Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/09/2011 | 29.00p | 29.75p | 28.00p | 28.75p | 210516 |
19/09/2011 | 28.00p | 29.50p | 28.00p | 29.50p | 142326 |
16/09/2011 | 30.00p | 30.00p | 28.75p | 29.00p | 99900 |
15/09/2011 | 28.00p | 29.92p | 27.90p | 29.25p | 887582 |
14/09/2011 | 27.00p | 29.00p | 26.44p | 27.88p | 337201 |
13/09/2011 | 28.75p | 29.00p | 27.00p | 27.00p | 101189 |
12/09/2011 | 29.00p | 29.25p | 28.00p | 29.00p | 13953 |
09/09/2011 | 29.50p | 29.50p | 29.50p | 29.50p | 4712 |
08/09/2011 | 30.00p | 30.50p | 29.00p | 29.75p | 241865 |
07/09/2011 | 30.75p | 31.15p | 29.75p | 29.75p | 89678 |
06/09/2011 | 33.00p | 33.00p | 30.75p | 30.75p | 60432 |
05/09/2011 | 31.31p | 31.98p | 31.08p | 31.50p | 47200 |
02/09/2011 | 31.50p | 32.35p | 31.25p | 31.25p | 194108 |
01/09/2011 | 32.50p | 32.50p | 31.22p | 32.25p | 61105 |
31/08/2011 | 31.50p | 33.00p | 31.25p | 32.25p | 130144 |
30/08/2011 | 33.00p | 33.00p | 30.00p | 31.00p | 167697 |
26/08/2011 | 33.00p | 33.81p | 31.50p | 31.50p | 388404 |
25/08/2011 | 37.75p | 46.50p | 33.00p | 33.00p | 2896204 |
24/08/2011 | 46.50p | 47.78p | 46.50p | 46.50p | 85831 |
23/08/2011 | 48.25p | 48.25p | 46.88p | 46.88p | 0 |
22/08/2011 | 48.25p | 48.25p | 47.62p | 47.62p | 2310 |
19/08/2011 | 46.75p | 46.87p | 46.50p | 46.50p | 62402 |
18/08/2011 | 46.75p | 46.75p | 46.50p | 46.50p | 6647 |
17/08/2011 | 46.25p | 49.00p | 46.25p | 46.75p | 51022 |
16/08/2011 | 47.25p | 48.43p | 47.00p | 47.25p | 46301 |
15/08/2011 | 47.00p | 48.32p | 47.00p | 47.75p | 13859 |
12/08/2011 | 46.00p | 47.75p | 46.00p | 47.75p | 123020 |
11/08/2011 | 46.50p | 47.93p | 46.00p | 46.00p | 374104 |
10/08/2011 | 46.25p | 47.83p | 46.00p | 46.00p | 256484 |
09/08/2011 | 45.75p | 46.50p | 45.00p | 46.00p | 389335 |
08/08/2011 | 46.00p | 47.25p | 46.00p | 46.50p | 143343 |
05/08/2011 | 46.00p | 47.50p | 45.75p | 47.25p | 233900 |
04/08/2011 | 48.75p | 49.80p | 48.32p | 48.50p | 151467 |
03/08/2011 | 50.00p | 51.08p | 49.50p | 49.50p | 16508 |
02/08/2011 | 50.00p | 51.46p | 50.00p | 51.00p | 1532212 |
01/08/2011 | 51.75p | 51.75p | 50.25p | 50.25p | 96187 |
29/07/2011 | 52.00p | 52.00p | 51.00p | 51.00p | 85674 |
28/07/2011 | 52.00p | 53.45p | 51.00p | 51.00p | 47417 |
27/07/2011 | 52.48p | 52.63p | 52.00p | 52.00p | 9009 |
26/07/2011 | 52.25p | 52.66p | 52.00p | 52.00p | 264465 |
25/07/2011 | 52.25p | 52.47p | 52.00p | 52.00p | 16124 |
22/07/2011 | 52.25p | 54.01p | 52.25p | 54.00p | 63493 |
21/07/2011 | 52.25p | 53.74p | 52.00p | 52.00p | 8472 |
20/07/2011 | 52.25p | 53.68p | 52.00p | 52.25p | 46271 |
19/07/2011 | 53.25p | 54.00p | 52.50p | 52.50p | 67529 |
18/07/2011 | 57.00p | 57.00p | 53.29p | 54.37p | 188160 |
15/07/2011 | 55.00p | 56.50p | 55.00p | 56.50p | 125455 |
14/07/2011 | 52.73p | 55.00p | 52.25p | 55.00p | 19746 |
13/07/2011 | 52.50p | 55.25p | 52.00p | 55.25p | 2140315 |
12/07/2011 | 56.00p | 57.00p | 55.05p | 57.00p | 11704 |
