Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2010 | 48.00p | 50.00p | 46.50p | 46.50p | 414500 |
17/12/2010 | 46.00p | 52.00p | 46.00p | 47.00p | 69018 |
16/12/2010 | 46.00p | 48.00p | 44.50p | 46.00p | 76874 |
15/12/2010 | 46.00p | 46.00p | 44.00p | 46.00p | 3000 |
14/12/2010 | 46.00p | 46.00p | 44.30p | 46.00p | 386 |
13/12/2010 | 44.00p | 46.00p | 44.00p | 46.00p | 701 |
10/12/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
09/12/2010 | 46.00p | 46.00p | 45.00p | 46.00p | 580295 |
08/12/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
07/12/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
06/12/2010 | 46.00p | 46.00p | 44.00p | 46.00p | 6122 |
03/12/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
02/12/2010 | 46.00p | 46.00p | 45.50p | 46.00p | 309000 |
01/12/2010 | 46.00p | 47.00p | 45.50p | 46.00p | 3000 |
30/11/2010 | 46.00p | 47.50p | 45.50p | 47.00p | 10000 |
29/11/2010 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
26/11/2010 | 45.50p | 45.50p | 44.90p | 45.50p | 6558 |
25/11/2010 | 45.50p | 45.50p | 45.00p | 45.50p | 663000 |
24/11/2010 | 45.50p | 46.95p | 44.81p | 45.50p | 24000 |
23/11/2010 | 44.50p | 47.00p | 44.25p | 45.50p | 332656 |
22/11/2010 | 43.50p | 44.50p | 42.66p | 44.50p | 195950 |
19/11/2010 | 41.50p | 43.50p | 41.50p | 43.50p | 10000 |
18/11/2010 | 41.00p | 42.00p | 41.00p | 41.50p | 14000 |
17/11/2010 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
16/11/2010 | 41.50p | 41.50p | 40.00p | 41.00p | 5191 |
15/11/2010 | 41.50p | 41.50p | 40.75p | 41.50p | 292 |
12/11/2010 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
11/11/2010 | 41.50p | 41.50p | 40.55p | 41.50p | 11450 |
10/11/2010 | 41.50p | 41.50p | 40.00p | 41.50p | 425568 |
09/11/2010 | 42.00p | 42.00p | 40.00p | 41.50p | 768 |
08/11/2010 | 41.00p | 42.00p | 40.00p | 42.00p | 2279 |
05/11/2010 | 41.00p | 42.45p | 39.75p | 41.00p | 10942 |
04/11/2010 | 41.00p | 41.00p | 40.00p | 41.00p | 24000 |
03/11/2010 | 41.00p | 41.00p | 39.25p | 41.00p | 2603 |
02/11/2010 | 41.00p | 41.00p | 41.00p | 41.00p | 50000 |
01/11/2010 | 41.50p | 43.00p | 39.00p | 41.00p | 309531 |
29/10/2010 | 42.50p | 42.50p | 41.50p | 41.50p | 0 |
28/10/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
27/10/2010 | 43.50p | 43.50p | 40.00p | 42.50p | 261038 |
26/10/2010 | 43.50p | 43.50p | 42.00p | 43.50p | 11382 |
25/10/2010 | 43.50p | 43.50p | 42.03p | 43.50p | 750 |
22/10/2010 | 43.50p | 43.50p | 39.00p | 43.50p | 63500 |
21/10/2010 | 43.50p | 44.25p | 42.00p | 43.50p | 40662 |
20/10/2010 | 43.50p | 44.25p | 42.00p | 43.50p | 447000 |
19/10/2010 | 44.00p | 44.00p | 43.50p | 43.50p | 0 |
18/10/2010 | 46.50p | 47.50p | 43.00p | 44.00p | 212066 |
15/10/2010 | 45.00p | 45.00p | 43.00p | 44.50p | 5000 |
14/10/2010 | 45.50p | 47.95p | 43.00p | 45.00p | 7049 |
13/10/2010 | 46.00p | 48.00p | 44.00p | 45.50p | 26113 |
12/10/2010 | 46.50p | 49.00p | 43.00p | 46.00p | 5272 |
