Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/10/2011 | 36.50p | 38.00p | 35.00p | 38.00p | 13808 |
05/10/2011 | 38.00p | 38.20p | 35.00p | 36.50p | 15989 |
04/10/2011 | 40.00p | 40.00p | 36.00p | 38.00p | 8389 |
03/10/2011 | 42.00p | 42.00p | 40.00p | 40.00p | 6335 |
30/09/2011 | 40.50p | 42.00p | 39.30p | 42.00p | 44097 |
29/09/2011 | 40.50p | 40.65p | 40.50p | 40.50p | 22690 |
28/09/2011 | 40.50p | 41.40p | 40.00p | 40.50p | 0 |
27/09/2011 | 40.50p | 41.40p | 40.00p | 40.50p | 8956 |
26/09/2011 | 40.50p | 40.50p | 39.00p | 40.50p | 1040 |
23/09/2011 | 41.00p | 41.00p | 39.00p | 40.50p | 4500 |
22/09/2011 | 41.00p | 41.00p | 39.00p | 41.00p | 17000 |
21/09/2011 | 41.00p | 41.80p | 39.00p | 41.00p | 31957 |
20/09/2011 | 41.00p | 41.00p | 39.25p | 41.00p | 6000 |
19/09/2011 | 41.00p | 42.50p | 41.00p | 41.00p | 700 |
16/09/2011 | 41.00p | 41.00p | 39.25p | 41.00p | 10149 |
15/09/2011 | 41.50p | 42.75p | 39.10p | 41.00p | 13839 |
14/09/2011 | 41.00p | 42.75p | 41.00p | 41.50p | 2250 |
13/09/2011 | 43.50p | 43.50p | 41.00p | 41.00p | 7000 |
12/09/2011 | 44.00p | 44.20p | 43.00p | 43.50p | 7000 |
09/09/2011 | 44.00p | 44.08p | 43.10p | 44.00p | 11485 |
08/09/2011 | 44.00p | 44.08p | 44.00p | 44.00p | 1797 |
07/09/2011 | 44.50p | 45.81p | 43.00p | 44.00p | 48640 |
06/09/2011 | 42.50p | 42.50p | 40.40p | 42.50p | 0 |
05/09/2011 | 42.00p | 42.50p | 40.40p | 42.50p | 9000 |
02/09/2011 | 42.00p | 42.00p | 41.00p | 42.00p | 5000 |
01/09/2011 | 42.00p | 43.49p | 42.00p | 42.00p | 2299 |
31/08/2011 | 42.00p | 43.00p | 41.50p | 42.00p | 30000 |
30/08/2011 | 43.00p | 43.00p | 41.00p | 42.00p | 17739 |
26/08/2011 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
25/08/2011 | 43.00p | 43.00p | 43.00p | 43.00p | 10000 |
24/08/2011 | 43.00p | 43.00p | 41.40p | 43.00p | 612 |
23/08/2011 | 43.00p | 43.20p | 43.00p | 43.00p | 2000 |
22/08/2011 | 42.50p | 43.00p | 41.30p | 43.00p | 6211 |
19/08/2011 | 42.50p | 42.50p | 40.00p | 42.50p | 27129 |
18/08/2011 | 43.00p | 43.25p | 42.50p | 42.50p | 1145 |
17/08/2011 | 43.00p | 43.45p | 41.00p | 43.00p | 31400 |
16/08/2011 | 42.50p | 43.49p | 42.50p | 43.00p | 1121 |
15/08/2011 | 42.00p | 44.00p | 42.00p | 42.50p | 25675 |
12/08/2011 | 42.00p | 43.00p | 42.00p | 42.00p | 4606 |
11/08/2011 | 42.00p | 42.00p | 40.00p | 42.00p | 6313 |
10/08/2011 | 41.50p | 42.60p | 41.50p | 42.00p | 4000 |
09/08/2011 | 40.50p | 41.50p | 40.50p | 41.50p | 15139 |
08/08/2011 | 38.50p | 42.49p | 38.50p | 40.50p | 33077 |
05/08/2011 | 40.00p | 41.50p | 38.00p | 39.00p | 61599 |
04/08/2011 | 42.50p | 43.25p | 40.00p | 41.50p | 21095 |
03/08/2011 | 45.00p | 45.00p | 41.40p | 42.50p | 12246 |
02/08/2011 | 44.00p | 45.00p | 43.00p | 45.00p | 25910 |
01/08/2011 | 44.00p | 44.00p | 44.00p | 44.00p | 4000 |
29/07/2011 | 45.50p | 45.50p | 44.00p | 45.50p | 37173 |
28/07/2011 | 45.50p | 45.60p | 45.00p | 45.50p | 13096 |
