Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2012 | 28.50p | 29.15p | 28.50p | 28.50p | 0 |
06/08/2012 | 28.75p | 29.15p | 28.50p | 28.50p | 3382 |
03/08/2012 | 28.50p | 28.75p | 27.00p | 28.75p | 0 |
02/08/2012 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
01/08/2012 | 28.00p | 28.50p | 27.00p | 28.50p | 0 |
31/07/2012 | 28.00p | 28.00p | 27.00p | 28.00p | 6662 |
30/07/2012 | 28.00p | 28.80p | 28.00p | 28.00p | 0 |
27/07/2012 | 28.50p | 28.80p | 28.00p | 28.00p | 0 |
26/07/2012 | 28.50p | 28.80p | 28.50p | 28.50p | 220000 |
25/07/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 41460 |
24/07/2012 | 28.25p | 28.80p | 27.75p | 28.50p | 473000 |
23/07/2012 | 27.50p | 28.25p | 27.50p | 28.25p | 591000 |
20/07/2012 | 28.00p | 28.00p | 27.75p | 27.75p | 500000 |
19/07/2012 | 28.00p | 28.00p | 27.40p | 28.00p | 0 |
18/07/2012 | 27.75p | 28.00p | 27.40p | 28.00p | 25000 |
17/07/2012 | 27.75p | 28.25p | 27.75p | 27.75p | 594470 |
16/07/2012 | 27.50p | 27.75p | 27.30p | 27.75p | 1000 |
13/07/2012 | 26.00p | 28.75p | 25.81p | 27.50p | 589378 |
12/07/2012 | 26.00p | 26.00p | 25.81p | 26.00p | 0 |
11/07/2012 | 26.00p | 26.00p | 25.81p | 26.00p | 5000 |
10/07/2012 | 26.00p | 26.25p | 26.00p | 26.00p | 0 |
09/07/2012 | 26.00p | 26.25p | 26.00p | 26.00p | 125000 |
06/07/2012 | 26.12p | 26.63p | 26.00p | 26.00p | 0 |
05/07/2012 | 26.37p | 26.63p | 26.12p | 26.12p | 0 |
04/07/2012 | 26.37p | 26.63p | 26.25p | 26.37p | 0 |
03/07/2012 | 26.63p | 26.63p | 26.25p | 26.37p | 145000 |
02/07/2012 | 26.12p | 27.60p | 26.12p | 26.75p | 10320000 |
29/06/2012 | 25.50p | 26.12p | 25.50p | 26.12p | 2182000 |
28/06/2012 | 25.75p | 25.75p | 25.50p | 25.75p | 100000 |
27/06/2012 | 25.75p | 26.25p | 25.75p | 25.75p | 912231 |
26/06/2012 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
25/06/2012 | 26.00p | 26.00p | 25.50p | 26.00p | 519336 |
22/06/2012 | 26.00p | 27.00p | 26.00p | 26.25p | 19000 |
21/06/2012 | 24.50p | 27.00p | 24.50p | 26.50p | 326000 |
20/06/2012 | 24.75p | 25.50p | 23.50p | 25.00p | 13638303 |
19/06/2012 | 24.50p | 25.45p | 24.00p | 24.75p | 0 |
18/06/2012 | 24.75p | 25.45p | 24.00p | 24.75p | 0 |
15/06/2012 | 25.38p | 25.45p | 24.00p | 24.75p | 35198 |
14/06/2012 | 25.38p | 25.50p | 25.38p | 25.38p | 5391 |
13/06/2012 | 25.38p | 25.38p | 25.00p | 25.38p | 415 |
12/06/2012 | 25.50p | 26.00p | 25.00p | 25.38p | 136800 |
11/06/2012 | 26.12p | 26.12p | 24.00p | 25.50p | 41356 |
08/06/2012 | 26.37p | 26.37p | 26.00p | 26.12p | 373570 |
07/06/2012 | 26.37p | 26.37p | 25.86p | 26.37p | 7781 |
06/06/2012 | 26.00p | 26.37p | 25.65p | 26.37p | 10710 |
01/06/2012 | 26.25p | 26.25p | 25.65p | 26.25p | 0 |
31/05/2012 | 26.25p | 26.25p | 25.65p | 26.25p | 6547 |
30/05/2012 | 25.75p | 26.50p | 25.75p | 26.25p | 11500 |
29/05/2012 | 25.75p | 26.50p | 25.00p | 25.75p | 455 |