11/10/2010 | 46.50p | 50.00p | 46.50p | 46.50p | 50000 |
08/10/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
07/10/2010 | 46.50p | 50.00p | 43.50p | 46.50p | 12394 |
06/10/2010 | 46.50p | 50.00p | 46.50p | 46.50p | 10000 |
05/10/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
04/10/2010 | 46.50p | 49.00p | 45.50p | 46.50p | 24553 |
01/10/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
30/09/2010 | 48.00p | 48.00p | 46.50p | 46.50p | 0 |
29/09/2010 | 48.00p | 50.00p | 45.50p | 48.00p | 14196 |
28/09/2010 | 48.00p | 48.00p | 45.25p | 48.00p | 2000 |
27/09/2010 | 48.00p | 50.00p | 48.00p | 48.00p | 21836 |
24/09/2010 | 48.00p | 48.00p | 44.00p | 48.00p | 15773 |
23/09/2010 | 48.00p | 48.00p | 45.25p | 48.00p | 2766 |
22/09/2010 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
21/09/2010 | 48.00p | 48.00p | 45.25p | 48.00p | 1000 |
20/09/2010 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
17/09/2010 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
16/09/2010 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
15/09/2010 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
14/09/2010 | 48.50p | 48.50p | 48.00p | 48.00p | 0 |
13/09/2010 | 48.50p | 48.50p | 45.00p | 48.50p | 18357 |
10/09/2010 | 47.00p | 50.00p | 47.00p | 48.50p | 2000 |
09/09/2010 | 49.50p | 49.50p | 47.00p | 47.00p | 12000 |
08/09/2010 | 48.50p | 50.10p | 48.50p | 49.50p | 1960 |
07/09/2010 | 48.50p | 48.50p | 45.00p | 48.50p | 800 |
06/09/2010 | 49.50p | 51.00p | 49.50p | 49.50p | 1000 |
03/09/2010 | 45.50p | 50.10p | 45.50p | 49.50p | 1966 |
02/09/2010 | 46.00p | 48.50p | 46.00p | 48.50p | 0 |
01/09/2010 | 46.00p | 46.00p | 42.00p | 46.00p | 1773 |
31/08/2010 | 46.00p | 47.50p | 42.00p | 47.50p | 2791 |
27/08/2010 | 46.00p | 46.00p | 43.50p | 46.00p | 180000 |
26/08/2010 | 47.00p | 47.00p | 44.00p | 46.00p | 2946176 |
25/08/2010 | 47.50p | 47.50p | 44.00p | 47.00p | 1910846 |
24/08/2010 | 48.00p | 48.00p | 44.00p | 47.50p | 568 |
23/08/2010 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
20/08/2010 | 48.00p | 48.00p | 44.00p | 48.00p | 2000 |
19/08/2010 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
18/08/2010 | 48.00p | 49.00p | 44.00p | 48.00p | 1053391 |
17/08/2010 | 48.50p | 48.50p | 44.00p | 48.00p | 19996 |
16/08/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
13/08/2010 | 47.50p | 49.00p | 47.50p | 48.50p | 35000 |
12/08/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
11/08/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
10/08/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
09/08/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
06/08/2010 | 47.50p | 50.30p | 47.50p | 47.50p | 3000 |
05/08/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
04/08/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
03/08/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
02/08/2010 | 47.50p | 50.50p | 47.50p | 47.50p | 2000 |