27/07/2011 | 46.00p | 46.00p | 45.00p | 45.50p | 10519 |
26/07/2011 | 46.50p | 47.00p | 45.25p | 46.00p | 40703 |
25/07/2011 | 43.50p | 46.13p | 42.00p | 46.00p | 55522 |
22/07/2011 | 42.00p | 44.00p | 40.00p | 42.00p | 17410 |
21/07/2011 | 40.00p | 43.00p | 40.00p | 42.00p | 44000 |
20/07/2011 | 40.50p | 40.75p | 37.25p | 40.00p | 51512 |
19/07/2011 | 42.00p | 42.50p | 39.00p | 40.50p | 35701 |
18/07/2011 | 43.00p | 43.00p | 40.00p | 42.00p | 29565 |
15/07/2011 | 43.00p | 43.80p | 41.15p | 43.00p | 11989 |
14/07/2011 | 43.00p | 43.25p | 43.00p | 43.00p | 4000 |
13/07/2011 | 43.50p | 43.50p | 41.00p | 43.00p | 14259 |
12/07/2011 | 44.50p | 45.00p | 43.00p | 43.50p | 9195 |
11/07/2011 | 44.50p | 45.00p | 43.00p | 44.50p | 9000 |
08/07/2011 | 45.00p | 45.88p | 43.00p | 44.50p | 13000 |
07/07/2011 | 47.50p | 47.50p | 45.00p | 45.00p | 41233 |
06/07/2011 | 47.50p | 47.50p | 46.00p | 47.00p | 7500 |
05/07/2011 | 47.50p | 48.00p | 47.50p | 47.50p | 0 |
04/07/2011 | 48.00p | 48.00p | 47.50p | 47.50p | 4170 |
01/07/2011 | 47.50p | 48.80p | 46.50p | 48.00p | 52007 |
30/06/2011 | 47.50p | 48.25p | 46.30p | 47.50p | 31150 |
29/06/2011 | 47.50p | 47.50p | 46.30p | 47.50p | 0 |
28/06/2011 | 47.50p | 47.50p | 46.30p | 47.50p | 8236 |
27/06/2011 | 47.50p | 48.20p | 46.00p | 47.50p | 0 |
24/06/2011 | 47.50p | 48.20p | 46.00p | 47.50p | 0 |
23/06/2011 | 46.50p | 48.20p | 46.00p | 47.50p | 9739 |
22/06/2011 | 46.50p | 48.00p | 46.50p | 46.50p | 2000 |
21/06/2011 | 46.75p | 46.75p | 45.75p | 46.50p | 5976 |
20/06/2011 | 46.75p | 48.30p | 46.75p | 46.75p | 800 |
17/06/2011 | 47.25p | 47.50p | 46.55p | 47.25p | 31900 |
16/06/2011 | 48.00p | 48.50p | 46.30p | 47.25p | 37559 |
15/06/2011 | 48.00p | 48.90p | 47.50p | 48.00p | 19312 |
14/06/2011 | 48.00p | 48.00p | 47.65p | 48.00p | 4500 |
13/06/2011 | 49.00p | 49.50p | 47.50p | 48.00p | 18661 |
10/06/2011 | 49.00p | 50.50p | 49.00p | 49.00p | 10848 |
09/06/2011 | 48.50p | 49.20p | 48.00p | 49.00p | 26472 |
08/06/2011 | 48.00p | 49.20p | 46.40p | 48.50p | 17205 |
07/06/2011 | 48.00p | 50.00p | 46.50p | 48.00p | 32407 |
06/06/2011 | 45.50p | 49.00p | 45.16p | 48.00p | 17857 |
03/06/2011 | 45.00p | 46.50p | 45.00p | 45.50p | 25000 |
02/06/2011 | 45.00p | 45.00p | 44.00p | 45.00p | 25000 |
01/06/2011 | 45.00p | 45.50p | 45.00p | 45.00p | 32276 |
31/05/2011 | 45.00p | 45.10p | 44.05p | 45.00p | 16278 |
27/05/2011 | 45.00p | 45.10p | 44.00p | 45.00p | 26905 |
26/05/2011 | 45.00p | 45.50p | 44.00p | 45.00p | 52207 |
25/05/2011 | 45.00p | 45.02p | 45.00p | 45.00p | 2177 |
24/05/2011 | 45.50p | 46.10p | 45.00p | 45.00p | 4349 |
23/05/2011 | 47.00p | 47.60p | 45.00p | 45.50p | 24500 |
20/05/2011 | 46.50p | 47.80p | 46.15p | 47.00p | 48311 |
19/05/2011 | 46.00p | 47.20p | 45.00p | 46.50p | 34007 |
18/05/2011 | 45.00p | 47.45p | 43.50p | 46.00p | 27568 |
