Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/10/2011 | 33.25p | 34.00p | 33.25p | 33.25p | 0 |
19/10/2011 | 33.25p | 34.00p | 33.25p | 33.25p | 0 |
18/10/2011 | 33.25p | 34.00p | 33.25p | 33.25p | 2000 |
17/10/2011 | 32.75p | 33.75p | 32.05p | 32.75p | 0 |
14/10/2011 | 33.25p | 33.75p | 32.05p | 32.75p | 0 |
13/10/2011 | 33.75p | 33.75p | 32.05p | 33.25p | 225000 |
12/10/2011 | 31.50p | 33.75p | 31.00p | 33.75p | 20733 |
11/10/2011 | 31.50p | 31.78p | 30.65p | 31.50p | 0 |
10/10/2011 | 31.50p | 31.78p | 30.65p | 31.50p | 0 |
07/10/2011 | 31.25p | 31.78p | 30.65p | 31.25p | 13282 |
06/10/2011 | 30.63p | 31.25p | 30.33p | 31.25p | 9150 |
05/10/2011 | 30.63p | 30.75p | 30.33p | 30.63p | 250000 |
04/10/2011 | 30.75p | 30.75p | 30.00p | 30.75p | 13000 |
03/10/2011 | 30.50p | 30.75p | 30.00p | 30.75p | 688838 |
30/09/2011 | 30.50p | 31.00p | 30.00p | 30.50p | 0 |
29/09/2011 | 30.50p | 31.00p | 30.00p | 30.50p | 0 |
28/09/2011 | 31.00p | 31.00p | 30.00p | 30.50p | 7703 |
27/09/2011 | 31.00p | 32.50p | 30.20p | 31.00p | 0 |
26/09/2011 | 31.00p | 32.50p | 30.20p | 31.00p | 0 |
23/09/2011 | 32.50p | 32.50p | 30.20p | 31.00p | 2049 |
22/09/2011 | 32.75p | 32.85p | 32.75p | 32.75p | 5000 |
21/09/2011 | 32.75p | 32.75p | 31.50p | 32.75p | 2500 |
20/09/2011 | 32.75p | 32.75p | 31.50p | 32.75p | 0 |
19/09/2011 | 32.75p | 32.75p | 31.50p | 32.75p | 0 |
16/09/2011 | 32.75p | 32.75p | 31.50p | 32.75p | 1492 |
15/09/2011 | 32.75p | 32.75p | 32.75p | 32.75p | 0 |
14/09/2011 | 32.75p | 33.00p | 32.75p | 32.75p | 5000 |
13/09/2011 | 32.75p | 33.00p | 32.75p | 32.75p | 5000 |
12/09/2011 | 32.75p | 32.75p | 31.50p | 32.75p | 5000 |
09/09/2011 | 32.75p | 32.75p | 31.50p | 32.75p | 600000 |
08/09/2011 | 32.75p | 32.75p | 31.50p | 31.75p | 578250 |
07/09/2011 | 32.75p | 33.17p | 31.50p | 31.75p | 652428 |
06/09/2011 | 32.75p | 33.00p | 32.50p | 32.75p | 0 |
05/09/2011 | 32.50p | 33.00p | 32.50p | 32.75p | 7928 |
02/09/2011 | 33.00p | 33.00p | 32.25p | 32.50p | 1415000 |
01/09/2011 | 32.25p | 32.25p | 31.50p | 32.25p | 2238 |
31/08/2011 | 32.25p | 32.25p | 32.10p | 32.25p | 3500 |
30/08/2011 | 32.25p | 32.25p | 31.65p | 32.25p | 0 |
26/08/2011 | 32.25p | 32.25p | 31.65p | 32.25p | 0 |
25/08/2011 | 32.25p | 32.25p | 31.65p | 32.25p | 0 |
24/08/2011 | 32.25p | 32.25p | 31.65p | 32.25p | 0 |
23/08/2011 | 32.25p | 32.25p | 31.65p | 32.25p | 1500 |
22/08/2011 | 32.25p | 32.75p | 32.00p | 32.25p | 0 |
19/08/2011 | 32.75p | 32.75p | 32.00p | 32.25p | 2362172 |
18/08/2011 | 33.25p | 33.25p | 32.50p | 32.75p | 62000 |
17/08/2011 | 33.25p | 33.25p | 32.25p | 33.25p | 0 |
16/08/2011 | 33.25p | 33.25p | 32.25p | 33.25p | 0 |
15/08/2011 | 32.50p | 33.25p | 32.25p | 33.25p | 390400 |
12/08/2011 | 32.50p | 33.00p | 32.00p | 32.50p | 129216 |
11/08/2011 | 32.75p | 32.75p | 32.00p | 32.50p | 332900 |
10/08/2011 | 33.50p | 33.50p | 32.75p | 32.75p | 95000 |
