Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2011 | 31.25p | 31.30p | 30.25p | 30.88p | 194060 |
17/10/2011 | 31.75p | 32.12p | 31.00p | 31.25p | 367892 |
14/10/2011 | 32.00p | 32.22p | 31.15p | 31.75p | 44788 |
13/10/2011 | 31.13p | 32.37p | 30.65p | 32.00p | 171692 |
12/10/2011 | 31.38p | 31.38p | 30.53p | 31.13p | 105940 |
11/10/2011 | 32.00p | 32.15p | 30.00p | 31.38p | 201333 |
10/10/2011 | 32.50p | 32.93p | 31.50p | 32.00p | 112411 |
07/10/2011 | 32.62p | 32.90p | 31.82p | 32.50p | 86130 |
06/10/2011 | 32.00p | 32.99p | 32.00p | 32.62p | 50794 |
05/10/2011 | 31.25p | 32.48p | 31.15p | 32.00p | 111880 |
04/10/2011 | 33.00p | 33.00p | 30.00p | 31.25p | 343224 |
03/10/2011 | 33.13p | 33.40p | 32.65p | 33.00p | 222209 |
30/09/2011 | 33.25p | 33.35p | 32.75p | 33.00p | 60877 |
29/09/2011 | 33.50p | 33.50p | 33.15p | 33.25p | 26975 |
28/09/2011 | 33.50p | 33.79p | 33.50p | 33.50p | 21119 |
27/09/2011 | 32.50p | 33.91p | 32.50p | 33.50p | 177514 |
26/09/2011 | 33.88p | 33.88p | 32.15p | 32.50p | 285267 |
23/09/2011 | 34.75p | 34.75p | 33.00p | 33.88p | 263710 |
22/09/2011 | 35.75p | 35.90p | 34.51p | 34.75p | 127547 |
21/09/2011 | 34.38p | 36.50p | 34.38p | 35.75p | 388576 |
20/09/2011 | 35.50p | 35.65p | 33.60p | 34.25p | 1111077 |
19/09/2011 | 36.13p | 36.20p | 35.50p | 35.75p | 202987 |
16/09/2011 | 36.00p | 36.25p | 35.78p | 36.13p | 241475 |
15/09/2011 | 35.87p | 36.13p | 35.73p | 35.87p | 959530 |
14/09/2011 | 36.25p | 36.50p | 35.87p | 35.87p | 444976 |
13/09/2011 | 36.75p | 36.85p | 35.80p | 36.25p | 895881 |
12/09/2011 | 34.88p | 37.65p | 34.75p | 36.75p | 430352 |
09/09/2011 | 34.50p | 35.48p | 34.38p | 34.88p | 503537 |
08/09/2011 | 33.50p | 35.00p | 33.50p | 34.50p | 523815 |
07/09/2011 | 34.25p | 34.47p | 33.00p | 33.50p | 165370 |
06/09/2011 | 33.50p | 34.45p | 33.10p | 34.25p | 246523 |
05/09/2011 | 34.25p | 34.25p | 33.00p | 33.50p | 262094 |
02/09/2011 | 35.37p | 35.68p | 34.02p | 34.25p | 191450 |
01/09/2011 | 32.75p | 35.70p | 32.75p | 35.37p | 413028 |
31/08/2011 | 32.50p | 33.49p | 32.00p | 32.75p | 217857 |
30/08/2011 | 32.37p | 32.96p | 32.00p | 32.50p | 405703 |
26/08/2011 | 33.00p | 33.00p | 32.04p | 32.37p | 213209 |
25/08/2011 | 33.50p | 33.50p | 32.51p | 33.00p | 205792 |
24/08/2011 | 32.25p | 33.99p | 32.25p | 33.50p | 248682 |
23/08/2011 | 32.25p | 32.49p | 31.80p | 32.25p | 271788 |
22/08/2011 | 31.50p | 32.50p | 31.15p | 32.12p | 157764 |
19/08/2011 | 31.75p | 31.90p | 30.15p | 31.50p | 263986 |
18/08/2011 | 32.88p | 34.00p | 31.75p | 31.75p | 350035 |
17/08/2011 | 32.25p | 33.00p | 32.25p | 32.88p | 235914 |
16/08/2011 | 33.13p | 33.27p | 31.52p | 32.25p | 382731 |
15/08/2011 | 32.75p | 34.00p | 32.50p | 33.13p | 204053 |
12/08/2011 | 32.25p | 33.60p | 32.25p | 32.75p | 393921 |
11/08/2011 | 32.25p | 32.47p | 31.03p | 32.00p | 223149 |
10/08/2011 | 31.50p | 33.00p | 31.10p | 32.25p | 596644 |
09/08/2011 | 31.25p | 32.00p | 28.58p | 31.25p | 1192724 |
