Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2010 | 27.34p | 29.85p | 27.23p | 29.00p | 44474284 |
06/12/2010 | 26.58p | 27.62p | 26.34p | 27.23p | 19983526 |
03/12/2010 | 25.41p | 26.89p | 24.86p | 26.40p | 22705588 |
02/12/2010 | 24.47p | 25.37p | 24.21p | 25.37p | 8067777 |
01/12/2010 | 24.18p | 24.46p | 23.63p | 24.13p | 7618945 |
30/11/2010 | 24.60p | 24.92p | 23.81p | 23.81p | 19094928 |
29/11/2010 | 25.14p | 25.44p | 24.12p | 24.29p | 8506907 |
26/11/2010 | 25.15p | 25.50p | 24.75p | 24.82p | 8513323 |
25/11/2010 | 24.50p | 25.40p | 24.45p | 25.13p | 7985929 |
24/11/2010 | 24.38p | 24.70p | 23.50p | 24.43p | 19149732 |
23/11/2010 | 25.25p | 25.25p | 24.25p | 24.25p | 11247848 |
22/11/2010 | 24.81p | 25.70p | 24.81p | 25.30p | 12358422 |
19/11/2010 | 25.24p | 25.43p | 24.38p | 24.50p | 18073480 |
18/11/2010 | 25.35p | 25.84p | 25.06p | 25.34p | 10522169 |
17/11/2010 | 24.74p | 25.43p | 24.70p | 24.93p | 9459119 |
16/11/2010 | 26.01p | 26.80p | 24.82p | 24.82p | 31170044 |
15/11/2010 | 25.97p | 26.13p | 24.89p | 24.95p | 10979659 |
12/11/2010 | 26.15p | 26.32p | 25.73p | 25.97p | 13490451 |
11/11/2010 | 26.18p | 26.70p | 25.67p | 26.29p | 24871008 |
10/11/2010 | 25.81p | 26.15p | 25.08p | 25.93p | 12196337 |
09/11/2010 | 25.16p | 26.48p | 24.68p | 25.79p | 14942378 |
08/11/2010 | 26.01p | 26.84p | 24.82p | 25.11p | 15989498 |
05/11/2010 | 24.98p | 26.61p | 24.98p | 26.09p | 24450488 |
04/11/2010 | 23.15p | 25.76p | 23.15p | 25.02p | 36893740 |
03/11/2010 | 23.80p | 24.13p | 22.82p | 23.09p | 21125574 |
02/11/2010 | 22.84p | 23.87p | 22.65p | 23.84p | 17579840 |
01/11/2010 | 22.52p | 23.24p | 22.50p | 22.92p | 26071120 |
29/10/2010 | 22.92p | 23.08p | 22.12p | 22.30p | 18265450 |
28/10/2010 | 23.47p | 23.92p | 22.51p | 22.93p | 14053779 |
27/10/2010 | 23.64p | 24.30p | 23.28p | 23.33p | 10974121 |
26/10/2010 | 23.33p | 23.88p | 23.19p | 23.72p | 12627922 |
25/10/2010 | 23.18p | 23.75p | 22.32p | 23.31p | 24419640 |
22/10/2010 | 24.00p | 24.28p | 22.73p | 23.13p | 22429692 |
21/10/2010 | 23.60p | 24.50p | 23.60p | 24.12p | 28325024 |
20/10/2010 | 25.03p | 25.20p | 22.83p | 23.80p | 33687272 |
19/10/2010 | 25.98p | 26.35p | 25.03p | 25.20p | 14085439 |
18/10/2010 | 25.36p | 26.38p | 25.36p | 26.11p | 11407389 |
15/10/2010 | 25.92p | 26.38p | 25.37p | 25.59p | 11302446 |
14/10/2010 | 26.60p | 26.88p | 25.69p | 25.93p | 13377347 |
13/10/2010 | 26.42p | 26.74p | 26.04p | 26.56p | 10663629 |
12/10/2010 | 26.60p | 26.70p | 25.94p | 26.18p | 9637832 |
11/10/2010 | 26.60p | 26.95p | 26.27p | 26.68p | 14608814 |
08/10/2010 | 27.59p | 27.85p | 26.05p | 26.55p | 35781768 |
07/10/2010 | 28.79p | 28.79p | 27.42p | 27.77p | 14686311 |
06/10/2010 | 28.45p | 30.00p | 28.45p | 28.69p | 17340458 |
05/10/2010 | 28.31p | 28.50p | 28.04p | 28.41p | 6410784 |
04/10/2010 | 28.75p | 28.75p | 27.95p | 28.21p | 6861895 |
01/10/2010 | 28.66p | 28.79p | 28.22p | 28.63p | 9535121 |
