Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/12/2010 | 62.50p | 64.00p | 62.00p | 63.50p | 178059 |
03/12/2010 | 62.50p | 63.50p | 61.00p | 62.50p | 35700 |
02/12/2010 | 63.25p | 63.25p | 62.00p | 62.50p | 21174 |
01/12/2010 | 63.50p | 63.50p | 62.25p | 63.25p | 31100 |
30/11/2010 | 63.50p | 63.69p | 63.05p | 63.50p | 31344 |
29/11/2010 | 63.00p | 65.00p | 63.00p | 63.50p | 12335 |
26/11/2010 | 63.00p | 63.96p | 62.50p | 63.00p | 781 |
25/11/2010 | 63.50p | 64.22p | 61.00p | 63.00p | 26486 |
24/11/2010 | 63.00p | 63.56p | 62.03p | 63.50p | 3283 |
23/11/2010 | 64.00p | 64.00p | 60.00p | 63.00p | 17001 |
22/11/2010 | 64.00p | 64.00p | 63.02p | 64.00p | 18894 |
19/11/2010 | 64.00p | 65.00p | 64.00p | 64.00p | 66700 |
18/11/2010 | 63.00p | 64.00p | 63.00p | 64.00p | 5520 |
17/11/2010 | 63.00p | 64.00p | 62.80p | 63.00p | 127694 |
16/11/2010 | 63.50p | 65.00p | 63.50p | 63.50p | 5000 |
15/11/2010 | 63.50p | 64.00p | 62.10p | 63.50p | 47923 |
12/11/2010 | 63.50p | 65.00p | 63.50p | 63.50p | 6338 |
11/11/2010 | 63.50p | 63.63p | 62.00p | 63.50p | 9277 |
10/11/2010 | 63.75p | 63.75p | 62.00p | 63.50p | 101795 |
09/11/2010 | 63.50p | 63.75p | 62.00p | 63.75p | 43157 |
08/11/2010 | 63.00p | 65.00p | 61.00p | 63.50p | 56195 |
05/11/2010 | 69.50p | 69.50p | 59.82p | 63.00p | 203722 |
04/11/2010 | 70.00p | 72.00p | 69.50p | 69.50p | 1510 |
03/11/2010 | 68.50p | 72.00p | 67.65p | 70.00p | 21566 |
02/11/2010 | 68.50p | 70.00p | 67.04p | 69.00p | 12363 |
01/11/2010 | 68.50p | 71.00p | 68.00p | 68.50p | 104370 |
29/10/2010 | 64.50p | 69.99p | 64.50p | 68.00p | 36047 |
28/10/2010 | 64.50p | 66.75p | 64.50p | 64.50p | 2134 |
27/10/2010 | 67.00p | 69.00p | 64.50p | 64.50p | 43838 |
26/10/2010 | 62.00p | 68.00p | 62.00p | 67.00p | 57053 |
25/10/2010 | 56.50p | 64.55p | 55.55p | 62.00p | 51677 |
22/10/2010 | 54.50p | 58.00p | 53.65p | 56.50p | 42424 |
21/10/2010 | 53.00p | 57.00p | 53.00p | 54.50p | 10974 |
20/10/2010 | 52.50p | 54.80p | 51.60p | 53.00p | 54363 |
19/10/2010 | 55.50p | 55.50p | 50.00p | 52.50p | 68628 |
18/10/2010 | 59.50p | 59.50p | 48.20p | 55.50p | 263971 |
15/10/2010 | 56.00p | 60.00p | 55.65p | 57.00p | 55625 |
14/10/2010 | 56.00p | 58.00p | 56.00p | 56.00p | 61694 |
13/10/2010 | 56.00p | 58.00p | 55.00p | 56.00p | 10164 |
12/10/2010 | 54.50p | 57.80p | 54.50p | 56.00p | 4178 |
11/10/2010 | 54.50p | 56.00p | 54.00p | 54.50p | 91750 |
08/10/2010 | 54.50p | 55.37p | 54.50p | 54.50p | 15504 |
07/10/2010 | 54.50p | 55.16p | 54.00p | 54.50p | 5000 |
06/10/2010 | 54.50p | 55.80p | 52.25p | 54.50p | 17000 |
05/10/2010 | 54.50p | 55.80p | 52.00p | 54.50p | 4809 |
04/10/2010 | 54.50p | 55.80p | 52.05p | 54.50p | 12882 |
01/10/2010 | 54.50p | 55.80p | 54.50p | 54.50p | 1000 |
30/09/2010 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
29/09/2010 | 54.50p | 55.80p | 53.70p | 54.50p | 2250 |
28/09/2010 | 54.50p | 54.50p | 53.75p | 54.50p | 1000 |