09/08/2011 | 34.00p | 34.00p | 32.00p | 33.00p | 55723 |
08/08/2011 | 37.50p | 37.50p | 34.00p | 34.50p | 49000 |
05/08/2011 | 39.00p | 39.00p | 37.50p | 37.50p | 345256 |
04/08/2011 | 40.25p | 40.25p | 39.00p | 39.00p | 46150 |
03/08/2011 | 40.25p | 40.25p | 40.00p | 40.25p | 5000 |
02/08/2011 | 40.50p | 40.50p | 40.00p | 40.50p | 1492 |
01/08/2011 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
29/07/2011 | 40.50p | 40.50p | 40.00p | 40.50p | 2000 |
28/07/2011 | 40.50p | 40.97p | 40.00p | 40.50p | 0 |
27/07/2011 | 40.50p | 40.97p | 40.00p | 40.50p | 7397 |
26/07/2011 | 40.50p | 40.50p | 40.00p | 40.50p | 0 |
25/07/2011 | 40.50p | 40.50p | 40.00p | 40.50p | 12381 |
22/07/2011 | 40.50p | 40.50p | 40.00p | 40.50p | 53960 |
21/07/2011 | 40.75p | 40.75p | 40.00p | 40.50p | 251000 |
20/07/2011 | 40.75p | 40.75p | 40.50p | 40.75p | 0 |
19/07/2011 | 40.75p | 40.75p | 40.50p | 40.75p | 10000 |
18/07/2011 | 40.75p | 40.75p | 40.30p | 40.75p | 17000 |
15/07/2011 | 40.75p | 40.75p | 40.30p | 40.75p | 11449 |
14/07/2011 | 40.75p | 41.00p | 40.00p | 40.75p | 0 |
13/07/2011 | 40.75p | 41.00p | 40.00p | 40.75p | 0 |
12/07/2011 | 41.00p | 41.00p | 40.00p | 40.75p | 237347 |
11/07/2011 | 41.00p | 41.35p | 41.00p | 41.00p | 242283 |
08/07/2011 | 40.50p | 41.46p | 40.50p | 41.00p | 1880445 |
07/07/2011 | 39.75p | 39.95p | 39.75p | 39.75p | 11250 |
06/07/2011 | 39.75p | 40.00p | 39.75p | 39.75p | 1207250 |
05/07/2011 | 39.75p | 39.95p | 39.75p | 39.75p | 10724 |
04/07/2011 | 39.75p | 39.93p | 39.50p | 39.75p | 221250 |
01/07/2011 | 39.75p | 40.00p | 39.75p | 39.75p | 1100000 |
30/06/2011 | 39.75p | 39.75p | 39.50p | 39.75p | 17500 |
29/06/2011 | 39.75p | 39.75p | 39.75p | 39.75p | 290000 |
28/06/2011 | 39.75p | 39.75p | 39.62p | 39.75p | 82000 |
27/06/2011 | 39.75p | 39.75p | 39.63p | 39.75p | 7500 |
24/06/2011 | 39.75p | 39.90p | 39.75p | 39.75p | 103500 |
23/06/2011 | 40.00p | 40.00p | 39.50p | 39.75p | 75715 |
22/06/2011 | 40.00p | 40.00p | 40.00p | 40.00p | 250000 |
21/06/2011 | 40.00p | 40.00p | 39.50p | 40.00p | 253500 |
20/06/2011 | 40.00p | 40.00p | 39.50p | 40.00p | 10000 |
17/06/2011 | 40.00p | 40.00p | 39.50p | 40.00p | 464000 |
16/06/2011 | 40.00p | 40.00p | 39.60p | 40.00p | 253653 |
15/06/2011 | 40.25p | 40.25p | 40.00p | 40.00p | 578500 |
14/06/2011 | 41.00p | 41.00p | 40.04p | 40.25p | 270892 |
13/06/2011 | 39.25p | 40.90p | 39.25p | 40.25p | 10000 |
10/06/2011 | 38.50p | 39.00p | 38.50p | 38.75p | 44700 |
09/06/2011 | 38.25p | 38.70p | 37.50p | 38.50p | 155346 |
08/06/2011 | 37.75p | 38.25p | 37.38p | 38.25p | 811518 |
07/06/2011 | 38.25p | 38.25p | 37.25p | 37.25p | 35268 |
06/06/2011 | 38.25p | 38.25p | 37.50p | 38.25p | 43072 |
03/06/2011 | 38.75p | 38.75p | 38.25p | 38.25p | 50000 |
02/06/2011 | 38.75p | 38.75p | 38.50p | 38.75p | 75000 |
