13/10/2011 | 27.50p | 28.63p | 27.50p | 27.50p | 39290 |
12/10/2011 | 28.84p | 28.84p | 28.50p | 28.50p | 64672 |
11/10/2011 | 28.75p | 28.99p | 28.00p | 28.13p | 133493 |
10/10/2011 | 29.00p | 30.00p | 28.35p | 28.75p | 220214 |
07/10/2011 | 28.00p | 28.87p | 27.97p | 28.00p | 237136 |
06/10/2011 | 26.25p | 27.38p | 26.08p | 27.38p | 88629 |
05/10/2011 | 25.75p | 26.25p | 24.55p | 25.87p | 120326 |
04/10/2011 | 26.00p | 26.00p | 25.00p | 25.00p | 66867 |
03/10/2011 | 26.00p | 26.05p | 25.25p | 25.75p | 304771 |
30/09/2011 | 26.50p | 28.25p | 26.14p | 28.25p | 72692 |
29/09/2011 | 27.00p | 27.00p | 26.29p | 27.00p | 29000 |
*Close Price adjusted for both dividends and splits