27/09/2010 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
24/09/2010 | 54.50p | 55.90p | 51.50p | 54.50p | 13788 |
23/09/2010 | 54.50p | 54.50p | 53.75p | 54.50p | 816 |
22/09/2010 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
21/09/2010 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
20/09/2010 | 54.50p | 56.75p | 54.50p | 54.50p | 860 |
17/09/2010 | 54.50p | 54.50p | 52.50p | 54.50p | 3819 |
16/09/2010 | 54.50p | 57.00p | 54.50p | 54.50p | 8235 |
15/09/2010 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
14/09/2010 | 54.50p | 56.50p | 54.50p | 54.50p | 6200 |
13/09/2010 | 55.00p | 55.00p | 53.64p | 54.50p | 6692 |
10/09/2010 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
09/09/2010 | 50.00p | 55.95p | 50.00p | 55.00p | 54228 |
08/09/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
07/09/2010 | 49.00p | 50.02p | 49.00p | 50.00p | 14000 |
06/09/2010 | 49.00p | 49.08p | 49.00p | 49.00p | 8000 |
03/09/2010 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
02/09/2010 | 49.00p | 49.08p | 49.00p | 49.00p | 4900 |
01/09/2010 | 49.00p | 49.00p | 49.00p | 49.00p | 5000 |
31/08/2010 | 50.50p | 50.50p | 46.00p | 49.00p | 18322 |
27/08/2010 | 50.50p | 50.75p | 50.50p | 50.50p | 3941 |
26/08/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
25/08/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
24/08/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
23/08/2010 | 51.00p | 51.00p | 48.00p | 50.50p | 2020 |
20/08/2010 | 51.00p | 51.20p | 48.00p | 51.00p | 12752 |
19/08/2010 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
18/08/2010 | 52.00p | 52.00p | 51.00p | 51.00p | 0 |
17/08/2010 | 53.00p | 53.00p | 52.00p | 52.00p | 2000 |
16/08/2010 | 53.00p | 53.00p | 52.00p | 53.00p | 5704 |
13/08/2010 | 53.00p | 53.00p | 53.00p | 53.00p | 5000 |
12/08/2010 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
11/08/2010 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
10/08/2010 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
09/08/2010 | 53.00p | 53.00p | 51.00p | 53.00p | 10000 |
06/08/2010 | 53.00p | 53.00p | 52.22p | 53.00p | 2825 |
05/08/2010 | 53.00p | 53.76p | 52.00p | 53.00p | 10000 |
04/08/2010 | 53.50p | 54.00p | 53.00p | 53.00p | 15000 |
03/08/2010 | 53.50p | 53.50p | 53.00p | 53.50p | 15000 |
02/08/2010 | 52.50p | 53.62p | 52.50p | 53.50p | 55000 |
30/07/2010 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
29/07/2010 | 52.50p | 52.50p | 51.15p | 52.50p | 236 |
28/07/2010 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
27/07/2010 | 51.50p | 52.50p | 51.50p | 52.50p | 12500 |
26/07/2010 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
23/07/2010 | 51.50p | 51.50p | 50.36p | 51.50p | 1552 |
22/07/2010 | 51.50p | 51.50p | 50.36p | 51.50p | 2900 |
21/07/2010 | 52.00p | 52.00p | 50.55p | 51.50p | 10000 |
20/07/2010 | 52.50p | 52.50p | 50.00p | 52.00p | 11270 |
19/07/2010 | 53.50p | 53.50p | 50.00p | 53.00p | 9946 |