08/08/2011 | 31.25p | 34.00p | 30.75p | 32.00p | 1313089 |
05/08/2011 | 27.88p | 32.00p | 24.50p | 31.75p | 1584512 |
04/08/2011 | 31.50p | 31.60p | 27.51p | 28.13p | 583225 |
03/08/2011 | 33.13p | 33.13p | 31.00p | 31.50p | 546378 |
02/08/2011 | 34.50p | 34.50p | 31.81p | 33.25p | 380422 |
01/08/2011 | 34.13p | 34.90p | 34.00p | 34.50p | 172683 |
29/07/2011 | 35.00p | 35.00p | 33.50p | 34.13p | 490811 |
28/07/2011 | 35.25p | 35.25p | 34.75p | 35.00p | 62711 |
27/07/2011 | 36.50p | 36.50p | 34.50p | 35.25p | 341641 |
26/07/2011 | 36.13p | 36.50p | 35.75p | 36.50p | 241288 |
25/07/2011 | 36.63p | 36.63p | 36.00p | 36.25p | 325862 |
22/07/2011 | 36.13p | 36.69p | 36.00p | 36.63p | 663441 |
21/07/2011 | 35.75p | 36.75p | 35.72p | 36.13p | 671892 |
20/07/2011 | 35.25p | 36.00p | 35.00p | 35.75p | 431721 |
19/07/2011 | 35.50p | 35.62p | 34.01p | 35.25p | 1040864 |
18/07/2011 | 36.13p | 36.52p | 35.00p | 35.50p | 314441 |
15/07/2011 | 36.25p | 36.25p | 36.00p | 36.13p | 333083 |
14/07/2011 | 36.25p | 36.40p | 36.00p | 36.25p | 181312 |
13/07/2011 | 36.25p | 36.45p | 36.00p | 36.25p | 258075 |
12/07/2011 | 36.25p | 36.50p | 36.00p | 36.25p | 191824 |
11/07/2011 | 36.25p | 36.50p | 36.00p | 36.25p | 291621 |
08/07/2011 | 36.50p | 36.80p | 36.00p | 36.25p | 491199 |
07/07/2011 | 37.25p | 37.43p | 36.00p | 36.50p | 504326 |
06/07/2011 | 37.25p | 37.35p | 37.00p | 37.25p | 570831 |
05/07/2011 | 37.38p | 37.38p | 37.00p | 37.25p | 1010016 |
04/07/2011 | 37.88p | 37.88p | 37.00p | 37.38p | 457157 |
01/07/2011 | 37.50p | 38.00p | 37.00p | 37.88p | 416529 |
30/06/2011 | 35.75p | 38.00p | 35.75p | 37.50p | 1378991 |
29/06/2011 | 35.25p | 36.00p | 34.75p | 35.75p | 609207 |
28/06/2011 | 35.37p | 35.45p | 35.00p | 35.25p | 1147862 |
27/06/2011 | 35.12p | 35.50p | 35.00p | 35.37p | 1812843 |
24/06/2011 | 36.75p | 36.89p | 28.00p | 35.12p | 9741855 |
23/06/2011 | 37.00p | 37.70p | 36.50p | 37.00p | 188684 |
22/06/2011 | 39.00p | 39.00p | 37.00p | 37.13p | 609984 |
21/06/2011 | 39.75p | 41.00p | 38.00p | 39.00p | 1030685 |
20/06/2011 | 38.25p | 38.50p | 37.50p | 38.25p | 596229 |
17/06/2011 | 38.37p | 38.37p | 38.00p | 38.25p | 242693 |
16/06/2011 | 38.37p | 38.37p | 37.75p | 38.37p | 205255 |
15/06/2011 | 39.38p | 39.38p | 38.00p | 38.37p | 128186 |
14/06/2011 | 39.38p | 39.38p | 39.00p | 39.38p | 20756 |
13/06/2011 | 39.38p | 39.38p | 39.02p | 39.38p | 25935 |
10/06/2011 | 39.25p | 39.32p | 38.60p | 39.25p | 60911 |
09/06/2011 | 39.38p | 39.38p | 37.58p | 39.25p | 132287 |
08/06/2011 | 40.50p | 40.50p | 39.07p | 39.38p | 341072 |
07/06/2011 | 39.63p | 40.50p | 39.00p | 40.50p | 334893 |
06/06/2011 | 39.25p | 40.25p | 39.15p | 39.63p | 310136 |
03/06/2011 | 38.37p | 40.00p | 38.30p | 39.25p | 344754 |
02/06/2011 | 38.75p | 39.00p | 37.88p | 38.37p | 127526 |
01/06/2011 | 39.13p | 40.00p | 38.69p | 39.13p | 34545 |
31/05/2011 | 38.00p | 39.73p | 37.69p | 38.87p | 208306 |
