Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2010 | 33.75p | 33.75p | 33.06p | 33.75p | 6308 |
13/12/2010 | 33.75p | 35.00p | 33.06p | 33.75p | 3748 |
10/12/2010 | 32.50p | 34.00p | 32.50p | 33.25p | 8232 |
09/12/2010 | 32.50p | 33.75p | 32.50p | 32.50p | 1435 |
08/12/2010 | 33.00p | 33.75p | 33.00p | 33.00p | 7362 |
07/12/2010 | 33.00p | 34.00p | 32.55p | 33.00p | 16108 |
06/12/2010 | 33.00p | 33.00p | 32.55p | 33.00p | 5699 |
03/12/2010 | 33.00p | 33.33p | 32.00p | 33.00p | 51877 |
02/12/2010 | 33.00p | 33.33p | 32.65p | 33.00p | 16809 |
01/12/2010 | 33.00p | 33.33p | 32.65p | 33.00p | 12913 |
30/11/2010 | 33.50p | 33.50p | 32.00p | 33.00p | 13742 |
29/11/2010 | 33.50p | 33.50p | 32.60p | 33.50p | 6558 |
26/11/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
25/11/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
24/11/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
23/11/2010 | 33.50p | 33.50p | 32.99p | 33.50p | 10466 |
22/11/2010 | 33.50p | 34.90p | 32.60p | 33.50p | 35693 |
19/11/2010 | 33.50p | 33.50p | 32.98p | 33.50p | 23662 |
18/11/2010 | 33.75p | 35.00p | 32.60p | 33.50p | 11431 |
17/11/2010 | 33.50p | 35.00p | 33.50p | 33.75p | 6095 |
16/11/2010 | 33.00p | 35.00p | 32.87p | 33.50p | 56886 |
15/11/2010 | 31.00p | 35.00p | 31.00p | 33.00p | 168601 |
12/11/2010 | 28.50p | 33.00p | 27.83p | 31.00p | 159515 |
11/11/2010 | 28.50p | 29.00p | 27.78p | 28.50p | 57441 |
10/11/2010 | 28.50p | 29.15p | 27.77p | 28.50p | 41696 |
09/11/2010 | 28.25p | 28.50p | 27.50p | 28.50p | 51400 |
08/11/2010 | 28.25p | 29.25p | 27.00p | 28.25p | 4441 |
05/11/2010 | 28.25p | 29.25p | 27.35p | 28.25p | 11252 |
04/11/2010 | 28.25p | 29.00p | 27.00p | 28.25p | 53388 |
03/11/2010 | 28.25p | 29.00p | 27.10p | 28.25p | 80846 |
02/11/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
01/11/2010 | 28.25p | 28.25p | 27.00p | 28.25p | 11319 |
29/10/2010 | 28.25p | 28.25p | 27.25p | 28.25p | 14919 |
28/10/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
27/10/2010 | 28.25p | 28.25p | 27.27p | 28.25p | 1475 |
26/10/2010 | 28.25p | 28.25p | 27.25p | 28.25p | 14866 |
25/10/2010 | 26.50p | 29.50p | 26.50p | 28.25p | 44657 |
22/10/2010 | 26.50p | 27.00p | 26.07p | 26.50p | 47864 |
21/10/2010 | 26.50p | 26.75p | 26.07p | 26.50p | 106600 |
20/10/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
19/10/2010 | 26.50p | 26.50p | 25.00p | 26.50p | 8688 |
18/10/2010 | 26.50p | 26.50p | 25.50p | 26.50p | 16359 |
15/10/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
14/10/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
13/10/2010 | 26.50p | 26.50p | 26.05p | 26.50p | 2000 |
12/10/2010 | 27.00p | 27.00p | 26.50p | 26.50p | 0 |
11/10/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
08/10/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
07/10/2010 | 27.00p | 27.35p | 26.05p | 27.00p | 1634 |