17/05/2011 | 44.50p | 44.50p | 43.00p | 44.50p | 75000 |
16/05/2011 | 44.50p | 45.75p | 43.00p | 44.50p | 8278 |
13/05/2011 | 44.50p | 46.00p | 42.50p | 44.50p | 36501 |
12/05/2011 | 43.00p | 45.00p | 42.00p | 44.50p | 159250 |
11/05/2011 | 43.50p | 44.00p | 41.50p | 43.00p | 91867 |
10/05/2011 | 43.50p | 44.75p | 41.00p | 43.50p | 106430 |
09/05/2011 | 42.50p | 44.00p | 41.15p | 43.00p | 33693 |
06/05/2011 | 42.00p | 42.50p | 41.00p | 42.50p | 91519 |
05/05/2011 | 44.50p | 46.00p | 40.00p | 41.50p | 410313 |
04/05/2011 | 42.50p | 44.50p | 40.50p | 44.50p | 124800 |
03/05/2011 | 40.00p | 40.97p | 38.00p | 40.50p | 97582 |
28/04/2011 | 49.00p | 49.00p | 39.02p | 40.00p | 91308 |
27/04/2011 | 50.00p | 51.50p | 48.50p | 49.00p | 0 |
26/04/2011 | 50.50p | 51.50p | 49.00p | 50.00p | 0 |
21/04/2011 | 51.00p | 51.50p | 49.00p | 50.50p | 57727 |
20/04/2011 | 51.00p | 51.00p | 51.00p | 51.00p | 980 |
19/04/2011 | 51.50p | 51.50p | 50.00p | 51.00p | 6960 |
18/04/2011 | 51.50p | 51.50p | 49.00p | 51.50p | 58580 |
15/04/2011 | 53.00p | 53.00p | 51.00p | 52.50p | 11898 |
14/04/2011 | 52.50p | 53.94p | 51.25p | 53.00p | 13440 |
13/04/2011 | 50.50p | 51.00p | 50.00p | 51.00p | 19285 |
12/04/2011 | 52.00p | 52.00p | 49.00p | 50.50p | 17383 |
11/04/2011 | 51.00p | 52.00p | 50.00p | 52.00p | 29721 |
08/04/2011 | 53.50p | 53.50p | 50.75p | 51.00p | 23045 |
07/04/2011 | 54.50p | 54.50p | 52.00p | 53.50p | 17560 |
06/04/2011 | 54.50p | 54.50p | 53.00p | 54.50p | 2996 |
05/04/2011 | 55.00p | 55.00p | 52.00p | 54.50p | 25688 |
04/04/2011 | 55.00p | 55.36p | 55.00p | 55.00p | 11779 |
01/04/2011 | 56.50p | 56.50p | 53.00p | 54.50p | 46852 |
31/03/2011 | 56.00p | 56.80p | 56.00p | 56.50p | 4180 |
30/03/2011 | 56.50p | 57.23p | 55.75p | 56.50p | 0 |
29/03/2011 | 56.50p | 57.23p | 55.75p | 56.50p | 11769 |
28/03/2011 | 57.50p | 57.50p | 56.00p | 56.50p | 10000 |
25/03/2011 | 57.00p | 59.00p | 57.00p | 57.50p | 830 |
24/03/2011 | 57.00p | 57.00p | 55.00p | 57.00p | 46187 |
23/03/2011 | 56.50p | 57.00p | 55.00p | 57.00p | 4500 |
22/03/2011 | 57.50p | 59.25p | 55.50p | 57.00p | 33272 |
21/03/2011 | 57.50p | 58.95p | 57.50p | 57.50p | 2515 |
18/03/2011 | 57.00p | 59.10p | 55.00p | 57.50p | 20911 |
17/03/2011 | 57.00p | 58.00p | 55.50p | 57.00p | 19800 |
16/03/2011 | 57.00p | 57.15p | 55.00p | 57.00p | 25385 |
15/03/2011 | 57.50p | 57.67p | 55.00p | 57.00p | 22772 |
14/03/2011 | 62.50p | 63.50p | 55.50p | 57.50p | 116277 |
11/03/2011 | 64.00p | 65.00p | 63.50p | 63.50p | 3830 |
10/03/2011 | 63.50p | 65.00p | 64.00p | 64.00p | 5522 |
09/03/2011 | 63.50p | 64.35p | 63.00p | 63.50p | 10158 |
08/03/2011 | 63.50p | 64.40p | 63.50p | 63.50p | 10736 |
07/03/2011 | 63.50p | 64.20p | 62.25p | 63.50p | 23872 |
04/03/2011 | 63.50p | 65.00p | 62.00p | 63.50p | 27049 |
03/03/2011 | 58.00p | 64.00p | 58.50p | 63.50p | 64220 |
02/03/2011 | 58.00p | 58.00p | 57.02p | 58.00p | 141 |
