Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2010 | 55.00p | 55.33p | 54.70p | 54.70p | 13130 |
29/11/2010 | 55.05p | 55.50p | 55.00p | 55.00p | 121640 |
26/11/2010 | 56.95p | 57.00p | 55.60p | 57.00p | 51125 |
25/11/2010 | 55.60p | 57.27p | 55.60p | 56.40p | 59625 |
24/11/2010 | 56.60p | 56.73p | 55.80p | 56.30p | 80955 |
23/11/2010 | 56.30p | 56.60p | 55.67p | 56.60p | 1505 |
22/11/2010 | 56.30p | 56.94p | 55.80p | 56.30p | 53725 |
19/11/2010 | 56.00p | 56.40p | 55.60p | 56.30p | 51220 |
18/11/2010 | 56.50p | 57.40p | 56.03p | 56.50p | 230850 |
17/11/2010 | 58.00p | 58.00p | 56.50p | 56.50p | 77615 |
16/11/2010 | 58.40p | 58.40p | 57.70p | 57.70p | 89870 |
15/11/2010 | 57.50p | 58.26p | 57.10p | 57.70p | 175425 |
12/11/2010 | 57.50p | 58.05p | 57.22p | 57.50p | 319795 |
11/11/2010 | 57.70p | 57.75p | 57.16p | 57.50p | 1045445 |
10/11/2010 | 57.50p | 58.40p | 57.00p | 57.70p | 29850 |
09/11/2010 | 57.70p | 58.32p | 57.25p | 57.50p | 455330 |
08/11/2010 | 58.00p | 58.35p | 56.94p | 57.70p | 1256940 |
05/11/2010 | 57.20p | 57.99p | 57.00p | 57.50p | 30010 |
04/11/2010 | 56.00p | 58.00p | 56.00p | 57.50p | 556145 |
03/11/2010 | 56.40p | 57.80p | 56.00p | 56.00p | 762230 |
02/11/2010 | 56.60p | 57.76p | 55.40p | 55.40p | 68285 |
01/11/2010 | 57.30p | 57.71p | 56.60p | 57.30p | 21835 |
29/10/2010 | 57.30p | 58.00p | 56.70p | 57.30p | 41810 |
28/10/2010 | 57.30p | 57.79p | 56.60p | 57.30p | 81235 |
27/10/2010 | 57.30p | 57.79p | 57.30p | 57.30p | 32500 |
26/10/2010 | 57.50p | 58.00p | 57.00p | 57.30p | 39655 |
25/10/2010 | 57.50p | 58.00p | 57.50p | 57.50p | 227705 |
22/10/2010 | 57.00p | 58.00p | 57.00p | 57.50p | 59650 |
21/10/2010 | 57.00p | 58.20p | 57.00p | 57.50p | 299580 |
20/10/2010 | 58.30p | 58.95p | 58.30p | 58.30p | 23250 |
19/10/2010 | 58.60p | 59.60p | 57.05p | 58.30p | 422310 |
18/10/2010 | 58.60p | 59.47p | 57.80p | 58.60p | 97405 |
15/10/2010 | 57.40p | 59.87p | 57.00p | 58.30p | 1028380 |
14/10/2010 | 58.60p | 59.61p | 58.13p | 58.70p | 46415 |
13/10/2010 | 58.40p | 59.75p | 58.04p | 58.60p | 75665 |
12/10/2010 | 57.20p | 59.04p | 57.05p | 58.40p | 148320 |
11/10/2010 | 57.00p | 58.00p | 56.10p | 56.25p | 12135 |
08/10/2010 | 57.00p | 57.95p | 56.95p | 57.95p | 117305 |
07/10/2010 | 56.60p | 57.00p | 55.00p | 56.40p | 56310 |
06/10/2010 | 54.95p | 56.60p | 54.72p | 56.35p | 79650 |
05/10/2010 | 53.80p | 54.66p | 53.49p | 54.00p | 25955 |
04/10/2010 | 53.00p | 54.88p | 53.00p | 53.80p | 19245 |
01/10/2010 | 53.40p | 54.00p | 52.30p | 53.00p | 62940 |
30/09/2010 | 53.00p | 53.99p | 52.64p | 53.40p | 105775 |
29/09/2010 | 51.40p | 53.61p | 51.40p | 53.00p | 712670 |
28/09/2010 | 51.80p | 52.60p | 51.30p | 51.70p | 599885 |
27/09/2010 | 52.30p | 52.84p | 51.40p | 51.80p | 80580 |
24/09/2010 | 51.90p | 52.76p | 51.64p | 52.10p | 138135 |
23/09/2010 | 52.40p | 52.55p | 51.55p | 51.90p | 22990 |
22/09/2010 | 52.20p | 53.00p | 51.64p | 52.20p | 433200 |