06/10/2010 | 27.00p | 27.40p | 27.00p | 27.00p | 22598 |
05/10/2010 | 27.50p | 27.50p | 26.00p | 27.00p | 2000 |
04/10/2010 | 27.50p | 28.22p | 27.50p | 27.50p | 236 |
01/10/2010 | 27.50p | 28.22p | 26.00p | 27.50p | 14983 |
30/09/2010 | 28.00p | 28.00p | 26.00p | 27.50p | 12000 |
29/09/2010 | 28.00p | 28.40p | 27.00p | 28.00p | 6925 |
28/09/2010 | 28.25p | 28.60p | 27.00p | 28.00p | 6220 |
27/09/2010 | 28.25p | 28.25p | 28.00p | 28.25p | 4000 |
24/09/2010 | 28.50p | 28.50p | 28.00p | 28.25p | 15249 |
23/09/2010 | 28.50p | 28.50p | 28.05p | 28.50p | 22033 |
22/09/2010 | 28.50p | 28.56p | 28.00p | 28.50p | 18229 |
21/09/2010 | 28.50p | 28.95p | 28.50p | 28.50p | 18303 |
20/09/2010 | 28.50p | 28.56p | 28.50p | 28.50p | 17663 |
17/09/2010 | 28.50p | 29.00p | 28.50p | 28.50p | 7295 |
16/09/2010 | 28.50p | 28.55p | 28.50p | 28.50p | 2048 |
15/09/2010 | 28.50p | 28.55p | 28.50p | 28.50p | 1316 |
14/09/2010 | 28.50p | 29.00p | 28.50p | 28.50p | 41078 |
13/09/2010 | 28.50p | 29.00p | 28.42p | 28.50p | 25208 |
10/09/2010 | 28.50p | 28.50p | 28.33p | 28.50p | 2282 |
09/09/2010 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
08/09/2010 | 28.75p | 28.95p | 28.00p | 28.50p | 46413 |
07/09/2010 | 25.50p | 31.00p | 25.50p | 28.75p | 79365 |
06/09/2010 | 24.75p | 26.00p | 24.10p | 24.75p | 3985 |
03/09/2010 | 24.25p | 26.00p | 23.55p | 24.75p | 11096 |
02/09/2010 | 24.25p | 26.00p | 23.55p | 24.25p | 30356 |
01/09/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
31/08/2010 | 24.25p | 24.25p | 23.72p | 24.25p | 5054 |
27/08/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
26/08/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
25/08/2010 | 22.50p | 24.50p | 22.50p | 24.25p | 65000 |
24/08/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
23/08/2010 | 23.25p | 23.25p | 22.00p | 22.50p | 8238 |
20/08/2010 | 23.50p | 23.50p | 23.00p | 23.25p | 2262 |
19/08/2010 | 23.50p | 23.50p | 23.00p | 23.50p | 4056 |
18/08/2010 | 23.50p | 23.99p | 23.00p | 23.50p | 30377 |
17/08/2010 | 24.50p | 24.50p | 23.00p | 23.50p | 38140 |
16/08/2010 | 24.50p | 24.50p | 24.25p | 24.50p | 17563 |
13/08/2010 | 25.00p | 25.18p | 24.50p | 24.50p | 760 |
12/08/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 850 |
11/08/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 22 |
10/08/2010 | 25.00p | 25.25p | 25.00p | 25.00p | 1188 |
09/08/2010 | 25.75p | 25.75p | 24.00p | 25.00p | 11750 |
06/08/2010 | 25.75p | 25.75p | 25.00p | 25.75p | 6848 |
05/08/2010 | 25.75p | 26.50p | 25.00p | 25.75p | 20603 |
04/08/2010 | 26.00p | 27.00p | 25.00p | 25.75p | 28807 |
03/08/2010 | 26.00p | 26.00p | 25.05p | 26.00p | 668 |
02/08/2010 | 26.00p | 26.35p | 25.05p | 26.00p | 8054 |
30/07/2010 | 26.00p | 26.00p | 25.13p | 26.00p | 4000 |
29/07/2010 | 26.00p | 26.50p | 25.00p | 26.00p | 12900 |
28/07/2010 | 26.00p | 26.00p | 25.13p | 26.00p | 4983 |
27/07/2010 | 26.00p | 26.50p | 25.13p | 26.00p | 4937 |
