Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2012 | 36.50p | 37.50p | 36.25p | 37.00p | 0 |
17/07/2012 | 36.50p | 36.50p | 36.25p | 36.50p | 12000 |
16/07/2012 | 36.50p | 37.00p | 36.50p | 36.50p | 0 |
13/07/2012 | 36.50p | 37.00p | 36.50p | 36.50p | 2000 |
12/07/2012 | 36.50p | 36.50p | 36.40p | 36.50p | 0 |
11/07/2012 | 36.50p | 36.50p | 36.40p | 36.50p | 5000 |
10/07/2012 | 36.50p | 36.50p | 36.40p | 36.50p | 10000 |
09/07/2012 | 36.50p | 37.00p | 36.50p | 36.50p | 0 |
06/07/2012 | 36.50p | 37.00p | 36.50p | 36.50p | 1000 |
05/07/2012 | 36.50p | 37.00p | 36.50p | 36.50p | 0 |
04/07/2012 | 36.50p | 37.00p | 36.50p | 36.50p | 1717 |
03/07/2012 | 36.50p | 37.00p | 34.00p | 36.50p | 0 |
02/07/2012 | 36.50p | 37.00p | 34.00p | 36.50p | 0 |
29/06/2012 | 36.00p | 37.00p | 34.00p | 36.50p | 0 |
28/06/2012 | 34.00p | 37.00p | 34.00p | 36.00p | 1306 |
27/06/2012 | 33.50p | 35.00p | 33.50p | 34.00p | 6707 |
26/06/2012 | 33.50p | 34.90p | 33.20p | 33.50p | 1653 |
25/06/2012 | 33.50p | 35.00p | 33.50p | 33.50p | 1244 |
22/06/2012 | 33.50p | 33.50p | 32.93p | 33.50p | 0 |
21/06/2012 | 33.50p | 33.50p | 32.93p | 33.50p | 0 |
20/06/2012 | 33.50p | 33.50p | 32.93p | 33.50p | 0 |
19/06/2012 | 33.50p | 33.50p | 32.93p | 33.50p | 0 |
18/06/2012 | 33.50p | 33.50p | 32.93p | 33.50p | 1001 |
15/06/2012 | 33.50p | 34.00p | 31.50p | 33.50p | 0 |
14/06/2012 | 33.00p | 34.00p | 31.50p | 33.50p | 0 |
13/06/2012 | 33.00p | 34.00p | 31.50p | 33.00p | 0 |
12/06/2012 | 33.00p | 34.00p | 31.50p | 33.00p | 0 |
11/06/2012 | 32.50p | 34.00p | 31.50p | 33.00p | 9787 |
08/06/2012 | 32.00p | 32.50p | 31.93p | 32.50p | 1200 |
07/06/2012 | 32.00p | 32.00p | 32.00p | 32.00p | 25000 |
06/06/2012 | 32.00p | 34.50p | 32.00p | 32.00p | 0 |
01/06/2012 | 32.00p | 34.50p | 32.00p | 32.00p | 0 |
31/05/2012 | 34.50p | 34.50p | 32.00p | 32.00p | 1808 |
30/05/2012 | 36.00p | 36.00p | 34.50p | 34.50p | 1830 |
29/05/2012 | 37.50p | 37.50p | 36.00p | 36.00p | 1000 |
28/05/2012 | 38.00p | 39.00p | 37.00p | 37.50p | 0 |
25/05/2012 | 38.00p | 39.00p | 37.00p | 38.00p | 0 |
24/05/2012 | 38.00p | 39.00p | 37.00p | 38.00p | 0 |
23/05/2012 | 38.00p | 39.00p | 37.00p | 38.00p | 0 |
22/05/2012 | 38.50p | 39.00p | 37.00p | 38.50p | 0 |
21/05/2012 | 39.00p | 39.00p | 37.00p | 38.50p | 947 |
18/05/2012 | 39.00p | 39.00p | 38.40p | 39.00p | 0 |
17/05/2012 | 39.00p | 39.00p | 38.40p | 39.00p | 2500 |
16/05/2012 | 39.00p | 39.00p | 38.00p | 39.00p | 82 |
15/05/2012 | 39.00p | 39.00p | 38.40p | 39.00p | 1800 |
14/05/2012 | 39.00p | 39.00p | 38.40p | 39.00p | 1750 |
11/05/2012 | 39.00p | 41.50p | 38.00p | 39.00p | 0 |
10/05/2012 | 41.50p | 41.50p | 38.00p | 39.00p | 5265 |
09/05/2012 | 44.00p | 44.00p | 43.25p | 44.00p | 5700 |
08/05/2012 | 44.00p | 44.00p | 43.50p | 44.00p | 3000 |