27/05/2011 | 36.38p | 38.50p | 35.65p | 37.75p | 189177 |
26/05/2011 | 36.75p | 37.25p | 36.35p | 36.38p | 78883 |
25/05/2011 | 35.62p | 37.25p | 35.15p | 36.75p | 572321 |
24/05/2011 | 37.25p | 37.25p | 34.75p | 35.62p | 438591 |
23/05/2011 | 37.75p | 38.10p | 37.00p | 37.25p | 464145 |
20/05/2011 | 38.00p | 38.05p | 36.90p | 37.75p | 133581 |
19/05/2011 | 37.88p | 38.75p | 37.50p | 38.00p | 1137127 |
18/05/2011 | 37.88p | 37.88p | 36.95p | 37.50p | 150161 |
17/05/2011 | 38.37p | 38.37p | 37.50p | 37.75p | 151690 |
16/05/2011 | 39.00p | 39.00p | 38.00p | 38.12p | 101582 |
13/05/2011 | 38.12p | 39.75p | 37.50p | 39.00p | 334216 |
12/05/2011 | 38.62p | 38.62p | 37.24p | 38.12p | 875962 |
11/05/2011 | 38.00p | 39.00p | 37.75p | 38.62p | 966721 |
10/05/2011 | 38.25p | 38.25p | 37.75p | 38.00p | 1070576 |
09/05/2011 | 37.75p | 38.75p | 37.50p | 38.25p | 473542 |
06/05/2011 | 38.00p | 38.48p | 37.50p | 37.75p | 98452 |
05/05/2011 | 38.87p | 38.90p | 37.02p | 38.00p | 415361 |
04/05/2011 | 39.50p | 39.50p | 38.25p | 38.87p | 812758 |
03/05/2011 | 40.25p | 40.45p | 39.25p | 39.50p | 233443 |
28/04/2011 | 40.25p | 40.47p | 39.59p | 40.25p | 46598 |
27/04/2011 | 40.50p | 40.99p | 39.75p | 40.38p | 188843 |
26/04/2011 | 40.38p | 40.98p | 39.83p | 40.50p | 141323 |
21/04/2011 | 40.88p | 42.00p | 39.75p | 40.38p | 378577 |
20/04/2011 | 39.50p | 41.00p | 39.25p | 40.50p | 311261 |
19/04/2011 | 38.87p | 40.00p | 38.25p | 39.50p | 166606 |
18/04/2011 | 40.13p | 42.99p | 38.50p | 39.25p | 862547 |
15/04/2011 | 39.50p | 41.13p | 39.15p | 40.13p | 405128 |
14/04/2011 | 39.50p | 39.50p | 38.50p | 39.25p | 186560 |
13/04/2011 | 39.13p | 40.00p | 38.53p | 39.50p | 177914 |
12/04/2011 | 39.75p | 40.79p | 38.60p | 39.13p | 426897 |
11/04/2011 | 38.87p | 39.25p | 38.66p | 38.87p | 213433 |
08/04/2011 | 39.25p | 39.42p | 38.50p | 38.87p | 455142 |
07/04/2011 | 39.50p | 39.80p | 38.60p | 39.25p | 807488 |
06/04/2011 | 36.50p | 40.00p | 35.41p | 39.50p | 2464638 |
05/04/2011 | 36.50p | 37.49p | 36.00p | 36.50p | 317758 |
04/04/2011 | 36.50p | 38.00p | 36.00p | 36.50p | 839332 |
01/04/2011 | 38.75p | 39.30p | 35.00p | 36.50p | 752743 |
31/03/2011 | 37.75p | 37.75p | 36.50p | 37.13p | 364414 |
30/03/2011 | 38.62p | 38.70p | 38.00p | 38.12p | 171348 |
29/03/2011 | 38.00p | 38.93p | 38.00p | 38.62p | 334523 |
28/03/2011 | 38.25p | 38.97p | 37.00p | 37.63p | 130431 |
25/03/2011 | 39.75p | 39.75p | 38.00p | 38.37p | 295899 |
24/03/2011 | 40.00p | 40.10p | 39.35p | 39.75p | 101799 |
23/03/2011 | 40.00p | 40.45p | 39.00p | 39.88p | 420216 |
22/03/2011 | 38.75p | 40.75p | 38.60p | 40.00p | 649406 |
21/03/2011 | 36.50p | 38.98p | 36.37p | 38.75p | 332270 |
18/03/2011 | 35.00p | 36.75p | 35.00p | 36.50p | 552716 |
17/03/2011 | 35.25p | 35.49p | 34.75p | 35.00p | 109198 |
16/03/2011 | 34.25p | 36.24p | 34.25p | 35.25p | 508269 |
15/03/2011 | 35.62p | 35.62p | 33.50p | 34.25p | 474844 |