26/07/2010 | 26.50p | 27.50p | 25.00p | 26.00p | 10873 |
23/07/2010 | 26.50p | 28.00p | 25.00p | 26.50p | 40694 |
22/07/2010 | 29.25p | 30.26p | 27.50p | 29.25p | 3904 |
21/07/2010 | 29.50p | 29.50p | 29.05p | 29.25p | 2000 |
20/07/2010 | 30.00p | 31.00p | 28.25p | 29.50p | 7591 |
19/07/2010 | 30.00p | 30.00p | 28.90p | 30.00p | 1170 |
16/07/2010 | 30.00p | 30.00p | 27.50p | 30.00p | 15345 |
15/07/2010 | 30.00p | 31.50p | 28.85p | 30.00p | 20474 |
14/07/2010 | 31.25p | 32.00p | 30.00p | 30.00p | 2949 |
13/07/2010 | 32.75p | 34.00p | 31.25p | 31.25p | 30517 |
12/07/2010 | 29.37p | 37.00p | 27.75p | 32.75p | 69304 |
09/07/2010 | 26.88p | 29.37p | 26.25p | 29.37p | 3740 |
08/07/2010 | 23.75p | 26.50p | 23.75p | 26.25p | 39264 |
07/07/2010 | 22.50p | 24.50p | 21.63p | 23.75p | 11506 |
06/07/2010 | 22.50p | 25.00p | 21.03p | 22.50p | 37489 |
05/07/2010 | 22.50p | 22.50p | 21.03p | 22.50p | 13400 |
02/07/2010 | 22.50p | 23.00p | 22.50p | 22.50p | 17188 |
01/07/2010 | 22.50p | 22.50p | 21.00p | 22.50p | 98 |
30/06/2010 | 22.50p | 22.50p | 21.02p | 22.50p | 10074 |
29/06/2010 | 23.75p | 25.00p | 22.50p | 22.50p | 18252 |
28/06/2010 | 23.75p | 23.75p | 23.65p | 23.75p | 1461 |
25/06/2010 | 23.75p | 25.00p | 23.75p | 23.75p | 5220 |
24/06/2010 | 21.25p | 25.50p | 21.25p | 23.75p | 41428 |
23/06/2010 | 22.50p | 22.50p | 17.50p | 21.25p | 118523 |
22/06/2010 | 25.00p | 25.00p | 24.80p | 25.00p | 8400 |
21/06/2010 | 25.00p | 25.00p | 24.80p | 25.00p | 3083 |
18/06/2010 | 25.00p | 25.00p | 22.60p | 25.00p | 14614 |
17/06/2010 | 25.00p | 25.00p | 22.50p | 25.00p | 4760 |
16/06/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
15/06/2010 | 25.00p | 26.25p | 25.00p | 25.00p | 5500 |
14/06/2010 | 23.75p | 25.00p | 23.50p | 25.00p | 7000 |
11/06/2010 | 27.50p | 27.50p | 21.50p | 23.75p | 31792 |
10/06/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
09/06/2010 | 27.50p | 27.50p | 25.00p | 27.50p | 7632 |
08/06/2010 | 27.50p | 28.50p | 25.25p | 27.50p | 8727 |
07/06/2010 | 26.25p | 27.50p | 25.50p | 27.50p | 15859 |
04/06/2010 | 25.50p | 27.50p | 25.00p | 26.25p | 26065 |
03/06/2010 | 21.75p | 27.50p | 20.00p | 25.50p | 17489 |
02/06/2010 | 21.75p | 21.75p | 20.00p | 21.75p | 1773 |
01/06/2010 | 21.75p | 22.50p | 21.75p | 21.75p | 2000 |
28/05/2010 | 23.25p | 23.25p | 20.50p | 21.75p | 6160 |
27/05/2010 | 23.25p | 23.95p | 22.00p | 23.25p | 8402 |
26/05/2010 | 25.00p | 25.00p | 22.13p | 23.25p | 31254 |
25/05/2010 | 25.50p | 25.50p | 23.53p | 25.00p | 2350 |
24/05/2010 | 24.25p | 25.50p | 24.25p | 25.50p | 15923 |
21/05/2010 | 24.50p | 24.50p | 23.50p | 24.25p | 7183 |
20/05/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 4290 |
19/05/2010 | 25.00p | 26.00p | 23.50p | 24.50p | 43265 |
18/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
17/05/2010 | 25.75p | 27.50p | 25.00p | 25.00p | 41773 |