28/05/2012 | 25.75p | 26.50p | 25.75p | 25.75p | 0 |
25/05/2012 | 25.75p | 26.50p | 25.75p | 25.75p | 2844162 |
24/05/2012 | 25.75p | 27.75p | 25.75p | 25.75p | 0 |
23/05/2012 | 26.25p | 27.75p | 25.75p | 25.75p | 0 |
22/05/2012 | 26.50p | 27.75p | 26.12p | 26.50p | 0 |
21/05/2012 | 26.50p | 27.75p | 26.12p | 26.50p | 0 |
18/05/2012 | 27.75p | 27.75p | 26.12p | 26.50p | 4350 |
17/05/2012 | 28.25p | 28.25p | 27.50p | 28.25p | 204000 |
16/05/2012 | 27.13p | 28.25p | 27.13p | 28.25p | 4000 |
15/05/2012 | 27.13p | 27.25p | 27.00p | 27.13p | 4422866 |
14/05/2012 | 27.25p | 27.25p | 27.05p | 27.13p | 4000 |
11/05/2012 | 27.50p | 27.50p | 27.10p | 27.25p | 5000 |
10/05/2012 | 27.50p | 27.75p | 27.15p | 27.50p | 0 |
09/05/2012 | 27.75p | 27.75p | 27.15p | 27.50p | 3000 |
08/05/2012 | 28.50p | 28.50p | 26.80p | 27.75p | 0 |
04/05/2012 | 27.50p | 27.50p | 26.80p | 27.25p | 37000 |
03/05/2012 | 27.13p | 28.00p | 27.13p | 27.50p | 3511 |
02/05/2012 | 26.50p | 27.00p | 26.50p | 26.88p | 25000 |
01/05/2012 | 26.50p | 26.50p | 26.00p | 26.50p | 4500 |
30/04/2012 | 26.50p | 27.00p | 25.50p | 26.50p | 0 |
27/04/2012 | 26.50p | 27.00p | 25.50p | 26.50p | 0 |
26/04/2012 | 26.50p | 27.00p | 25.50p | 26.50p | 0 |
25/04/2012 | 25.50p | 27.00p | 25.50p | 26.50p | 39350 |
24/04/2012 | 25.50p | 26.00p | 25.50p | 25.50p | 20000 |
23/04/2012 | 25.50p | 25.50p | 25.25p | 25.25p | 156644 |
20/04/2012 | 24.88p | 25.50p | 24.88p | 25.50p | 10192 |
19/04/2012 | 24.75p | 25.00p | 24.75p | 24.88p | 408000 |
18/04/2012 | 24.75p | 24.75p | 24.75p | 24.75p | 35000 |
17/04/2012 | 24.25p | 24.75p | 24.20p | 24.75p | 11800 |
16/04/2012 | 24.00p | 24.00p | 23.60p | 24.00p | 877 |
13/04/2012 | 24.00p | 24.30p | 23.60p | 24.00p | 4301 |
12/04/2012 | 24.63p | 24.63p | 24.00p | 24.00p | 66994 |
11/04/2012 | 24.63p | 24.65p | 24.63p | 24.63p | 5000 |
10/04/2012 | 24.63p | 24.63p | 24.53p | 24.63p | 889 |
05/04/2012 | 24.75p | 24.75p | 24.63p | 24.63p | 100000 |
04/04/2012 | 25.25p | 25.25p | 24.50p | 24.88p | 127800 |
03/04/2012 | 25.62p | 25.62p | 25.00p | 25.25p | 145000 |
02/04/2012 | 25.75p | 25.75p | 25.50p | 25.62p | 43000 |
30/03/2012 | 26.00p | 26.50p | 25.75p | 25.75p | 12300 |
29/03/2012 | 26.00p | 26.00p | 25.50p | 26.00p | 29114 |
28/03/2012 | 28.25p | 28.25p | 24.00p | 26.00p | 233116 |
27/03/2012 | 28.63p | 28.63p | 28.00p | 28.25p | 16123 |
26/03/2012 | 29.62p | 29.78p | 28.63p | 28.63p | 38488 |
23/03/2012 | 29.50p | 29.87p | 29.50p | 29.62p | 3435 |
22/03/2012 | 29.50p | 29.60p | 29.10p | 29.50p | 14500 |
21/03/2012 | 29.62p | 31.00p | 29.25p | 29.50p | 0 |
20/03/2012 | 31.00p | 31.00p | 29.25p | 29.62p | 25634 |
19/03/2012 | 30.25p | 30.25p | 30.00p | 30.25p | 50000 |
16/03/2012 | 30.25p | 30.25p | 30.25p | 30.25p | 18720 |
15/03/2012 | 30.25p | 30.40p | 30.25p | 30.25p | 3240 |
14/03/2012 | 30.25p | 30.42p | 30.25p | 30.25p | 14000 |