11/07/2011 | 57.00p | 57.47p | 56.00p | 57.00p | 17655 |
08/07/2011 | 59.00p | 59.00p | 57.00p | 58.50p | 86561 |
07/07/2011 | 59.00p | 59.00p | 57.00p | 58.75p | 5497 |
06/07/2011 | 59.00p | 59.00p | 57.00p | 59.00p | 12952 |
05/07/2011 | 57.00p | 57.50p | 57.00p | 57.50p | 104594 |
04/07/2011 | 59.00p | 59.00p | 58.00p | 58.00p | 358 |
01/07/2011 | 56.33p | 57.50p | 56.33p | 57.50p | 1525 |
30/06/2011 | 57.00p | 57.00p | 56.33p | 57.00p | 218272 |
29/06/2011 | 56.50p | 58.00p | 56.50p | 56.75p | 124231 |
28/06/2011 | 57.00p | 57.76p | 56.50p | 56.75p | 159921 |
27/06/2011 | 56.25p | 57.75p | 56.25p | 57.50p | 19907 |
24/06/2011 | 59.50p | 59.50p | 56.00p | 56.00p | 1985411 |
23/06/2011 | 61.00p | 61.83p | 56.09p | 56.50p | 90232 |
22/06/2011 | 63.75p | 64.16p | 60.00p | 60.00p | 132293 |
21/06/2011 | 63.50p | 64.81p | 63.50p | 63.50p | 74842 |
20/06/2011 | 65.00p | 65.88p | 63.50p | 63.50p | 926540 |
17/06/2011 | 65.25p | 65.59p | 65.25p | 65.25p | 6443 |
16/06/2011 | 66.25p | 66.25p | 65.50p | 65.50p | 15327 |
15/06/2011 | 66.00p | 68.00p | 66.00p | 67.75p | 16856 |
14/06/2011 | 66.00p | 67.12p | 65.75p | 66.00p | 187689 |
13/06/2011 | 65.75p | 69.00p | 65.75p | 66.13p | 108291 |
10/06/2011 | 66.25p | 67.87p | 65.80p | 67.87p | 0 |
09/06/2011 | 66.25p | 67.50p | 65.80p | 67.50p | 0 |
08/06/2011 | 66.25p | 66.36p | 65.80p | 66.00p | 210882 |
07/06/2011 | 69.85p | 69.85p | 66.00p | 66.00p | 18329 |
06/06/2011 | 66.00p | 68.95p | 66.00p | 66.25p | 147083 |
03/06/2011 | 65.50p | 67.75p | 63.60p | 67.00p | 56098 |
02/06/2011 | 62.00p | 66.00p | 62.00p | 65.50p | 16051 |
01/06/2011 | 65.00p | 67.50p | 62.49p | 63.75p | 107886 |
31/05/2011 | 66.00p | 69.00p | 66.00p | 67.50p | 26528 |
27/05/2011 | 66.25p | 67.75p | 66.00p | 67.50p | 15637 |
26/05/2011 | 66.25p | 67.75p | 66.00p | 67.50p | 116795 |
25/05/2011 | 66.00p | 66.05p | 66.00p | 66.00p | 106041 |
24/05/2011 | 67.25p | 67.25p | 66.50p | 66.50p | 34469 |
23/05/2011 | 67.50p | 67.50p | 66.25p | 66.25p | 25535 |
20/05/2011 | 69.75p | 69.75p | 67.25p | 67.25p | 10344 |
19/05/2011 | 66.50p | 68.62p | 66.50p | 68.62p | 0 |
18/05/2011 | 66.50p | 67.50p | 66.50p | 67.00p | 51644 |
17/05/2011 | 67.50p | 68.18p | 65.60p | 66.50p | 108378 |
16/05/2011 | 66.25p | 67.90p | 66.00p | 66.25p | 263936 |
13/05/2011 | 66.50p | 67.84p | 66.50p | 66.75p | 19388 |
12/05/2011 | 65.75p | 65.75p | 65.28p | 65.50p | 10412 |
11/05/2011 | 71.75p | 72.00p | 68.00p | 68.00p | 284332 |
10/05/2011 | 72.00p | 73.50p | 71.21p | 71.75p | 488699 |
09/05/2011 | 72.00p | 72.30p | 71.00p | 72.00p | 58353 |
06/05/2011 | 72.00p | 72.50p | 72.00p | 72.50p | 40727 |
05/05/2011 | 74.00p | 77.00p | 72.00p | 72.00p | 112494 |
04/05/2011 | 77.00p | 77.00p | 72.89p | 77.00p | 34779 |
03/05/2011 | 77.00p | 77.00p | 72.93p | 73.25p | 23293 |
28/04/2011 | 73.00p | 76.50p | 71.09p | 73.00p | 128070 |