16/07/2010 | 53.50p | 53.50p | 51.05p | 53.50p | 450 |
15/07/2010 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
14/07/2010 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
13/07/2010 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
12/07/2010 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
09/07/2010 | 54.50p | 54.50p | 53.00p | 53.50p | 15000 |
08/07/2010 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
07/07/2010 | 55.00p | 57.00p | 55.00p | 55.50p | 5000 |
06/07/2010 | 54.00p | 57.00p | 54.00p | 55.00p | 15000 |
05/07/2010 | 52.50p | 54.36p | 52.50p | 54.00p | 3000 |
02/07/2010 | 52.50p | 53.52p | 52.50p | 52.50p | 100 |
01/07/2010 | 52.50p | 53.52p | 51.62p | 52.50p | 3223 |
30/06/2010 | 52.50p | 53.00p | 52.00p | 52.50p | 10000 |
29/06/2010 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
28/06/2010 | 53.00p | 53.00p | 50.55p | 52.50p | 103 |
25/06/2010 | 53.00p | 53.50p | 52.00p | 53.00p | 7351 |
24/06/2010 | 53.00p | 53.50p | 53.00p | 53.00p | 100 |
23/06/2010 | 52.00p | 53.00p | 52.00p | 53.00p | 0 |
22/06/2010 | 53.00p | 53.00p | 52.22p | 53.00p | 157 |
21/06/2010 | 53.00p | 54.00p | 53.00p | 53.00p | 101428 |
18/06/2010 | 53.00p | 53.00p | 52.22p | 53.00p | 417 |
17/06/2010 | 53.00p | 53.75p | 52.22p | 53.00p | 1046 |
16/06/2010 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
15/06/2010 | 52.50p | 53.85p | 52.32p | 53.00p | 13825 |
14/06/2010 | 52.50p | 52.50p | 51.03p | 52.50p | 4057 |
11/06/2010 | 52.50p | 53.75p | 52.50p | 52.50p | 2000 |
10/06/2010 | 52.50p | 53.95p | 50.50p | 52.50p | 29000 |
09/06/2010 | 52.50p | 52.50p | 50.55p | 52.50p | 840 |
08/06/2010 | 53.00p | 53.00p | 50.50p | 52.50p | 78000 |
07/06/2010 | 53.50p | 53.50p | 48.00p | 53.00p | 30845 |
04/06/2010 | 53.50p | 53.50p | 53.00p | 53.50p | 93 |
03/06/2010 | 52.00p | 53.50p | 52.00p | 53.50p | 9000 |
02/06/2010 | 50.50p | 52.00p | 50.50p | 52.00p | 2040 |
01/06/2010 | 51.50p | 53.00p | 51.50p | 52.00p | 218287 |
28/05/2010 | 50.50p | 51.75p | 50.50p | 51.50p | 6000 |
27/05/2010 | 49.50p | 51.00p | 49.50p | 50.50p | 14800 |
26/05/2010 | 49.50p | 49.50p | 48.00p | 49.50p | 623 |
25/05/2010 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
24/05/2010 | 47.50p | 49.50p | 47.50p | 49.50p | 2000 |
21/05/2010 | 47.00p | 47.50p | 46.50p | 47.50p | 8207 |
20/05/2010 | 51.00p | 51.00p | 46.00p | 47.00p | 4376 |
19/05/2010 | 51.50p | 51.50p | 50.00p | 51.00p | 8716 |
18/05/2010 | 51.50p | 51.50p | 50.33p | 51.50p | 1500 |
17/05/2010 | 50.50p | 53.70p | 50.50p | 51.50p | 15046 |
14/05/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
13/05/2010 | 49.00p | 51.43p | 49.00p | 50.50p | 6300 |
12/05/2010 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
11/05/2010 | 51.00p | 51.00p | 48.00p | 49.00p | 29306 |
10/05/2010 | 51.00p | 51.70p | 51.00p | 51.00p | 1843 |
07/05/2010 | 50.50p | 51.00p | 50.50p | 51.00p | 11694 |