04/05/2012 | 44.00p | 45.00p | 43.00p | 44.00p | 0 |
03/05/2012 | 44.00p | 45.00p | 43.00p | 44.00p | 0 |
02/05/2012 | 43.00p | 45.00p | 43.00p | 43.50p | 13288 |
01/05/2012 | 43.00p | 43.00p | 41.00p | 43.00p | 0 |
30/04/2012 | 43.00p | 43.00p | 41.00p | 43.00p | 20000 |
27/04/2012 | 43.00p | 43.99p | 42.30p | 43.00p | 12340 |
26/04/2012 | 42.00p | 47.00p | 42.00p | 43.00p | 23553 |
25/04/2012 | 42.00p | 43.50p | 42.00p | 43.50p | 25000 |
24/04/2012 | 42.50p | 42.50p | 41.75p | 42.00p | 1000 |
23/04/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 0 |
20/04/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 0 |
19/04/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 0 |
18/04/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 0 |
17/04/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 0 |
16/04/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 41 |
13/04/2012 | 42.50p | 45.00p | 42.50p | 42.50p | 8818 |
12/04/2012 | 42.50p | 44.00p | 42.50p | 42.50p | 0 |
11/04/2012 | 42.50p | 44.00p | 42.50p | 42.50p | 0 |
10/04/2012 | 42.50p | 44.00p | 42.50p | 42.50p | 0 |
05/04/2012 | 42.50p | 44.00p | 42.50p | 42.50p | 0 |
04/04/2012 | 42.50p | 44.00p | 42.50p | 42.50p | 525 |
03/04/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 0 |
02/04/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 0 |
30/03/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 0 |
29/03/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 1311 |
28/03/2012 | 42.50p | 42.99p | 42.50p | 42.50p | 0 |
27/03/2012 | 42.50p | 42.99p | 42.50p | 42.50p | 0 |
26/03/2012 | 42.50p | 42.99p | 42.50p | 42.50p | 0 |
23/03/2012 | 42.50p | 42.99p | 42.50p | 42.50p | 42 |
22/03/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 0 |
21/03/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 860 |
20/03/2012 | 42.50p | 42.50p | 41.75p | 42.50p | 3000 |
19/03/2012 | 42.50p | 43.75p | 41.50p | 42.50p | 4500 |
16/03/2012 | 42.50p | 42.50p | 41.50p | 42.50p | 0 |
15/03/2012 | 42.50p | 42.50p | 41.50p | 42.50p | 0 |
14/03/2012 | 42.50p | 42.50p | 41.50p | 42.50p | 0 |
13/03/2012 | 42.50p | 42.50p | 41.50p | 42.50p | 2410 |
12/03/2012 | 42.50p | 42.50p | 41.50p | 42.50p | 1819 |
09/03/2012 | 42.50p | 42.50p | 41.50p | 42.50p | 999 |
08/03/2012 | 42.50p | 43.50p | 42.50p | 42.50p | 0 |
07/03/2012 | 42.50p | 43.50p | 42.50p | 42.50p | 11500 |
06/03/2012 | 42.50p | 42.50p | 41.00p | 42.50p | 7500 |
05/03/2012 | 42.50p | 43.10p | 42.50p | 42.50p | 4 |
02/03/2012 | 42.50p | 43.22p | 41.55p | 42.50p | 1450 |
01/03/2012 | 42.50p | 43.50p | 42.00p | 42.50p | 5038 |
29/02/2012 | 43.50p | 43.50p | 43.00p | 43.00p | 4444 |
28/02/2012 | 43.50p | 45.50p | 42.00p | 43.50p | 0 |
27/02/2012 | 44.00p | 45.50p | 42.00p | 43.50p | 25091 |
24/02/2012 | 44.00p | 45.80p | 44.00p | 44.00p | 303 |