27/04/2011 | 72.00p | 73.88p | 72.00p | 72.25p | 31656 |
26/04/2011 | 75.50p | 75.50p | 71.75p | 72.25p | 123659 |
21/04/2011 | 73.00p | 74.50p | 71.60p | 74.25p | 128484 |
20/04/2011 | 72.75p | 74.00p | 72.00p | 73.25p | 249281 |
19/04/2011 | 72.00p | 72.50p | 69.24p | 72.50p | 211160 |
18/04/2011 | 73.00p | 73.00p | 68.50p | 70.50p | 6025 |
15/04/2011 | 73.00p | 73.00p | 69.19p | 71.00p | 15606 |
14/04/2011 | 68.50p | 71.50p | 67.00p | 71.00p | 117762 |
13/04/2011 | 67.00p | 68.50p | 65.28p | 67.50p | 37873 |
12/04/2011 | 66.25p | 67.92p | 65.00p | 66.25p | 95365 |
11/04/2011 | 69.50p | 69.50p | 67.00p | 68.75p | 16051 |
08/04/2011 | 68.50p | 69.50p | 65.75p | 69.50p | 65478 |
07/04/2011 | 68.00p | 68.56p | 66.25p | 66.25p | 213391 |
06/04/2011 | 68.00p | 69.00p | 67.50p | 69.00p | 115228 |
05/04/2011 | 68.00p | 69.00p | 68.00p | 68.50p | 28950 |
04/04/2011 | 67.75p | 68.50p | 67.50p | 68.50p | 32450 |
01/04/2011 | 68.50p | 70.83p | 67.50p | 67.50p | 58158 |
31/03/2011 | 67.75p | 71.75p | 67.75p | 71.00p | 120703 |
30/03/2011 | 67.50p | 70.75p | 65.99p | 70.50p | 1000385 |
29/03/2011 | 67.75p | 70.00p | 67.75p | 70.00p | 45171 |
28/03/2011 | 69.44p | 70.00p | 67.57p | 70.00p | 6663 |
25/03/2011 | 70.75p | 71.50p | 66.25p | 70.00p | 103274 |
24/03/2011 | 69.00p | 70.13p | 67.00p | 70.00p | 174589 |
23/03/2011 | 70.25p | 70.50p | 67.90p | 68.00p | 29013 |
22/03/2011 | 70.25p | 71.40p | 67.50p | 67.50p | 46620 |
21/03/2011 | 71.15p | 71.15p | 68.93p | 69.00p | 6288 |
18/03/2011 | 70.12p | 70.12p | 70.00p | 70.00p | 20227 |
17/03/2011 | 70.00p | 70.95p | 68.25p | 70.00p | 253284 |
16/03/2011 | 72.00p | 72.00p | 68.25p | 69.25p | 633494 |
15/03/2011 | 72.50p | 72.75p | 70.50p | 72.50p | 237955 |
14/03/2011 | 73.62p | 74.25p | 73.50p | 74.00p | 197386 |
11/03/2011 | 74.00p | 74.62p | 73.25p | 74.00p | 337976 |
10/03/2011 | 74.35p | 75.13p | 74.35p | 75.13p | 205308 |
09/03/2011 | 76.00p | 76.00p | 75.50p | 75.50p | 310701 |
08/03/2011 | 76.00p | 77.25p | 75.00p | 75.00p | 30318 |
07/03/2011 | 75.00p | 76.75p | 75.00p | 75.50p | 63314 |
04/03/2011 | 77.50p | 77.50p | 75.00p | 75.75p | 206980 |
03/03/2011 | 75.25p | 76.00p | 75.25p | 75.50p | 13861 |
02/03/2011 | 75.00p | 77.00p | 74.29p | 77.00p | 3506721 |
01/03/2011 | 76.25p | 76.50p | 74.32p | 75.50p | 65195 |
28/02/2011 | 76.50p | 76.51p | 72.50p | 75.00p | 267967 |
25/02/2011 | 76.50p | 77.13p | 76.18p | 76.25p | 1030290 |
24/02/2011 | 76.75p | 77.35p | 76.25p | 76.25p | 1604990 |
23/02/2011 | 77.00p | 77.60p | 77.00p | 77.25p | 11452 |
22/02/2011 | 79.00p | 79.00p | 77.80p | 79.00p | 43907 |
21/02/2011 | 79.12p | 79.12p | 78.00p | 79.00p | 29315 |
18/02/2011 | 78.25p | 79.50p | 75.89p | 78.25p | 240686 |
17/02/2011 | 78.25p | 80.00p | 78.25p | 79.00p | 43477 |
16/02/2011 | 81.12p | 81.00p | 78.75p | 81.00p | 61050 |
15/02/2011 | 79.00p | 81.50p | 79.00p | 81.50p | 67013 |
14/02/2011 | 81.00p | 81.00p | 78.75p | 78.75p | 70468 |