21/09/2010 | 51.80p | 52.44p | 51.40p | 52.20p | 1071330 |
20/09/2010 | 52.00p | 52.95p | 51.80p | 51.80p | 105390 |
17/09/2010 | 52.70p | 53.42p | 51.00p | 52.00p | 206430 |
16/09/2010 | 52.50p | 52.70p | 52.50p | 52.70p | 34350 |
15/09/2010 | 53.00p | 53.59p | 52.26p | 52.50p | 125250 |
14/09/2010 | 53.00p | 53.48p | 52.10p | 53.00p | 39610 |
13/09/2010 | 52.20p | 53.00p | 52.10p | 53.00p | 32880 |
10/09/2010 | 51.00p | 52.58p | 50.30p | 52.20p | 928165 |
09/09/2010 | 51.00p | 52.58p | 50.00p | 51.00p | 103200 |
08/09/2010 | 50.60p | 51.58p | 50.05p | 51.30p | 40290 |
07/09/2010 | 50.80p | 51.20p | 50.80p | 51.20p | 7280 |
06/09/2010 | 51.40p | 51.85p | 50.00p | 51.70p | 45895 |
03/09/2010 | 52.00p | 52.35p | 51.18p | 51.90p | 662515 |
02/09/2010 | 52.00p | 52.33p | 51.15p | 51.70p | 181735 |
01/09/2010 | 51.40p | 52.26p | 51.00p | 51.50p | 112070 |
31/08/2010 | 51.50p | 51.50p | 51.00p | 51.50p | 8740 |
27/08/2010 | 51.50p | 51.90p | 51.10p | 51.50p | 38295 |
26/08/2010 | 51.70p | 51.70p | 51.11p | 51.50p | 9600 |
25/08/2010 | 51.50p | 52.00p | 51.50p | 51.70p | 56450 |
24/08/2010 | 51.00p | 51.50p | 51.00p | 51.50p | 10360 |
23/08/2010 | 51.00p | 51.74p | 50.40p | 51.00p | 36250 |
20/08/2010 | 50.00p | 51.80p | 49.70p | 51.00p | 135720 |
19/08/2010 | 49.60p | 51.23p | 49.16p | 49.40p | 75100 |
18/08/2010 | 49.60p | 49.60p | 48.24p | 49.50p | 86550 |
17/08/2010 | 49.10p | 49.10p | 48.28p | 48.80p | 35425 |
16/08/2010 | 47.80p | 49.10p | 47.80p | 49.10p | 408620 |
13/08/2010 | 47.85p | 48.60p | 47.80p | 47.80p | 88125 |
12/08/2010 | 50.40p | 50.40p | 45.00p | 48.20p | 191815 |
11/08/2010 | 50.20p | 50.97p | 50.20p | 50.70p | 21500 |
10/08/2010 | 50.20p | 50.70p | 50.20p | 50.20p | 42595 |
09/08/2010 | 49.20p | 50.57p | 49.20p | 50.20p | 46110 |
06/08/2010 | 49.60p | 50.00p | 48.01p | 49.20p | 116620 |
05/08/2010 | 49.00p | 50.60p | 47.00p | 47.80p | 102570 |
04/08/2010 | 50.40p | 51.53p | 49.00p | 49.00p | 320465 |
03/08/2010 | 51.20p | 51.20p | 51.20p | 51.20p | 2500 |
02/08/2010 | 51.20p | 51.95p | 50.40p | 51.20p | 46285 |
30/07/2010 | 52.00p | 52.00p | 50.00p | 51.20p | 177515 |
29/07/2010 | 50.00p | 52.00p | 49.00p | 52.00p | 206400 |
28/07/2010 | 51.00p | 51.74p | 51.00p | 51.00p | 138300 |
27/07/2010 | 51.80p | 52.34p | 51.00p | 51.30p | 98170 |
26/07/2010 | 52.00p | 53.41p | 51.00p | 51.80p | 193500 |
23/07/2010 | 52.80p | 53.33p | 52.02p | 52.80p | 79855 |
22/07/2010 | 52.60p | 53.83p | 52.00p | 52.80p | 57620 |
21/07/2010 | 53.30p | 53.83p | 53.30p | 53.30p | 8655 |
20/07/2010 | 53.30p | 53.83p | 52.61p | 53.30p | 108575 |
19/07/2010 | 53.30p | 53.83p | 52.70p | 53.30p | 210095 |
16/07/2010 | 52.60p | 53.83p | 52.23p | 53.30p | 181805 |
15/07/2010 | 53.00p | 54.23p | 53.00p | 53.30p | 76780 |
14/07/2010 | 53.70p | 54.19p | 53.00p | 53.70p | 211105 |
13/07/2010 | 53.00p | 54.37p | 53.00p | 53.70p | 160890 |
