Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/07/2012 | 40.02p | 40.92p | 40.02p | 40.38p | 14253 |
05/07/2012 | 39.75p | 41.00p | 39.75p | 40.38p | 55781 |
04/07/2012 | 39.50p | 41.20p | 39.00p | 40.00p | 651539 |
03/07/2012 | 40.00p | 40.00p | 38.26p | 38.75p | 79020 |
02/07/2012 | 39.75p | 40.50p | 38.76p | 39.25p | 54326 |
29/06/2012 | 39.75p | 39.75p | 38.73p | 39.63p | 7567 |
28/06/2012 | 38.50p | 39.63p | 38.50p | 39.00p | 609734 |
27/06/2012 | 38.50p | 38.50p | 38.00p | 38.00p | 422 |
26/06/2012 | 39.57p | 39.57p | 38.26p | 39.00p | 433431 |
25/06/2012 | 39.75p | 40.00p | 38.62p | 38.75p | 55049 |
22/06/2012 | 38.53p | 39.65p | 38.53p | 39.38p | 8909 |
21/06/2012 | 38.50p | 38.50p | 38.50p | 38.50p | 107 |
20/06/2012 | 39.25p | 39.25p | 38.60p | 39.00p | 261135 |
19/06/2012 | 38.00p | 39.35p | 38.00p | 38.00p | 55119 |
18/06/2012 | 38.00p | 39.50p | 38.00p | 38.25p | 101403 |
15/06/2012 | 39.50p | 39.50p | 38.00p | 38.00p | 260939 |
14/06/2012 | 39.00p | 39.00p | 37.72p | 39.00p | 134698 |
13/06/2012 | 37.65p | 38.50p | 37.65p | 38.50p | 302075 |
12/06/2012 | 38.00p | 39.10p | 38.00p | 39.00p | 490745 |
11/06/2012 | 38.25p | 38.95p | 37.55p | 38.75p | 27285 |
08/06/2012 | 39.00p | 39.00p | 38.00p | 39.00p | 14855 |
07/06/2012 | 38.00p | 38.95p | 37.80p | 38.75p | 36001 |
06/06/2012 | 39.00p | 39.00p | 38.05p | 39.00p | 10706 |
01/06/2012 | 38.00p | 38.50p | 38.00p | 38.12p | 33074 |
31/05/2012 | 36.25p | 38.50p | 36.25p | 38.50p | 198404 |
30/05/2012 | 36.00p | 36.00p | 35.57p | 36.00p | 45335 |
29/05/2012 | 32.75p | 35.75p | 32.75p | 35.75p | 680078 |
28/05/2012 | 32.25p | 32.67p | 32.00p | 32.12p | 50952 |
25/05/2012 | 32.00p | 32.62p | 32.00p | 32.62p | 5055 |
24/05/2012 | 32.50p | 33.27p | 32.00p | 32.50p | 51551 |
23/05/2012 | 33.34p | 33.34p | 32.50p | 32.50p | 7763 |
22/05/2012 | 33.07p | 33.50p | 33.07p | 33.50p | 6977 |
21/05/2012 | 32.99p | 33.50p | 32.95p | 33.38p | 194773 |
18/05/2012 | 35.50p | 35.59p | 33.00p | 33.00p | 288113 |
17/05/2012 | 36.50p | 36.50p | 35.75p | 36.00p | 41615 |
16/05/2012 | 37.00p | 37.75p | 36.39p | 37.00p | 71946 |
15/05/2012 | 38.20p | 38.20p | 37.75p | 37.75p | 2217 |
14/05/2012 | 37.25p | 38.12p | 37.25p | 37.75p | 3115 |
11/05/2012 | 37.50p | 38.75p | 37.00p | 38.75p | 29389 |
10/05/2012 | 37.61p | 38.65p | 37.61p | 37.75p | 68059 |
09/05/2012 | 38.25p | 38.46p | 37.26p | 38.00p | 73841 |
08/05/2012 | 38.50p | 38.87p | 38.46p | 38.87p | 868239 |
04/05/2012 | 38.50p | 39.29p | 38.50p | 39.00p | 211174 |
03/05/2012 | 39.50p | 39.50p | 39.25p | 39.25p | 148 |
02/05/2012 | 38.25p | 38.87p | 38.25p | 38.25p | 8285 |
01/05/2012 | 38.87p | 38.87p | 38.87p | 38.87p | 387255 |
30/04/2012 | 38.25p | 39.50p | 38.25p | 38.87p | 30849 |
27/04/2012 | 38.25p | 39.00p | 38.25p | 39.00p | 44150 |
26/04/2012 | 39.25p | 39.25p | 38.00p | 38.75p | 374722 |
25/04/2012 | 38.25p | 38.50p | 38.25p | 38.50p | 181143 |