01/06/2011 | 39.13p | 39.13p | 38.50p | 39.00p | 0 |
31/05/2011 | 39.00p | 39.13p | 38.50p | 39.13p | 663000 |
27/05/2011 | 39.00p | 39.00p | 38.98p | 39.00p | 35000 |
26/05/2011 | 39.00p | 39.50p | 38.00p | 39.00p | 586117 |
25/05/2011 | 40.50p | 40.50p | 37.50p | 39.00p | 690308 |
24/05/2011 | 41.50p | 42.00p | 40.00p | 40.50p | 0 |
23/05/2011 | 41.50p | 42.00p | 40.00p | 41.50p | 0 |
20/05/2011 | 42.00p | 42.00p | 40.00p | 41.50p | 3484893 |
19/05/2011 | 43.25p | 43.25p | 42.50p | 42.50p | 82400 |
18/05/2011 | 43.25p | 43.25p | 43.00p | 43.25p | 66000 |
17/05/2011 | 43.25p | 43.25p | 43.00p | 43.25p | 809 |
16/05/2011 | 43.25p | 43.25p | 43.10p | 43.25p | 0 |
13/05/2011 | 43.25p | 43.25p | 43.10p | 43.25p | 23304 |
12/05/2011 | 43.25p | 43.25p | 43.00p | 43.25p | 225938 |
11/05/2011 | 43.25p | 43.25p | 43.15p | 43.25p | 0 |
10/05/2011 | 43.25p | 43.25p | 43.15p | 43.25p | 1000 |
09/05/2011 | 43.25p | 43.25p | 43.00p | 43.25p | 1000 |
06/05/2011 | 43.25p | 43.25p | 43.00p | 43.25p | 8731 |
05/05/2011 | 43.25p | 43.25p | 43.00p | 43.25p | 2915 |
04/05/2011 | 43.25p | 43.25p | 43.01p | 43.25p | 16356 |
03/05/2011 | 43.25p | 43.25p | 43.00p | 43.25p | 8027 |
28/04/2011 | 43.25p | 43.25p | 43.00p | 43.25p | 2223023 |
27/04/2011 | 43.25p | 43.25p | 43.05p | 43.25p | 55003 |
26/04/2011 | 43.25p | 43.50p | 43.00p | 43.25p | 378661 |
21/04/2011 | 43.25p | 43.25p | 43.00p | 43.25p | 18859 |
20/04/2011 | 43.25p | 43.50p | 43.00p | 43.25p | 3759 |
19/04/2011 | 43.25p | 43.25p | 43.00p | 43.25p | 23000 |
18/04/2011 | 43.75p | 43.75p | 43.00p | 43.25p | 25598 |
15/04/2011 | 44.00p | 44.00p | 43.65p | 43.75p | 23000 |
14/04/2011 | 44.00p | 44.00p | 43.65p | 44.00p | 11500 |
13/04/2011 | 44.00p | 45.00p | 44.00p | 44.00p | 0 |
12/04/2011 | 44.50p | 45.00p | 44.00p | 44.00p | 30000 |
11/04/2011 | 44.50p | 44.50p | 43.00p | 44.50p | 556046 |
08/04/2011 | 44.00p | 44.50p | 43.65p | 44.50p | 301220 |
07/04/2011 | 44.50p | 45.00p | 43.57p | 44.00p | 472658 |
06/04/2011 | 44.75p | 45.53p | 43.27p | 44.50p | 4821 |
05/04/2011 | 44.25p | 44.75p | 44.00p | 44.75p | 200000 |
04/04/2011 | 46.00p | 46.00p | 45.25p | 45.25p | 36000 |
01/04/2011 | 45.50p | 46.50p | 44.80p | 46.00p | 18984 |
31/03/2011 | 45.50p | 46.50p | 44.75p | 45.50p | 36100 |
30/03/2011 | 45.50p | 45.50p | 44.00p | 45.50p | 2425 |
29/03/2011 | 47.50p | 47.50p | 44.70p | 45.50p | 137241 |
28/03/2011 | 44.00p | 48.00p | 44.00p | 47.50p | 328239 |
25/03/2011 | 43.00p | 44.00p | 42.60p | 44.00p | 16850 |
24/03/2011 | 43.00p | 43.50p | 42.00p | 43.00p | 1080357 |
23/03/2011 | 43.00p | 44.00p | 42.00p | 43.00p | 362432 |
22/03/2011 | 43.00p | 44.00p | 42.00p | 43.00p | 126525 |
21/03/2011 | 43.75p | 43.75p | 42.30p | 43.00p | 109754 |
18/03/2011 | 45.50p | 45.50p | 44.75p | 44.75p | 22898 |
17/03/2011 | 45.50p | 45.50p | 45.03p | 45.50p | 0 |
16/03/2011 | 45.50p | 45.50p | 45.03p | 45.50p | 0 |