06/05/2010 | 50.50p | 50.80p | 50.30p | 50.50p | 10250 |
05/05/2010 | 54.00p | 54.00p | 48.10p | 50.50p | 27176 |
04/05/2010 | 54.50p | 54.50p | 53.00p | 54.00p | 1717 |
30/04/2010 | 56.00p | 56.00p | 52.00p | 54.50p | 25657 |
29/04/2010 | 56.00p | 56.00p | 54.00p | 56.00p | 3847 |
28/04/2010 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
27/04/2010 | 56.00p | 56.00p | 54.20p | 56.00p | 333 |
26/04/2010 | 55.50p | 56.10p | 53.00p | 56.00p | 14890 |
23/04/2010 | 56.00p | 56.00p | 55.50p | 55.50p | 0 |
22/04/2010 | 56.50p | 56.75p | 55.00p | 56.00p | 7750 |
21/04/2010 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
20/04/2010 | 56.50p | 56.50p | 55.06p | 56.50p | 3500 |
19/04/2010 | 56.50p | 56.50p | 56.50p | 56.50p | 7504 |
16/04/2010 | 56.50p | 56.50p | 56.44p | 56.50p | 10000 |
15/04/2010 | 56.50p | 56.50p | 55.56p | 56.50p | 11103 |
14/04/2010 | 57.50p | 57.50p | 55.50p | 56.50p | 23174 |
13/04/2010 | 57.50p | 57.50p | 57.25p | 57.50p | 3600 |
12/04/2010 | 57.50p | 57.50p | 55.10p | 57.50p | 2542 |
09/04/2010 | 56.50p | 57.50p | 56.15p | 57.50p | 12631 |
08/04/2010 | 57.00p | 57.00p | 56.00p | 56.50p | 14702 |
07/04/2010 | 57.00p | 57.00p | 56.00p | 57.00p | 4291 |
06/04/2010 | 57.50p | 58.30p | 55.00p | 57.00p | 43304 |
01/04/2010 | 57.50p | 57.50p | 55.45p | 57.50p | 3027 |
31/03/2010 | 58.50p | 58.50p | 56.00p | 57.50p | 59236 |
30/03/2010 | 58.50p | 58.50p | 57.00p | 58.50p | 5000 |
29/03/2010 | 59.50p | 59.50p | 57.00p | 58.50p | 4000 |
26/03/2010 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
25/03/2010 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
24/03/2010 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
23/03/2010 | 59.50p | 59.50p | 57.91p | 59.50p | 1099 |
22/03/2010 | 58.50p | 60.30p | 57.91p | 59.50p | 14104 |
19/03/2010 | 58.50p | 59.00p | 57.90p | 58.50p | 3970 |
18/03/2010 | 60.50p | 60.50p | 56.50p | 59.50p | 177518 |
17/03/2010 | 60.50p | 60.50p | 59.90p | 60.50p | 5523 |
16/03/2010 | 60.50p | 60.50p | 59.90p | 60.50p | 1000 |
15/03/2010 | 60.50p | 60.50p | 59.00p | 60.50p | 10141 |
12/03/2010 | 60.50p | 60.50p | 59.10p | 60.50p | 9921 |
11/03/2010 | 62.00p | 62.00p | 55.00p | 60.50p | 51634 |
10/03/2010 | 62.50p | 62.50p | 60.00p | 62.00p | 5269 |
09/03/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
08/03/2010 | 62.00p | 64.25p | 60.35p | 62.50p | 12511 |
05/03/2010 | 57.00p | 60.50p | 57.00p | 60.50p | 20620 |
04/03/2010 | 54.00p | 57.00p | 54.00p | 57.00p | 20000 |
03/03/2010 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
02/03/2010 | 53.50p | 55.05p | 52.50p | 54.00p | 2813 |
01/03/2010 | 50.50p | 55.45p | 48.15p | 53.50p | 31359 |
26/02/2010 | 49.50p | 51.00p | 49.00p | 50.50p | 25550 |
25/02/2010 | 52.50p | 52.50p | 48.00p | 49.50p | 30751 |
24/02/2010 | 54.00p | 54.00p | 51.00p | 52.50p | 16451 |
23/02/2010 | 56.50p | 56.50p | 52.20p | 54.00p | 22827 |
*Close Price adjusted for both dividends and splits