30/07/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
29/07/2010 | 48.00p | 48.00p | 46.00p | 47.50p | 200000 |
28/07/2010 | 47.50p | 50.50p | 46.00p | 47.50p | 719080 |
27/07/2010 | 47.00p | 50.50p | 45.00p | 47.50p | 2031373 |
26/07/2010 | 45.50p | 45.50p | 44.00p | 45.50p | 600 |
23/07/2010 | 45.50p | 46.50p | 45.50p | 45.50p | 4000 |
22/07/2010 | 46.00p | 46.00p | 45.00p | 45.50p | 10000 |
21/07/2010 | 45.50p | 47.00p | 45.00p | 46.00p | 110292 |
20/07/2010 | 45.50p | 47.00p | 45.50p | 45.50p | 1730 |
19/07/2010 | 48.50p | 48.50p | 44.40p | 45.50p | 37200 |
16/07/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
15/07/2010 | 48.00p | 48.50p | 44.25p | 48.50p | 2946 |
14/07/2010 | 50.50p | 52.45p | 47.50p | 48.50p | 67547 |
13/07/2010 | 51.50p | 51.55p | 49.50p | 50.50p | 36674 |
12/07/2010 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
09/07/2010 | 52.50p | 53.50p | 50.00p | 51.50p | 13090 |
08/07/2010 | 51.50p | 52.00p | 50.00p | 51.50p | 1888069 |
07/07/2010 | 52.00p | 53.00p | 50.00p | 51.50p | 41125 |
06/07/2010 | 53.00p | 53.00p | 50.00p | 52.00p | 10000 |
05/07/2010 | 53.00p | 56.00p | 53.00p | 53.00p | 8276 |
02/07/2010 | 53.50p | 54.25p | 50.00p | 53.00p | 8792 |
01/07/2010 | 53.00p | 54.50p | 52.00p | 53.00p | 9000 |
30/06/2010 | 57.00p | 57.00p | 52.00p | 54.50p | 17373 |
29/06/2010 | 57.00p | 57.00p | 55.00p | 57.00p | 1567 |
28/06/2010 | 60.00p | 60.00p | 57.00p | 57.00p | 27500 |
25/06/2010 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
24/06/2010 | 62.00p | 62.00p | 58.00p | 59.50p | 10500 |
23/06/2010 | 61.50p | 63.00p | 61.00p | 61.00p | 103139 |
22/06/2010 | 61.50p | 62.00p | 61.50p | 62.00p | 600000 |
21/06/2010 | 61.00p | 62.00p | 60.15p | 61.50p | 30650 |
18/06/2010 | 61.00p | 61.00p | 60.00p | 60.50p | 2435 |
17/06/2010 | 59.00p | 61.50p | 59.00p | 60.50p | 0 |
16/06/2010 | 59.25p | 59.75p | 56.50p | 59.00p | 11000 |
15/06/2010 | 60.00p | 60.00p | 57.00p | 59.25p | 10000 |
14/06/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
11/06/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
10/06/2010 | 60.50p | 62.25p | 56.00p | 60.00p | 93000 |
09/06/2010 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
08/06/2010 | 61.00p | 61.00p | 60.50p | 60.50p | 2000 |
07/06/2010 | 61.00p | 61.00p | 60.50p | 60.50p | 3 |
04/06/2010 | 60.50p | 60.50p | 59.00p | 60.50p | 6662 |
03/06/2010 | 61.00p | 61.00p | 58.00p | 60.50p | 3598 |
02/06/2010 | 61.00p | 61.00p | 60.50p | 60.50p | 0 |
01/06/2010 | 61.00p | 61.00p | 60.50p | 60.50p | 0 |
28/05/2010 | 60.25p | 61.00p | 56.50p | 61.00p | 106008 |
27/05/2010 | 59.50p | 61.00p | 57.00p | 60.25p | 271070 |
26/05/2010 | 59.50p | 59.50p | 55.00p | 59.50p | 800 |
25/05/2010 | 62.50p | 62.50p | 56.00p | 59.50p | 8851 |
24/05/2010 | 62.50p | 63.00p | 62.50p | 63.00p | 0 |
21/05/2010 | 66.50p | 66.75p | 60.60p | 63.00p | 14529 |
20/05/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 16805 |