23/02/2012 | 44.00p | 45.90p | 44.00p | 44.00p | 40 |
22/02/2012 | 44.00p | 46.00p | 44.00p | 44.00p | 212 |
21/02/2012 | 41.00p | 44.00p | 41.00p | 44.00p | 16000 |
20/02/2012 | 38.00p | 42.00p | 38.00p | 41.00p | 20404 |
17/02/2012 | 37.50p | 39.00p | 37.24p | 38.00p | 12846 |
16/02/2012 | 37.50p | 38.00p | 35.00p | 37.50p | 0 |
15/02/2012 | 35.00p | 38.00p | 35.00p | 37.50p | 5000 |
14/02/2012 | 35.00p | 35.60p | 34.47p | 35.00p | 4852 |
13/02/2012 | 35.00p | 35.00p | 33.36p | 35.00p | 0 |
10/02/2012 | 34.50p | 34.50p | 33.36p | 34.50p | 0 |
09/02/2012 | 34.50p | 34.50p | 33.36p | 34.50p | 6681 |
08/02/2012 | 34.50p | 35.95p | 34.50p | 34.50p | 0 |
07/02/2012 | 34.50p | 35.95p | 34.50p | 34.50p | 0 |
06/02/2012 | 34.50p | 35.95p | 34.50p | 34.50p | 3456 |
03/02/2012 | 34.50p | 34.50p | 33.05p | 34.50p | 6590 |
02/02/2012 | 34.50p | 35.00p | 33.18p | 34.50p | 0 |
01/02/2012 | 33.50p | 35.00p | 33.18p | 34.50p | 764 |
31/01/2012 | 33.50p | 34.80p | 32.10p | 33.50p | 0 |
30/01/2012 | 33.50p | 34.80p | 32.10p | 33.50p | 7885 |
27/01/2012 | 33.50p | 34.80p | 33.50p | 33.50p | 3000 |
26/01/2012 | 33.50p | 34.80p | 32.10p | 33.50p | 9823 |
25/01/2012 | 35.00p | 35.00p | 32.00p | 33.50p | 11100 |
24/01/2012 | 35.50p | 36.82p | 34.50p | 35.50p | 11000 |
23/01/2012 | 35.50p | 36.82p | 35.50p | 35.50p | 4000 |
20/01/2012 | 35.50p | 35.50p | 34.50p | 35.50p | 714 |
19/01/2012 | 34.00p | 36.67p | 34.00p | 35.50p | 3500 |
18/01/2012 | 34.00p | 35.00p | 33.50p | 34.00p | 455 |
17/01/2012 | 34.00p | 35.00p | 34.00p | 34.00p | 278 |
16/01/2012 | 32.50p | 34.00p | 32.50p | 33.50p | 0 |
13/01/2012 | 32.50p | 34.00p | 32.50p | 32.50p | 0 |
12/01/2012 | 32.50p | 34.00p | 32.50p | 32.50p | 3000 |
11/01/2012 | 32.00p | 34.00p | 32.00p | 32.50p | 26500 |
10/01/2012 | 31.50p | 32.50p | 31.50p | 32.00p | 28000 |
09/01/2012 | 31.50p | 32.05p | 31.50p | 31.50p | 4000 |
06/01/2012 | 31.50p | 32.05p | 31.50p | 31.50p | 0 |
05/01/2012 | 31.50p | 32.05p | 31.50p | 31.50p | 0 |
04/01/2012 | 31.50p | 32.05p | 31.50p | 31.50p | 3340 |
03/01/2012 | 31.50p | 32.05p | 30.40p | 31.50p | 5806 |
30/12/2011 | 31.50p | 31.50p | 30.40p | 31.50p | 5000 |
29/12/2011 | 31.50p | 32.15p | 31.50p | 31.50p | 0 |
28/12/2011 | 31.50p | 32.15p | 31.50p | 31.50p | 0 |
23/12/2011 | 31.50p | 32.15p | 31.50p | 31.50p | 150 |
22/12/2011 | 31.50p | 32.15p | 31.50p | 31.50p | 0 |
21/12/2011 | 31.50p | 32.15p | 31.50p | 31.50p | 9247 |
20/12/2011 | 31.50p | 32.25p | 31.50p | 31.50p | 0 |
19/12/2011 | 31.50p | 32.25p | 31.50p | 31.50p | 598 |
16/12/2011 | 31.50p | 31.52p | 31.00p | 31.50p | 0 |
15/12/2011 | 31.50p | 31.52p | 31.00p | 31.50p | 0 |
14/12/2011 | 31.50p | 31.52p | 31.00p | 31.50p | 0 |
13/12/2011 | 31.50p | 31.52p | 31.00p | 31.50p | 0 |