24/04/2012 | 38.00p | 39.24p | 38.00p | 38.25p | 156238 |
23/04/2012 | 38.26p | 38.75p | 38.15p | 38.75p | 7002 |
20/04/2012 | 38.30p | 39.39p | 38.12p | 38.75p | 35972 |
19/04/2012 | 38.00p | 38.62p | 37.75p | 38.62p | 13328 |
18/04/2012 | 38.50p | 39.23p | 37.75p | 37.75p | 73826 |
17/04/2012 | 37.75p | 39.00p | 37.75p | 38.75p | 134583 |
16/04/2012 | 38.50p | 39.68p | 38.09p | 38.75p | 273836 |
13/04/2012 | 38.13p | 39.63p | 38.13p | 39.00p | 16461 |
12/04/2012 | 39.38p | 39.38p | 38.10p | 38.87p | 15081 |
11/04/2012 | 37.50p | 39.50p | 37.50p | 38.75p | 943116 |
10/04/2012 | 39.06p | 39.06p | 38.00p | 38.50p | 131804 |
05/04/2012 | 37.75p | 39.00p | 37.75p | 38.50p | 36165 |
04/04/2012 | 38.25p | 38.60p | 37.75p | 38.00p | 20800 |
03/04/2012 | 38.00p | 38.56p | 37.59p | 38.50p | 188140 |
02/04/2012 | 39.25p | 39.25p | 37.80p | 38.50p | 23960 |
30/03/2012 | 39.00p | 39.50p | 37.50p | 39.25p | 67460 |
29/03/2012 | 37.00p | 38.50p | 37.00p | 37.50p | 736938 |
28/03/2012 | 38.00p | 38.16p | 36.50p | 38.00p | 639723 |
27/03/2012 | 39.50p | 40.35p | 39.50p | 39.75p | 1022229 |
26/03/2012 | 39.50p | 40.81p | 39.10p | 39.50p | 108782 |
23/03/2012 | 39.00p | 40.00p | 39.00p | 39.75p | 32261 |
22/03/2012 | 40.00p | 40.00p | 39.50p | 39.75p | 31759 |
21/03/2012 | 40.00p | 40.00p | 39.15p | 39.25p | 74732 |
20/03/2012 | 40.00p | 40.65p | 39.00p | 39.50p | 966713 |
19/03/2012 | 40.00p | 40.50p | 39.56p | 40.00p | 136705 |
16/03/2012 | 40.00p | 41.00p | 40.00p | 41.00p | 145577 |
15/03/2012 | 40.30p | 40.75p | 39.65p | 40.75p | 125317 |
14/03/2012 | 40.00p | 41.52p | 40.00p | 40.00p | 239478 |
13/03/2012 | 37.50p | 41.42p | 37.50p | 41.25p | 682279 |
12/03/2012 | 36.25p | 37.70p | 35.25p | 37.00p | 598920 |
09/03/2012 | 36.00p | 36.00p | 35.30p | 36.00p | 12605 |
08/03/2012 | 35.50p | 36.25p | 34.75p | 35.50p | 12465 |
07/03/2012 | 34.00p | 35.75p | 34.00p | 35.75p | 15361958 |
06/03/2012 | 35.35p | 35.92p | 34.50p | 34.75p | 21870 |
05/03/2012 | 35.07p | 35.95p | 35.07p | 35.25p | 8701 |
02/03/2012 | 35.75p | 35.75p | 35.00p | 35.00p | 1151796 |
01/03/2012 | 35.25p | 35.25p | 34.50p | 35.00p | 50117 |
29/02/2012 | 35.75p | 35.75p | 34.25p | 34.25p | 118319 |
28/02/2012 | 34.75p | 35.25p | 34.25p | 34.25p | 151220 |
27/02/2012 | 36.00p | 36.75p | 34.75p | 34.75p | 166417 |
24/02/2012 | 35.00p | 36.50p | 35.00p | 36.50p | 42955 |
23/02/2012 | 35.50p | 35.99p | 35.12p | 35.12p | 18551 |
22/02/2012 | 36.00p | 36.10p | 35.00p | 35.00p | 380022 |
21/02/2012 | 35.00p | 36.00p | 34.85p | 35.25p | 359964 |
20/02/2012 | 33.00p | 35.32p | 32.30p | 35.25p | 231532 |
17/02/2012 | 32.50p | 33.00p | 32.00p | 32.50p | 195453 |
16/02/2012 | 33.25p | 33.25p | 31.00p | 31.25p | 212204 |
15/02/2012 | 35.00p | 35.43p | 33.00p | 33.00p | 122101 |
14/02/2012 | 35.00p | 35.31p | 34.25p | 34.25p | 137768 |
13/02/2012 | 34.75p | 34.75p | 34.00p | 34.75p | 10501 |