14/05/2010 | 25.75p | 27.50p | 25.60p | 25.75p | 22641 |
13/05/2010 | 25.75p | 25.75p | 25.50p | 25.75p | 7119 |
12/05/2010 | 25.00p | 26.45p | 24.00p | 25.75p | 10296 |
11/05/2010 | 25.00p | 26.50p | 25.00p | 25.00p | 845 |
10/05/2010 | 27.50p | 27.50p | 21.00p | 25.50p | 60866 |
07/05/2010 | 29.00p | 29.00p | 26.50p | 27.50p | 9335 |
06/05/2010 | 29.50p | 29.50p | 26.75p | 29.00p | 26318 |
05/05/2010 | 31.00p | 31.25p | 28.50p | 29.50p | 11322 |
04/05/2010 | 31.25p | 31.45p | 28.50p | 31.00p | 11680 |
30/04/2010 | 31.25p | 31.55p | 29.00p | 31.25p | 14836 |
29/04/2010 | 32.50p | 32.50p | 29.00p | 31.25p | 58604 |
28/04/2010 | 29.00p | 33.50p | 29.00p | 32.50p | 331009 |
27/04/2010 | 26.25p | 30.00p | 26.25p | 29.00p | 75716 |
26/04/2010 | 29.50p | 29.50p | 24.50p | 26.25p | 142013 |
23/04/2010 | 23.50p | 32.50p | 23.00p | 29.50p | 390154 |
22/04/2010 | 23.50p | 23.50p | 22.50p | 23.50p | 11095 |
21/04/2010 | 21.25p | 24.00p | 21.25p | 23.50p | 147295 |
20/04/2010 | 18.75p | 23.50p | 18.75p | 21.25p | 151826 |
19/04/2010 | 20.25p | 20.25p | 17.50p | 18.25p | 306435 |
16/04/2010 | 20.75p | 20.75p | 20.50p | 20.75p | 5422 |
15/04/2010 | 21.75p | 21.75p | 19.00p | 20.75p | 26757 |
14/04/2010 | 21.75p | 21.75p | 20.00p | 21.75p | 62400 |
13/04/2010 | 23.25p | 23.30p | 18.50p | 21.75p | 95084 |
12/04/2010 | 23.25p | 23.95p | 21.55p | 23.25p | 20188 |
09/04/2010 | 24.25p | 24.35p | 21.50p | 23.25p | 12968 |
08/04/2010 | 19.75p | 26.75p | 17.50p | 24.25p | 131754 |
07/04/2010 | 19.75p | 20.25p | 18.00p | 19.75p | 26511 |
06/04/2010 | 20.75p | 20.75p | 18.10p | 19.75p | 34000 |
01/04/2010 | 20.75p | 20.75p | 19.10p | 20.75p | 4349 |
31/03/2010 | 20.75p | 20.95p | 19.00p | 20.75p | 14813 |
30/03/2010 | 21.25p | 21.25p | 19.00p | 20.75p | 33976 |
29/03/2010 | 21.25p | 22.40p | 20.00p | 21.25p | 34626 |
26/03/2010 | 22.00p | 22.00p | 20.00p | 21.25p | 5967 |
25/03/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
24/03/2010 | 23.75p | 23.75p | 20.00p | 22.00p | 20994 |
23/03/2010 | 24.50p | 24.50p | 20.50p | 23.75p | 38919 |
22/03/2010 | 24.50p | 24.50p | 22.50p | 24.50p | 11865 |
19/03/2010 | 25.00p | 26.50p | 22.50p | 24.50p | 148946 |
18/03/2010 | 22.50p | 24.25p | 20.50p | 23.75p | 71667 |
17/03/2010 | 22.50p | 22.50p | 20.25p | 22.50p | 25874 |
16/03/2010 | 23.00p | 23.00p | 20.00p | 22.50p | 20731 |
15/03/2010 | 22.50p | 23.00p | 21.00p | 23.00p | 14296 |
12/03/2010 | 22.50p | 23.00p | 21.25p | 22.50p | 15877 |
11/03/2010 | 24.25p | 24.25p | 21.00p | 22.50p | 23160 |
10/03/2010 | 25.50p | 25.50p | 23.50p | 24.25p | 2000 |
09/03/2010 | 25.00p | 25.50p | 21.00p | 25.50p | 60090 |
08/03/2010 | 25.50p | 25.55p | 23.50p | 25.00p | 9581 |
05/03/2010 | 25.50p | 27.00p | 23.50p | 25.50p | 12595 |
04/03/2010 | 25.00p | 27.50p | 23.50p | 25.50p | 60023 |
03/03/2010 | 28.25p | 28.25p | 23.50p | 25.00p | 68017 |
*Close Price adjusted for both dividends and splits