19/05/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 100000 |
18/05/2010 | 66.50p | 67.75p | 66.50p | 66.50p | 37147 |
17/05/2010 | 66.50p | 70.00p | 66.50p | 66.50p | 50000 |
14/05/2010 | 66.50p | 66.50p | 63.00p | 66.50p | 115195 |
13/05/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
12/05/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
11/05/2010 | 65.50p | 69.00p | 64.00p | 66.50p | 4134 |
10/05/2010 | 64.50p | 66.00p | 64.40p | 65.50p | 22613 |
07/05/2010 | 64.25p | 64.50p | 63.00p | 64.50p | 8678 |
06/05/2010 | 67.50p | 67.50p | 65.00p | 66.50p | 5582 |
05/05/2010 | 68.50p | 68.50p | 67.00p | 67.50p | 4191 |
04/05/2010 | 68.50p | 68.50p | 67.00p | 68.50p | 842 |
30/04/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 16442 |
29/04/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 22248 |
28/04/2010 | 70.50p | 70.50p | 68.50p | 68.50p | 6749 |
27/04/2010 | 71.25p | 72.00p | 70.00p | 71.00p | 122995 |
26/04/2010 | 70.00p | 71.50p | 70.00p | 70.00p | 21000 |
23/04/2010 | 70.00p | 71.75p | 68.50p | 70.00p | 156139 |
22/04/2010 | 70.00p | 71.25p | 68.50p | 70.00p | 99567 |
21/04/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
20/04/2010 | 70.00p | 72.00p | 70.00p | 70.00p | 20000 |
19/04/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 289357 |
16/04/2010 | 70.00p | 71.20p | 68.00p | 70.00p | 5706 |
15/04/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
14/04/2010 | 68.00p | 70.00p | 66.00p | 70.00p | 125636 |
13/04/2010 | 68.00p | 68.00p | 66.00p | 68.00p | 4656 |
12/04/2010 | 72.00p | 72.00p | 66.00p | 68.00p | 8000 |
09/04/2010 | 72.00p | 72.50p | 70.00p | 72.00p | 10005 |
08/04/2010 | 70.50p | 73.75p | 70.00p | 72.00p | 182032 |
07/04/2010 | 70.50p | 72.00p | 69.00p | 71.00p | 332240 |
06/04/2010 | 70.50p | 70.50p | 69.00p | 70.50p | 6509 |
01/04/2010 | 69.25p | 71.50p | 69.00p | 70.50p | 57033 |
31/03/2010 | 67.50p | 70.00p | 66.00p | 69.25p | 461000 |
30/03/2010 | 68.50p | 70.00p | 65.00p | 67.50p | 385000 |
29/03/2010 | 68.50p | 68.50p | 65.00p | 68.50p | 1680 |
26/03/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 820 |
25/03/2010 | 68.50p | 69.50p | 65.00p | 68.50p | 15035 |
24/03/2010 | 68.50p | 68.50p | 65.00p | 68.50p | 8797 |
23/03/2010 | 68.50p | 69.60p | 65.00p | 68.50p | 63366 |
22/03/2010 | 66.50p | 68.50p | 65.00p | 68.50p | 33384 |
19/03/2010 | 64.50p | 66.50p | 62.00p | 66.50p | 2425 |
18/03/2010 | 63.00p | 66.00p | 62.00p | 64.50p | 2526136 |
17/03/2010 | 63.50p | 64.00p | 63.00p | 63.00p | 144000 |
16/03/2010 | 63.50p | 64.40p | 62.00p | 63.50p | 12177 |
15/03/2010 | 63.50p | 63.90p | 62.12p | 63.50p | 4650 |
12/03/2010 | 63.50p | 63.50p | 62.12p | 63.50p | 3000 |
11/03/2010 | 63.50p | 64.00p | 62.50p | 63.50p | 104200 |
10/03/2010 | 63.50p | 63.50p | 62.50p | 63.50p | 110927 |
09/03/2010 | 63.50p | 67.00p | 60.00p | 63.50p | 39260 |
*Close Price adjusted for both dividends and splits