12/07/2010 | 53.40p | 54.23p | 53.40p | 53.70p | 312290 |
09/07/2010 | 53.70p | 54.29p | 53.00p | 53.70p | 81250 |
08/07/2010 | 53.00p | 54.24p | 53.00p | 53.70p | 117450 |
07/07/2010 | 53.90p | 54.28p | 53.00p | 53.70p | 57460 |
06/07/2010 | 53.00p | 55.00p | 53.00p | 53.50p | 44420 |
05/07/2010 | 54.00p | 54.76p | 53.00p | 54.00p | 58320 |
02/07/2010 | 54.00p | 54.76p | 54.00p | 54.00p | 17300 |
01/07/2010 | 55.20p | 55.58p | 54.00p | 54.00p | 78615 |
30/06/2010 | 54.40p | 55.66p | 54.40p | 55.20p | 35400 |
29/06/2010 | 55.70p | 56.39p | 55.50p | 55.50p | 106280 |
28/06/2010 | 55.70p | 56.39p | 55.00p | 55.70p | 533365 |
25/06/2010 | 56.40p | 56.48p | 55.17p | 55.70p | 29470 |
24/06/2010 | 56.40p | 56.40p | 54.60p | 55.50p | 34435 |
23/06/2010 | 54.60p | 56.40p | 54.60p | 56.40p | 55025 |
22/06/2010 | 55.50p | 56.37p | 55.50p | 55.50p | 4300 |
21/06/2010 | 55.50p | 56.37p | 54.60p | 55.50p | 620230 |
18/06/2010 | 54.60p | 56.40p | 54.60p | 55.50p | 8000 |
17/06/2010 | 55.20p | 56.00p | 54.80p | 55.50p | 108045 |
16/06/2010 | 56.00p | 57.37p | 55.00p | 55.20p | 35855 |
15/06/2010 | 56.70p | 57.37p | 56.00p | 56.70p | 17300 |
14/06/2010 | 57.00p | 57.37p | 56.70p | 56.70p | 543435 |
11/06/2010 | 56.50p | 56.50p | 56.50p | 56.50p | 10495 |
10/06/2010 | 56.00p | 57.80p | 56.00p | 56.50p | 28170 |
09/06/2010 | 58.00p | 58.00p | 56.40p | 57.00p | 213520 |
08/06/2010 | 58.00p | 58.00p | 56.00p | 58.00p | 54240 |
07/06/2010 | 59.00p | 59.00p | 56.00p | 57.00p | 177870 |
04/06/2010 | 58.00p | 60.00p | 58.00p | 59.00p | 112710 |
03/06/2010 | 58.00p | 60.00p | 58.00p | 59.00p | 8875 |
02/06/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
01/06/2010 | 58.50p | 59.00p | 58.00p | 59.00p | 14615 |
28/05/2010 | 57.00p | 59.00p | 56.00p | 58.50p | 253095 |
27/05/2010 | 56.00p | 56.00p | 54.40p | 55.50p | 180795 |
26/05/2010 | 55.00p | 56.00p | 52.45p | 55.00p | 57325 |
25/05/2010 | 53.00p | 55.39p | 52.00p | 55.00p | 92180 |
24/05/2010 | 53.00p | 55.00p | 53.00p | 54.00p | 78865 |
21/05/2010 | 53.40p | 53.40p | 53.00p | 53.00p | 118560 |
20/05/2010 | 53.40p | 55.00p | 53.40p | 54.20p | 75700 |
19/05/2010 | 55.00p | 55.00p | 53.45p | 54.20p | 13255 |
18/05/2010 | 54.00p | 55.94p | 54.00p | 55.00p | 207015 |
17/05/2010 | 56.00p | 59.00p | 54.00p | 55.00p | 233750 |
14/05/2010 | 57.00p | 59.00p | 56.00p | 57.50p | 470440 |
13/05/2010 | 58.00p | 60.00p | 57.40p | 58.50p | 15265 |
12/05/2010 | 60.40p | 60.40p | 58.00p | 58.00p | 630755 |
11/05/2010 | 60.00p | 60.39p | 59.00p | 59.00p | 60220 |
10/05/2010 | 59.00p | 60.39p | 59.00p | 59.70p | 20205 |
07/05/2010 | 60.00p | 60.00p | 58.20p | 59.00p | 10935 |
06/05/2010 | 59.40p | 60.00p | 59.00p | 60.00p | 27320 |
05/05/2010 | 60.00p | 62.39p | 59.40p | 60.90p | 33720 |
04/05/2010 | 60.00p | 62.40p | 59.40p | 61.20p | 47655 |
30/04/2010 | 61.20p | 62.40p | 60.00p | 61.20p | 8970 |