10/02/2012 | 34.00p | 34.64p | 34.00p | 34.50p | 36073 |
09/02/2012 | 34.00p | 34.83p | 34.00p | 34.50p | 12391 |
08/02/2012 | 35.00p | 35.15p | 34.00p | 34.00p | 185015 |
07/02/2012 | 34.50p | 35.01p | 34.25p | 35.00p | 288520 |
06/02/2012 | 33.50p | 35.25p | 33.47p | 34.50p | 210642 |
03/02/2012 | 31.00p | 33.50p | 31.00p | 32.75p | 371278 |
02/02/2012 | 31.50p | 32.00p | 31.25p | 32.00p | 41049 |
01/02/2012 | 29.50p | 31.87p | 29.50p | 31.75p | 2981190 |
31/01/2012 | 29.50p | 31.00p | 29.50p | 30.50p | 1957946 |
30/01/2012 | 29.50p | 30.85p | 29.50p | 30.50p | 74578 |
27/01/2012 | 30.75p | 30.75p | 29.00p | 30.50p | 213028 |
26/01/2012 | 30.75p | 31.69p | 30.75p | 31.00p | 259868 |
25/01/2012 | 31.25p | 32.19p | 30.50p | 30.50p | 48406 |
24/01/2012 | 31.50p | 32.12p | 31.00p | 32.00p | 82811 |
23/01/2012 | 32.00p | 32.50p | 31.50p | 32.00p | 33693 |
20/01/2012 | 33.00p | 33.00p | 32.25p | 32.25p | 30377 |
19/01/2012 | 33.00p | 34.00p | 32.50p | 32.50p | 240486 |
18/01/2012 | 35.00p | 35.00p | 33.25p | 34.25p | 341010 |
17/01/2012 | 35.00p | 35.00p | 33.75p | 34.75p | 128414 |
16/01/2012 | 32.00p | 35.00p | 31.82p | 35.00p | 406857 |
13/01/2012 | 29.25p | 31.50p | 28.50p | 30.75p | 558675 |
12/01/2012 | 26.75p | 29.00p | 26.75p | 29.00p | 104196 |
11/01/2012 | 26.50p | 27.27p | 26.50p | 27.25p | 44885 |
10/01/2012 | 25.00p | 27.00p | 25.00p | 27.00p | 503924 |
09/01/2012 | 25.00p | 25.75p | 25.00p | 25.75p | 6528 |
06/01/2012 | 26.25p | 26.60p | 24.50p | 25.75p | 28318 |
05/01/2012 | 26.25p | 26.79p | 26.10p | 26.50p | 12132 |
04/01/2012 | 25.75p | 26.65p | 25.75p | 26.50p | 23830 |
03/01/2012 | 26.50p | 26.50p | 26.13p | 26.50p | 15975 |
30/12/2011 | 25.85p | 26.50p | 25.85p | 26.50p | 9141 |
29/12/2011 | 26.50p | 26.75p | 26.27p | 26.75p | 70087 |
28/12/2011 | 26.00p | 26.50p | 25.78p | 26.50p | 24833 |
23/12/2011 | 25.00p | 25.68p | 24.75p | 25.50p | 38513 |
22/12/2011 | 24.75p | 27.00p | 24.75p | 25.25p | 219494 |
21/12/2011 | 25.50p | 25.50p | 24.25p | 25.50p | 24762 |
20/12/2011 | 24.25p | 25.25p | 24.00p | 25.25p | 70396 |
19/12/2011 | 25.00p | 25.35p | 24.35p | 25.25p | 29798 |
16/12/2011 | 25.25p | 25.82p | 24.50p | 24.50p | 91591 |
15/12/2011 | 25.50p | 26.00p | 25.25p | 26.00p | 48634 |
14/12/2011 | 25.25p | 26.75p | 25.25p | 26.00p | 188158 |
13/12/2011 | 26.00p | 26.44p | 25.50p | 26.00p | 57204 |
12/12/2011 | 25.50p | 26.50p | 25.25p | 25.87p | 82847 |
09/12/2011 | 24.00p | 27.00p | 23.50p | 25.50p | 578342 |
08/12/2011 | 22.50p | 23.56p | 22.50p | 23.00p | 89043 |
07/12/2011 | 22.00p | 23.68p | 22.00p | 23.00p | 287108 |
06/12/2011 | 22.00p | 22.80p | 22.00p | 22.00p | 167337 |
05/12/2011 | 23.25p | 23.38p | 22.00p | 22.00p | 93639 |
02/12/2011 | 23.75p | 24.28p | 23.50p | 23.50p | 59942 |
01/12/2011 | 24.25p | 24.50p | 23.25p | 24.00p | 1241149 |
30/11/2011 | 23.00p | 24.50p | 21.75p | 24.00p | 2266340 |
29/11/2011 | 22.25p | 23.50p | 22.00p | 23.50p | 688808 |