01/03/2011 | 58.50p | 58.80p | 58.00p | 58.00p | 8141 |
28/02/2011 | 58.50p | 58.50p | 57.00p | 58.50p | 0 |
25/02/2011 | 58.50p | 58.50p | 57.00p | 58.50p | 15000 |
24/02/2011 | 59.00p | 58.70p | 58.00p | 58.50p | 2519 |
23/02/2011 | 60.00p | 60.46p | 59.00p | 59.00p | 2450 |
22/02/2011 | 60.50p | 60.75p | 59.00p | 60.00p | 30450 |
21/02/2011 | 60.50p | 60.80p | 60.01p | 60.50p | 2102 |
18/02/2011 | 62.00p | 62.80p | 61.00p | 61.00p | 8150 |
17/02/2011 | 61.50p | 62.50p | 62.00p | 62.00p | 12200 |
16/02/2011 | 61.50p | 61.77p | 61.00p | 61.50p | 2520 |
15/02/2011 | 61.50p | 61.80p | 61.00p | 61.50p | 5798 |
14/02/2011 | 60.50p | 61.50p | 58.40p | 61.50p | 5350 |
11/02/2011 | 61.96p | 62.00p | 61.00p | 61.50p | 47462 |
10/02/2011 | 61.88p | 61.88p | 61.00p | 61.00p | 2000 |
09/02/2011 | 61.82p | 61.82p | 60.10p | 61.00p | 20411 |
08/02/2011 | 59.70p | 61.82p | 59.70p | 60.50p | 27493 |
07/02/2011 | 59.07p | 59.70p | 59.07p | 59.50p | 5680 |
04/02/2011 | 59.77p | 59.77p | 58.50p | 59.50p | 31351 |
03/02/2011 | 56.00p | 62.00p | 55.99p | 59.50p | 178002 |
02/02/2011 | 54.50p | 55.56p | 53.00p | 55.50p | 39723 |
01/02/2011 | 58.50p | 58.50p | 56.00p | 58.50p | 13000 |
31/01/2011 | 59.00p | 59.00p | 56.00p | 58.50p | 10000 |
28/01/2011 | 58.00p | 58.50p | 57.00p | 58.50p | 8913 |
27/01/2011 | 59.00p | 59.00p | 56.00p | 58.00p | 7150 |
26/01/2011 | 58.50p | 59.00p | 58.50p | 59.00p | 5475 |
25/01/2011 | 58.50p | 58.50p | 56.00p | 58.50p | 76929 |
24/01/2011 | 58.50p | 63.00p | 56.55p | 58.50p | 67750 |
21/01/2011 | 59.00p | 59.00p | 57.00p | 58.50p | 5357 |
20/01/2011 | 59.00p | 60.40p | 57.50p | 59.00p | 1130 |
19/01/2011 | 58.50p | 61.00p | 56.50p | 59.00p | 85482 |
18/01/2011 | 59.50p | 59.50p | 56.50p | 58.50p | 25000 |
17/01/2011 | 60.20p | 61.00p | 58.55p | 59.50p | 36919 |
14/01/2011 | 60.00p | 60.36p | 57.55p | 58.50p | 9628 |
13/01/2011 | 60.00p | 60.00p | 57.50p | 59.00p | 16822 |
12/01/2011 | 57.35p | 58.50p | 57.35p | 58.50p | 1875 |
11/01/2011 | 56.50p | 60.20p | 56.50p | 58.50p | 5251 |
10/01/2011 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
07/01/2011 | 57.00p | 58.00p | 56.00p | 58.00p | 31859 |
06/01/2011 | 59.50p | 59.50p | 56.10p | 57.00p | 37430 |
05/01/2011 | 61.00p | 61.00p | 58.50p | 59.50p | 18241 |
04/01/2011 | 62.00p | 62.78p | 58.00p | 61.00p | 55717 |
31/12/2010 | 62.00p | 62.88p | 61.02p | 62.00p | 10835 |
30/12/2010 | 63.50p | 63.50p | 60.00p | 62.00p | 34601 |
29/12/2010 | 64.00p | 64.56p | 62.00p | 64.00p | 3160 |
24/12/2010 | 64.00p | 64.00p | 62.00p | 64.00p | 52002 |
23/12/2010 | 65.00p | 65.00p | 61.00p | 64.00p | 60558 |
22/12/2010 | 66.00p | 66.00p | 62.00p | 65.00p | 31794 |
21/12/2010 | 66.00p | 66.85p | 66.00p | 66.00p | 15000 |
20/12/2010 | 66.50p | 66.80p | 64.00p | 66.00p | 11911 |
*Close Price adjusted for both dividends and splits