13/03/2012 | 30.13p | 30.25p | 30.13p | 30.25p | 12609 |
12/03/2012 | 30.25p | 30.25p | 30.00p | 30.13p | 81659 |
09/03/2012 | 30.25p | 30.50p | 30.25p | 30.25p | 2404 |
08/03/2012 | 30.25p | 30.50p | 30.25p | 30.25p | 45374 |
07/03/2012 | 30.25p | 30.50p | 30.25p | 30.25p | 14611 |
06/03/2012 | 30.25p | 30.50p | 30.25p | 30.25p | 7640 |
05/03/2012 | 30.25p | 30.50p | 30.00p | 30.25p | 578829 |
02/03/2012 | 30.25p | 30.50p | 30.25p | 30.25p | 59781 |
01/03/2012 | 30.25p | 30.25p | 30.00p | 30.25p | 0 |
29/02/2012 | 30.25p | 30.25p | 30.00p | 30.25p | 2972 |
28/02/2012 | 30.50p | 31.50p | 30.02p | 30.25p | 0 |
27/02/2012 | 30.50p | 30.50p | 30.02p | 30.50p | 11546 |
24/02/2012 | 30.50p | 30.50p | 30.00p | 30.50p | 184360 |
23/02/2012 | 31.00p | 31.00p | 30.50p | 30.50p | 400000 |
22/02/2012 | 31.50p | 33.50p | 31.50p | 31.50p | 0 |
21/02/2012 | 32.25p | 33.50p | 32.10p | 32.12p | 0 |
20/02/2012 | 32.25p | 32.50p | 32.10p | 32.25p | 0 |
17/02/2012 | 32.25p | 32.50p | 32.10p | 32.25p | 0 |
16/02/2012 | 32.25p | 32.50p | 32.10p | 32.25p | 0 |
15/02/2012 | 32.50p | 32.50p | 32.10p | 32.25p | 37268 |
14/02/2012 | 32.50p | 33.00p | 32.10p | 32.50p | 93000 |
13/02/2012 | 32.50p | 32.50p | 32.10p | 32.50p | 0 |
10/02/2012 | 32.50p | 32.50p | 32.10p | 32.50p | 4000 |
09/02/2012 | 32.50p | 32.50p | 32.10p | 32.50p | 0 |
08/02/2012 | 32.50p | 32.50p | 32.10p | 32.50p | 146 |
07/02/2012 | 32.50p | 33.00p | 32.20p | 32.50p | 0 |
06/02/2012 | 32.50p | 33.00p | 32.20p | 32.50p | 6000 |
03/02/2012 | 32.50p | 33.17p | 32.50p | 32.50p | 52972 |
02/02/2012 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
01/02/2012 | 32.50p | 32.50p | 32.50p | 32.50p | 100000 |
31/01/2012 | 33.00p | 33.40p | 32.25p | 32.50p | 117964 |
30/01/2012 | 32.50p | 32.88p | 32.50p | 32.50p | 3000 |
27/01/2012 | 32.50p | 32.90p | 32.20p | 32.50p | 381699 |
26/01/2012 | 32.75p | 33.50p | 32.50p | 32.50p | 175000 |
25/01/2012 | 33.25p | 33.25p | 32.75p | 32.75p | 370000 |
24/01/2012 | 33.50p | 34.00p | 33.00p | 33.25p | 0 |
23/01/2012 | 33.50p | 34.00p | 33.00p | 33.50p | 0 |
20/01/2012 | 33.50p | 34.00p | 33.00p | 33.50p | 0 |
19/01/2012 | 33.50p | 34.00p | 33.00p | 33.50p | 243544 |
18/01/2012 | 33.50p | 33.50p | 33.15p | 33.50p | 0 |
17/01/2012 | 33.50p | 33.50p | 33.15p | 33.50p | 8557 |
16/01/2012 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
13/01/2012 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
12/01/2012 | 33.50p | 33.50p | 33.50p | 33.50p | 658 |
11/01/2012 | 34.00p | 34.00p | 33.40p | 33.50p | 225800 |
10/01/2012 | 34.00p | 34.00p | 34.00p | 34.00p | 3000 |
09/01/2012 | 34.00p | 34.00p | 33.36p | 34.00p | 0 |
06/01/2012 | 34.00p | 34.00p | 33.36p | 34.00p | 1600 |
05/01/2012 | 33.50p | 34.00p | 33.50p | 34.00p | 5000 |
04/01/2012 | 33.00p | 34.00p | 33.00p | 33.50p | 37905 |