12/12/2011 | 31.00p | 31.52p | 31.00p | 31.50p | 5000 |
09/12/2011 | 31.00p | 31.50p | 31.00p | 31.00p | 4000 |
08/12/2011 | 30.00p | 32.00p | 26.25p | 31.00p | 136682 |
07/12/2011 | 34.50p | 38.50p | 34.50p | 36.00p | 0 |
06/12/2011 | 36.00p | 38.50p | 36.00p | 36.00p | 700 |
05/12/2011 | 37.50p | 37.50p | 35.40p | 36.00p | 1626 |
02/12/2011 | 37.00p | 37.00p | 35.40p | 37.00p | 0 |
01/12/2011 | 37.00p | 37.00p | 35.40p | 37.00p | 0 |
30/11/2011 | 37.00p | 37.00p | 35.40p | 37.00p | 0 |
29/11/2011 | 37.00p | 37.00p | 35.40p | 37.00p | 0 |
28/11/2011 | 37.00p | 37.00p | 35.40p | 37.00p | 0 |
25/11/2011 | 37.00p | 37.00p | 35.40p | 37.00p | 0 |
24/11/2011 | 37.00p | 37.00p | 35.40p | 37.00p | 3000 |
23/11/2011 | 37.00p | 37.50p | 31.00p | 37.00p | 0 |
22/11/2011 | 37.50p | 37.50p | 31.00p | 37.00p | 0 |
21/11/2011 | 36.50p | 37.50p | 31.00p | 37.50p | 0 |
18/11/2011 | 34.50p | 36.50p | 31.00p | 36.50p | 0 |
17/11/2011 | 36.50p | 36.50p | 31.00p | 34.50p | 92628 |
16/11/2011 | 36.50p | 38.50p | 33.60p | 36.50p | 0 |
15/11/2011 | 36.50p | 38.50p | 33.60p | 36.50p | 0 |
14/11/2011 | 36.50p | 38.50p | 33.60p | 36.50p | 0 |
11/11/2011 | 36.50p | 38.50p | 33.60p | 36.50p | 0 |
10/11/2011 | 36.50p | 38.50p | 33.60p | 36.50p | 0 |
09/11/2011 | 36.50p | 38.50p | 33.60p | 36.50p | 0 |
08/11/2011 | 36.50p | 38.50p | 33.60p | 36.50p | 0 |
07/11/2011 | 36.50p | 38.50p | 33.60p | 36.50p | 0 |
04/11/2011 | 36.50p | 38.50p | 33.60p | 36.50p | 0 |
03/11/2011 | 36.50p | 38.50p | 33.60p | 36.50p | 0 |
02/11/2011 | 36.50p | 38.50p | 33.60p | 36.50p | 0 |
01/11/2011 | 38.50p | 38.50p | 33.60p | 36.50p | 1000 |
31/10/2011 | 38.50p | 40.00p | 37.00p | 38.50p | 0 |
28/10/2011 | 38.50p | 40.00p | 37.00p | 38.50p | 0 |
27/10/2011 | 39.50p | 40.00p | 37.00p | 38.50p | 0 |
26/10/2011 | 39.50p | 40.00p | 37.00p | 39.50p | 0 |
25/10/2011 | 39.50p | 40.00p | 37.00p | 39.50p | 0 |
24/10/2011 | 39.50p | 40.00p | 37.00p | 39.50p | 0 |
21/10/2011 | 40.00p | 40.00p | 37.00p | 39.50p | 10000 |
20/10/2011 | 40.00p | 40.00p | 38.50p | 40.00p | 1191 |
19/10/2011 | 40.00p | 40.00p | 38.50p | 40.00p | 0 |
18/10/2011 | 40.00p | 40.00p | 38.50p | 40.00p | 0 |
17/10/2011 | 40.00p | 40.00p | 38.50p | 40.00p | 0 |
14/10/2011 | 40.00p | 40.00p | 38.50p | 40.00p | 0 |
13/10/2011 | 40.00p | 40.00p | 38.50p | 40.00p | 3560 |
12/10/2011 | 40.00p | 40.00p | 38.50p | 40.00p | 2000 |
11/10/2011 | 40.00p | 41.00p | 39.00p | 40.00p | 0 |
10/10/2011 | 40.00p | 41.00p | 39.00p | 40.00p | 0 |
07/10/2011 | 40.00p | 41.00p | 39.00p | 40.00p | 0 |
06/10/2011 | 40.00p | 41.00p | 39.00p | 40.00p | 0 |
05/10/2011 | 40.00p | 41.00p | 39.00p | 40.00p | 0 |
04/10/2011 | 40.50p | 41.00p | 39.00p | 40.00p | 0 |
03/10/2011 | 40.50p | 41.00p | 39.00p | 40.50p | 0 |
*Close Price adjusted for both dividends and splits