11/02/2011 | 78.25p | 80.50p | 78.25p | 79.25p | 26491 |
10/02/2011 | 80.25p | 81.00p | 76.50p | 77.50p | 114892 |
09/02/2011 | 82.00p | 82.00p | 80.00p | 80.00p | 313299 |
08/02/2011 | 81.50p | 82.00p | 81.00p | 81.75p | 120456 |
07/02/2011 | 81.00p | 82.00p | 81.00p | 82.00p | 14376 |
04/02/2011 | 81.25p | 81.25p | 80.37p | 81.00p | 15096 |
03/02/2011 | 80.00p | 81.75p | 80.00p | 81.50p | 61042 |
02/02/2011 | 80.00p | 81.25p | 80.00p | 80.50p | 40295 |
01/02/2011 | 79.25p | 82.00p | 78.50p | 81.00p | 1065629 |
31/01/2011 | 80.50p | 83.00p | 80.00p | 80.75p | 146579 |
28/01/2011 | 83.00p | 84.50p | 80.59p | 84.50p | 79291 |
27/01/2011 | 81.50p | 82.75p | 81.50p | 82.75p | 44276 |
26/01/2011 | 82.25p | 83.88p | 82.00p | 82.00p | 79724 |
25/01/2011 | 83.25p | 83.75p | 81.50p | 82.75p | 282911 |
24/01/2011 | 84.75p | 84.75p | 82.00p | 82.00p | 51011 |
21/01/2011 | 82.25p | 84.00p | 82.25p | 84.00p | 52624 |
20/01/2011 | 83.25p | 84.00p | 82.50p | 84.00p | 39093 |
19/01/2011 | 83.00p | 84.75p | 81.56p | 83.25p | 153293 |
18/01/2011 | 81.75p | 84.00p | 81.25p | 83.50p | 560290 |
17/01/2011 | 79.00p | 82.50p | 79.00p | 82.50p | 308794 |
14/01/2011 | 79.50p | 80.88p | 79.00p | 80.00p | 261287 |
13/01/2011 | 79.00p | 81.22p | 79.00p | 80.00p | 111126 |
12/01/2011 | 79.50p | 79.50p | 78.07p | 79.50p | 110587 |
11/01/2011 | 78.50p | 79.50p | 77.25p | 79.50p | 59079 |
10/01/2011 | 78.00p | 78.25p | 75.25p | 78.25p | 35210 |
07/01/2011 | 75.25p | 77.00p | 75.08p | 77.00p | 56210 |
06/01/2011 | 75.50p | 78.00p | 75.00p | 78.00p | 256541 |
05/01/2011 | 79.75p | 79.99p | 77.25p | 79.00p | 220540 |
04/01/2011 | 83.75p | 83.75p | 79.50p | 80.25p | 88140 |
31/12/2010 | 80.50p | 82.75p | 79.75p | 82.75p | 99835 |
30/12/2010 | 83.00p | 83.00p | 79.99p | 82.25p | 7858 |
29/12/2010 | 81.00p | 83.32p | 79.30p | 83.00p | 28880 |
24/12/2010 | 80.00p | 81.00p | 80.00p | 80.50p | 47156 |
23/12/2010 | 79.50p | 81.00p | 79.00p | 79.25p | 120617 |
22/12/2010 | 75.50p | 79.50p | 74.25p | 79.00p | 314760 |
21/12/2010 | 74.50p | 75.20p | 73.50p | 73.75p | 37747 |
20/12/2010 | 74.25p | 74.25p | 73.00p | 73.25p | 102639 |
17/12/2010 | 73.50p | 76.50p | 73.00p | 73.25p | 133392 |
16/12/2010 | 69.25p | 74.00p | 69.25p | 74.00p | 296243 |
15/12/2010 | 68.25p | 69.25p | 68.25p | 69.25p | 143424 |
14/12/2010 | 69.00p | 70.00p | 68.75p | 69.00p | 88505 |
13/12/2010 | 69.50p | 69.73p | 68.73p | 69.00p | 282504 |
10/12/2010 | 67.75p | 70.00p | 67.19p | 69.50p | 124298 |
09/12/2010 | 66.00p | 68.00p | 66.00p | 67.50p | 381837 |
08/12/2010 | 65.00p | 67.93p | 64.80p | 66.00p | 184803 |
07/12/2010 | 67.25p | 67.25p | 65.25p | 66.50p | 337428 |
06/12/2010 | 69.50p | 70.00p | 66.50p | 67.00p | 333226 |
03/12/2010 | 63.75p | 69.50p | 63.75p | 69.00p | 5807587 |
02/12/2010 | 62.50p | 65.00p | 62.50p | 64.50p | 158484 |
*Close Price adjusted for both dividends and splits