15/03/2011 | 45.50p | 45.50p | 45.03p | 45.50p | 3458 |
14/03/2011 | 46.50p | 46.50p | 46.00p | 46.25p | 5412 |
11/03/2011 | 47.00p | 47.90p | 46.51p | 47.00p | 4726 |
10/03/2011 | 48.00p | 47.96p | 46.00p | 47.00p | 32170 |
09/03/2011 | 47.50p | 48.00p | 46.50p | 48.00p | 75370 |
08/03/2011 | 47.50p | 47.50p | 46.50p | 47.50p | 1900 |
07/03/2011 | 47.50p | 47.50p | 46.00p | 47.50p | 111097 |
04/03/2011 | 47.50p | 48.93p | 47.50p | 47.50p | 35138 |
03/03/2011 | 46.50p | 49.00p | 46.00p | 47.50p | 0 |
02/03/2011 | 46.50p | 49.00p | 46.00p | 46.50p | 58000 |
01/03/2011 | 49.00p | 48.10p | 45.00p | 47.00p | 42670 |
28/02/2011 | 50.50p | 50.80p | 47.00p | 50.00p | 23242 |
25/02/2011 | 51.00p | 51.00p | 48.00p | 50.50p | 0 |
24/02/2011 | 52.50p | 51.00p | 48.00p | 51.00p | 168100 |
23/02/2011 | 52.50p | 52.50p | 50.00p | 52.50p | 0 |
22/02/2011 | 52.50p | 52.50p | 50.00p | 52.50p | 7800 |
21/02/2011 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
18/02/2011 | 52.50p | 52.80p | 50.00p | 52.50p | 0 |
17/02/2011 | 52.50p | 52.80p | 50.00p | 52.50p | 23961 |
16/02/2011 | 52.50p | 52.80p | 52.50p | 52.50p | 0 |
15/02/2011 | 52.50p | 52.80p | 52.50p | 52.50p | 589 |
14/02/2011 | 54.50p | 54.50p | 52.50p | 52.50p | 70460 |
11/02/2011 | 54.50p | 56.50p | 52.50p | 54.50p | 0 |
10/02/2011 | 52.50p | 54.50p | 52.50p | 54.50p | 695 |
09/02/2011 | 52.50p | 54.50p | 52.50p | 54.50p | 306 |
08/02/2011 | 50.50p | 54.50p | 50.50p | 54.50p | 2000 |
07/02/2011 | 50.70p | 57.00p | 50.70p | 53.50p | 501400 |
04/02/2011 | 50.70p | 53.50p | 50.70p | 53.50p | 4000 |
03/02/2011 | 53.50p | 56.00p | 53.50p | 53.50p | 0 |
02/02/2011 | 56.00p | 56.00p | 53.50p | 53.50p | 123500 |
01/02/2011 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
31/01/2011 | 53.50p | 57.00p | 51.40p | 53.50p | 18558 |
28/01/2011 | 55.00p | 55.00p | 53.50p | 53.50p | 888 |
27/01/2011 | 55.00p | 55.00p | 53.00p | 55.00p | 24057 |
26/01/2011 | 55.00p | 55.00p | 51.00p | 55.00p | 34254 |
25/01/2011 | 55.00p | 57.00p | 53.00p | 55.00p | 104286 |
24/01/2011 | 54.50p | 55.00p | 54.50p | 55.00p | 0 |
21/01/2011 | 54.50p | 54.90p | 53.00p | 54.50p | 218038 |
20/01/2011 | 56.50p | 56.50p | 53.50p | 54.50p | 241446 |
19/01/2011 | 56.50p | 57.90p | 53.60p | 56.50p | 21022 |
18/01/2011 | 56.50p | 57.90p | 53.00p | 56.50p | 260276 |
17/01/2011 | 59.86p | 59.86p | 53.50p | 56.50p | 21317 |
14/01/2011 | 53.70p | 59.86p | 53.70p | 56.50p | 114108 |
13/01/2011 | 57.00p | 58.00p | 53.00p | 56.50p | 82621 |
12/01/2011 | 59.50p | 59.50p | 53.00p | 56.50p | 125127 |
11/01/2011 | 59.40p | 59.40p | 56.50p | 56.50p | 16964 |
10/01/2011 | 56.50p | 59.00p | 53.50p | 56.00p | 57066 |
07/01/2011 | 56.50p | 59.20p | 55.00p | 56.00p | 223847 |
06/01/2011 | 54.00p | 58.00p | 53.00p | 56.00p | 210521 |
*Close Price adjusted for both dividends and splits