03/01/2012 | 33.00p | 33.77p | 33.00p | 33.00p | 2000 |
30/12/2011 | 35.00p | 35.00p | 33.50p | 33.50p | 0 |
29/12/2011 | 35.00p | 35.00p | 34.00p | 35.00p | 0 |
28/12/2011 | 34.88p | 35.00p | 34.00p | 35.00p | 810000 |
23/12/2011 | 34.88p | 34.88p | 34.00p | 34.88p | 33100 |
22/12/2011 | 35.50p | 36.00p | 33.98p | 34.88p | 1169565 |
21/12/2011 | 35.75p | 36.00p | 35.50p | 35.75p | 487325 |
20/12/2011 | 35.75p | 35.75p | 35.50p | 35.75p | 0 |
19/12/2011 | 35.75p | 35.75p | 35.50p | 35.75p | 7500 |
16/12/2011 | 35.75p | 35.75p | 35.55p | 35.75p | 7312 |
15/12/2011 | 35.75p | 35.75p | 35.53p | 35.75p | 0 |
14/12/2011 | 35.75p | 35.75p | 35.53p | 35.75p | 0 |
13/12/2011 | 35.75p | 35.75p | 35.53p | 35.75p | 40000 |
12/12/2011 | 35.75p | 35.75p | 35.50p | 35.75p | 0 |
09/12/2011 | 35.75p | 35.75p | 35.50p | 35.75p | 285769 |
08/12/2011 | 35.75p | 35.75p | 35.50p | 35.75p | 0 |
07/12/2011 | 35.75p | 35.75p | 35.50p | 35.75p | 0 |
06/12/2011 | 35.50p | 35.75p | 35.50p | 35.75p | 4000 |
05/12/2011 | 34.75p | 36.00p | 34.75p | 35.75p | 96480 |
02/12/2011 | 34.75p | 34.75p | 34.50p | 34.75p | 2666 |
01/12/2011 | 34.50p | 34.75p | 34.00p | 34.75p | 0 |
30/11/2011 | 34.50p | 34.50p | 34.00p | 34.50p | 0 |
29/11/2011 | 34.50p | 34.50p | 34.00p | 34.50p | 1000 |
28/11/2011 | 34.25p | 34.50p | 34.00p | 34.50p | 100000 |
25/11/2011 | 34.25p | 35.00p | 33.90p | 34.25p | 5000 |
24/11/2011 | 34.00p | 34.25p | 33.88p | 34.25p | 24576 |
23/11/2011 | 33.75p | 34.25p | 33.00p | 34.00p | 0 |
22/11/2011 | 33.00p | 34.25p | 33.00p | 33.25p | 1200000 |
21/11/2011 | 32.75p | 33.00p | 32.00p | 33.00p | 10000 |
18/11/2011 | 32.75p | 33.50p | 31.55p | 32.75p | 0 |
17/11/2011 | 32.75p | 33.50p | 31.55p | 32.75p | 0 |
16/11/2011 | 32.75p | 33.50p | 31.55p | 32.75p | 5792 |
15/11/2011 | 33.50p | 33.50p | 32.75p | 32.75p | 6852 |
14/11/2011 | 33.50p | 33.95p | 33.00p | 33.50p | 0 |
11/11/2011 | 33.50p | 33.95p | 33.00p | 33.50p | 775000 |
10/11/2011 | 34.00p | 34.00p | 33.40p | 33.50p | 5000 |
09/11/2011 | 34.00p | 34.25p | 33.00p | 34.25p | 0 |
08/11/2011 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
07/11/2011 | 34.00p | 34.00p | 33.00p | 34.00p | 2238 |
04/11/2011 | 34.00p | 34.50p | 33.45p | 34.00p | 0 |
03/11/2011 | 34.00p | 34.50p | 33.45p | 34.00p | 0 |
02/11/2011 | 34.00p | 34.50p | 33.45p | 34.00p | 0 |
01/11/2011 | 34.50p | 34.50p | 33.45p | 34.00p | 0 |
31/10/2011 | 34.50p | 34.50p | 33.45p | 34.50p | 0 |
28/10/2011 | 34.25p | 34.50p | 33.45p | 34.50p | 0 |
27/10/2011 | 34.00p | 34.25p | 33.45p | 34.25p | 0 |
26/10/2011 | 33.75p | 33.75p | 33.45p | 33.75p | 17172 |
25/10/2011 | 33.50p | 33.50p | 32.00p | 33.50p | 16804 |
24/10/2011 | 33.25p | 34.28p | 32.50p | 33.25p | 16000 |
21/10/2011 | 33.25p | 34.00p | 33.25p | 33.25p | 0 |
*Close Price adjusted for both dividends and splits