29/04/2010 | 62.00p | 62.40p | 60.00p | 61.20p | 2165205 |
28/04/2010 | 63.00p | 63.00p | 60.00p | 62.00p | 33920 |
27/04/2010 | 62.00p | 63.96p | 61.00p | 62.90p | 80985 |
26/04/2010 | 63.00p | 64.95p | 62.00p | 62.50p | 386440 |
23/04/2010 | 62.00p | 63.60p | 62.00p | 63.50p | 136080 |
22/04/2010 | 63.20p | 64.00p | 62.00p | 62.60p | 231015 |
21/04/2010 | 64.10p | 64.19p | 63.20p | 64.10p | 6550 |
20/04/2010 | 64.10p | 64.19p | 62.00p | 64.10p | 139255 |
19/04/2010 | 63.20p | 64.10p | 63.20p | 64.10p | 17900 |
16/04/2010 | 63.60p | 64.40p | 63.40p | 63.80p | 30125 |
15/04/2010 | 63.40p | 65.00p | 63.40p | 63.60p | 21825 |
14/04/2010 | 63.40p | 64.80p | 63.40p | 64.20p | 34955 |
13/04/2010 | 64.80p | 66.40p | 64.20p | 64.90p | 19980 |
12/04/2010 | 65.40p | 67.00p | 64.00p | 64.80p | 64740 |
09/04/2010 | 64.20p | 66.00p | 64.00p | 64.00p | 610490 |
08/04/2010 | 67.00p | 67.00p | 64.60p | 66.00p | 44170 |
07/04/2010 | 67.00p | 67.00p | 66.00p | 66.00p | 1970 |
06/04/2010 | 65.70p | 67.00p | 64.13p | 65.40p | 42860 |
01/04/2010 | 65.00p | 65.70p | 65.00p | 65.70p | 325 |
31/03/2010 | 64.00p | 65.00p | 64.00p | 65.00p | 248700 |
30/03/2010 | 66.00p | 67.00p | 64.13p | 65.50p | 63860 |
29/03/2010 | 63.00p | 64.50p | 63.00p | 64.50p | 197360 |
26/03/2010 | 65.00p | 65.60p | 62.12p | 64.50p | 58650 |
25/03/2010 | 63.00p | 64.00p | 62.12p | 64.00p | 15200 |
24/03/2010 | 62.00p | 64.97p | 62.00p | 62.60p | 121440 |
23/03/2010 | 62.00p | 65.00p | 62.00p | 62.00p | 58915 |
22/03/2010 | 63.50p | 64.40p | 62.00p | 63.50p | 158655 |
19/03/2010 | 62.00p | 64.87p | 62.00p | 63.50p | 79215 |
18/03/2010 | 62.00p | 63.00p | 61.80p | 63.00p | 41275 |
17/03/2010 | 62.00p | 64.87p | 62.00p | 62.00p | 32245 |
16/03/2010 | 62.70p | 63.50p | 62.00p | 63.50p | 1350 |
15/03/2010 | 64.00p | 64.87p | 62.70p | 62.70p | 23785 |
12/03/2010 | 65.50p | 66.87p | 64.40p | 65.50p | 66790 |
11/03/2010 | 67.00p | 67.00p | 64.00p | 65.50p | 82510 |
10/03/2010 | 67.00p | 67.00p | 64.00p | 67.00p | 52810 |
09/03/2010 | 65.00p | 67.60p | 64.00p | 64.00p | 30500 |
08/03/2010 | 66.50p | 67.86p | 66.45p | 66.45p | 7465 |
05/03/2010 | 67.40p | 67.86p | 65.00p | 66.50p | 47675 |
04/03/2010 | 69.00p | 69.00p | 66.00p | 66.50p | 16400 |
03/03/2010 | 67.50p | 68.86p | 67.50p | 67.50p | 2900 |
02/03/2010 | 67.50p | 68.86p | 66.00p | 67.50p | 1940 |
01/03/2010 | 67.00p | 70.00p | 67.00p | 67.50p | 27205 |
26/02/2010 | 68.00p | 70.86p | 67.00p | 67.80p | 23910 |
25/02/2010 | 68.00p | 69.60p | 68.00p | 69.50p | 111770 |
24/02/2010 | 70.00p | 70.86p | 69.14p | 70.00p | 95805 |
23/02/2010 | 70.00p | 70.00p | 69.00p | 70.00p | 86465 |
22/02/2010 | 70.00p | 70.00p | 68.68p | 69.50p | 181560 |
19/02/2010 | 70.00p | 70.00p | 67.40p | 69.50p | 108680 |
18/02/2010 | 68.00p | 69.60p | 66.79p | 68.50p | 41075 |
17/02/2010 | 65.55p | 67.60p | 65.55p | 66.55p | 22500 |
*Close Price adjusted for both dividends and splits