28/11/2011 | 21.50p | 23.50p | 21.50p | 23.00p | 302971 |
25/11/2011 | 22.00p | 22.43p | 21.50p | 21.50p | 267813 |
24/11/2011 | 21.75p | 22.31p | 21.69p | 21.75p | 806385 |
23/11/2011 | 23.00p | 24.63p | 21.50p | 21.75p | 4162760 |
22/11/2011 | 27.00p | 27.13p | 23.25p | 24.00p | 293502 |
21/11/2011 | 26.25p | 26.90p | 25.50p | 26.00p | 83244 |
18/11/2011 | 28.50p | 28.65p | 26.25p | 26.25p | 208261 |
17/11/2011 | 29.50p | 30.00p | 28.75p | 29.00p | 246894 |
16/11/2011 | 30.00p | 30.75p | 29.50p | 29.75p | 60007 |
15/11/2011 | 30.90p | 30.90p | 30.16p | 30.50p | 34229 |
14/11/2011 | 30.56p | 30.89p | 30.08p | 30.50p | 75248 |
11/11/2011 | 30.50p | 30.75p | 30.12p | 30.50p | 3109268 |
10/11/2011 | 30.00p | 30.06p | 30.00p | 30.00p | 61366 |
09/11/2011 | 30.75p | 30.75p | 30.01p | 30.25p | 20133 |
08/11/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 42607 |
07/11/2011 | 30.50p | 30.86p | 29.50p | 29.75p | 124874 |
04/11/2011 | 31.40p | 31.40p | 30.76p | 31.00p | 31235 |
03/11/2011 | 31.00p | 31.50p | 30.81p | 31.00p | 25286 |
02/11/2011 | 31.00p | 32.50p | 31.00p | 31.00p | 27784 |
01/11/2011 | 31.40p | 32.00p | 31.36p | 32.00p | 27861 |
31/10/2011 | 31.25p | 32.70p | 31.25p | 31.50p | 4626 |
28/10/2011 | 31.50p | 31.83p | 31.25p | 31.25p | 36514 |
27/10/2011 | 31.00p | 32.50p | 29.80p | 31.75p | 3402841 |
26/10/2011 | 30.00p | 30.85p | 30.00p | 30.50p | 159470 |
25/10/2011 | 28.00p | 30.00p | 28.00p | 29.25p | 1553735 |
24/10/2011 | 27.00p | 27.50p | 26.75p | 27.38p | 1134680 |
21/10/2011 | 27.50p | 27.50p | 26.88p | 26.88p | 39334 |
20/10/2011 | 27.25p | 27.31p | 26.75p | 27.25p | 80523 |
19/10/2011 | 28.00p | 28.00p | 27.50p | 27.50p | 281000 |
18/10/2011 | 28.00p | 28.00p | 27.00p | 27.00p | 104198 |
17/10/2011 | 28.50p | 29.48p | 28.25p | 28.50p | 82736 |
14/10/2011 | 29.50p | 29.50p | 29.12p | 29.12p | 18878 |
13/10/2011 | 29.00p | 29.50p | 28.75p | 29.25p | 108765 |
12/10/2011 | 29.50p | 29.75p | 29.00p | 29.50p | 1163774 |
11/10/2011 | 30.00p | 30.00p | 29.50p | 29.50p | 17127 |
10/10/2011 | 29.50p | 29.85p | 29.35p | 29.75p | 25128 |
07/10/2011 | 30.50p | 31.41p | 29.00p | 29.25p | 536154 |
06/10/2011 | 31.00p | 32.70p | 30.50p | 30.50p | 622219 |
05/10/2011 | 33.00p | 33.09p | 32.62p | 32.62p | 158727 |
04/10/2011 | 34.00p | 34.00p | 32.40p | 33.50p | 60316 |
03/10/2011 | 33.00p | 34.25p | 32.10p | 33.25p | 184794 |
30/09/2011 | 32.50p | 34.00p | 32.50p | 34.00p | 305549 |
29/09/2011 | 33.00p | 33.63p | 32.00p | 33.63p | 5927 |
28/09/2011 | 32.00p | 33.00p | 30.91p | 32.75p | 780339 |
27/09/2011 | 27.25p | 32.00p | 27.25p | 32.00p | 3682441 |
26/09/2011 | 26.25p | 28.00p | 24.75p | 25.50p | 362132 |
23/09/2011 | 27.00p | 28.35p | 26.25p | 27.75p | 66237 |
22/09/2011 | 29.00p | 29.85p | 27.00p | 27.00p | 84195 |
21/09/2011 | 30.00p | 30.03p | 29.10p | 29.25p | 132929 |
*Close Price adjusted for both dividends and splits