14/03/2011 | 36.50p | 36.70p | 35.00p | 35.62p | 247591 |
11/03/2011 | 39.25p | 39.25p | 36.00p | 36.50p | 418116 |
10/03/2011 | 39.13p | 39.25p | 37.50p | 37.75p | 205849 |
09/03/2011 | 39.13p | 39.13p | 39.00p | 39.13p | 38300 |
08/03/2011 | 40.00p | 40.20p | 38.50p | 39.13p | 463906 |
07/03/2011 | 39.75p | 40.50p | 39.15p | 40.00p | 1711202 |
04/03/2011 | 40.25p | 40.35p | 39.15p | 39.75p | 196593 |
03/03/2011 | 39.25p | 40.40p | 39.10p | 40.25p | 283975 |
02/03/2011 | 39.75p | 39.99p | 39.00p | 39.25p | 348105 |
01/03/2011 | 41.50p | 41.35p | 37.88p | 39.75p | 1874455 |
28/02/2011 | 39.25p | 43.00p | 39.30p | 41.50p | 837365 |
25/02/2011 | 39.25p | 39.40p | 39.00p | 39.25p | 50687 |
24/02/2011 | 39.25p | 39.50p | 39.01p | 39.25p | 93918 |
23/02/2011 | 39.25p | 39.49p | 39.03p | 39.25p | 50826 |
22/02/2011 | 39.13p | 39.40p | 39.00p | 39.25p | 293955 |
21/02/2011 | 39.75p | 40.08p | 39.00p | 39.13p | 162961 |
18/02/2011 | 41.50p | 42.50p | 39.05p | 39.75p | 524877 |
17/02/2011 | 39.50p | 41.50p | 39.10p | 41.25p | 429348 |
16/02/2011 | 37.63p | 39.93p | 37.73p | 39.50p | 454979 |
15/02/2011 | 38.87p | 39.40p | 37.00p | 37.63p | 409772 |
14/02/2011 | 39.00p | 39.50p | 38.00p | 38.87p | 273800 |
11/02/2011 | 38.50p | 39.50p | 38.30p | 39.00p | 308748 |
10/02/2011 | 40.00p | 40.35p | 38.00p | 38.50p | 501001 |
09/02/2011 | 42.15p | 42.50p | 40.00p | 40.50p | 457844 |
08/02/2011 | 41.60p | 42.30p | 41.25p | 42.00p | 368315 |
07/02/2011 | 39.99p | 43.00p | 39.51p | 41.50p | 1069678 |
04/02/2011 | 35.00p | 40.00p | 34.30p | 39.75p | 2818472 |
03/02/2011 | 34.70p | 35.25p | 33.50p | 34.00p | 289068 |
02/02/2011 | 34.85p | 35.35p | 34.50p | 35.00p | 284141 |
01/02/2011 | 35.25p | 35.33p | 34.50p | 35.00p | 332408 |
31/01/2011 | 35.00p | 36.63p | 34.00p | 35.25p | 814333 |
28/01/2011 | 32.50p | 35.20p | 32.50p | 35.00p | 644392 |
27/01/2011 | 32.00p | 32.90p | 30.75p | 32.50p | 685012 |
26/01/2011 | 33.00p | 33.01p | 31.50p | 32.00p | 148284 |
25/01/2011 | 33.25p | 35.00p | 32.50p | 33.00p | 318247 |
24/01/2011 | 33.25p | 33.49p | 32.91p | 33.25p | 152812 |
21/01/2011 | 32.50p | 33.30p | 32.00p | 33.25p | 229342 |
20/01/2011 | 33.75p | 33.75p | 32.00p | 32.50p | 190660 |
19/01/2011 | 33.50p | 33.75p | 33.10p | 33.75p | 105170 |
18/01/2011 | 34.00p | 34.00p | 33.25p | 33.50p | 182172 |
17/01/2011 | 34.25p | 34.65p | 33.50p | 34.00p | 376865 |
14/01/2011 | 35.42p | 35.42p | 34.25p | 34.75p | 331947 |
13/01/2011 | 35.33p | 35.78p | 35.00p | 35.25p | 317866 |
12/01/2011 | 35.35p | 35.89p | 35.25p | 35.75p | 320721 |
11/01/2011 | 35.25p | 36.00p | 35.01p | 35.50p | 144603 |
10/01/2011 | 36.25p | 36.89p | 35.00p | 35.75p | 520330 |
07/01/2011 | 34.00p | 36.25p | 33.75p | 36.25p | 562721 |
06/01/2011 | 34.00p | 34.40p | 33.60p | 34.00p | 170565 |
05/01/2011 | 35.00p | 35.00p | 33.00p | 34.00p | 385281 |
04/01/2011 | 35.75p | 35.78p | 34.50p | 35.00p | 291101 |
*Close Price adjusted for both dividends and splits