30/09/2010 | 28.50p | 28.86p | 28.14p | 28.35p | 7931016 |
29/09/2010 | 29.17p | 29.33p | 28.49p | 28.72p | 15642621 |
28/09/2010 | 28.90p | 29.19p | 28.43p | 28.87p | 11526798 |
27/09/2010 | 29.17p | 29.76p | 28.72p | 28.89p | 8923978 |
24/09/2010 | 28.62p | 29.10p | 28.47p | 28.96p | 14155062 |
23/09/2010 | 29.10p | 29.14p | 28.41p | 28.87p | 10285893 |
22/09/2010 | 29.45p | 29.71p | 28.50p | 28.99p | 12478140 |
21/09/2010 | 29.24p | 30.00p | 29.24p | 29.30p | 9619130 |
20/09/2010 | 29.58p | 29.65p | 29.10p | 29.42p | 15071448 |
17/09/2010 | 29.50p | 29.74p | 29.10p | 29.30p | 17270048 |
16/09/2010 | 29.13p | 29.85p | 29.10p | 29.19p | 9908990 |
15/09/2010 | 29.29p | 29.56p | 29.04p | 29.29p | 10217680 |
14/09/2010 | 29.29p | 29.36p | 28.59p | 29.14p | 13991381 |
13/09/2010 | 29.10p | 29.56p | 29.03p | 29.45p | 15273043 |
10/09/2010 | 28.73p | 29.09p | 28.61p | 28.86p | 14477789 |
09/09/2010 | 28.24p | 28.78p | 28.10p | 28.78p | 13885223 |
08/09/2010 | 28.25p | 28.34p | 27.40p | 28.08p | 11197015 |
07/09/2010 | 28.50p | 28.82p | 27.97p | 28.60p | 10286210 |
06/09/2010 | 28.58p | 29.05p | 28.24p | 28.63p | 9894840 |
03/09/2010 | 28.50p | 29.03p | 27.76p | 28.53p | 18192706 |
02/09/2010 | 27.00p | 29.07p | 26.94p | 28.46p | 37578612 |
01/09/2010 | 25.85p | 27.10p | 25.85p | 27.05p | 30868014 |
31/08/2010 | 25.70p | 26.25p | 25.30p | 25.86p | 15972855 |
27/08/2010 | 25.88p | 26.67p | 25.88p | 26.50p | 20542668 |
26/08/2010 | 25.36p | 25.90p | 25.09p | 25.86p | 17423674 |
25/08/2010 | 26.17p | 26.44p | 24.81p | 24.95p | 20043046 |
24/08/2010 | 26.60p | 26.90p | 25.90p | 26.11p | 35081496 |
23/08/2010 | 27.09p | 27.09p | 26.55p | 26.74p | 14366098 |
20/08/2010 | 27.60p | 27.73p | 26.61p | 26.82p | 19314728 |
19/08/2010 | 27.84p | 28.69p | 27.00p | 27.50p | 19820968 |
18/08/2010 | 27.60p | 27.93p | 27.35p | 27.57p | 9157294 |
17/08/2010 | 27.98p | 27.98p | 27.50p | 27.81p | 11065052 |
16/08/2010 | 28.12p | 28.43p | 27.27p | 27.46p | 7536373 |
13/08/2010 | 29.00p | 29.45p | 27.87p | 27.96p | 12956947 |
12/08/2010 | 29.52p | 30.11p | 28.29p | 28.80p | 20406952 |
11/08/2010 | 30.66p | 31.08p | 29.72p | 29.76p | 19744112 |
10/08/2010 | 31.90p | 31.93p | 30.61p | 30.75p | 19368468 |
09/08/2010 | 32.20p | 32.32p | 31.61p | 32.16p | 9875935 |
06/08/2010 | 32.34p | 32.40p | 30.85p | 31.38p | 16507362 |
05/08/2010 | 30.90p | 32.23p | 30.39p | 32.03p | 22476320 |
04/08/2010 | 30.99p | 31.19p | 29.00p | 30.76p | 31111984 |
03/08/2010 | 30.30p | 31.75p | 29.00p | 31.10p | 67012648 |
02/08/2010 | 26.86p | 28.55p | 26.86p | 28.52p | 23937652 |
30/07/2010 | 27.18p | 27.25p | 26.30p | 26.50p | 13028899 |
29/07/2010 | 27.24p | 27.33p | 26.58p | 27.21p | 7106858 |
28/07/2010 | 27.50p | 27.50p | 26.75p | 27.01p | 10851537 |
27/07/2010 | 27.48p | 27.90p | 27.14p | 27.50p | 20336700 |
26/07/2010 | 27.43p | 27.58p | 26.78p | 27.22p | 12306082 |
23/07/2010 | 26.69p | 27.21p | 26.43p | 27.02p | 13168601 |
22/07/2010 | 25.31p | 26.60p | 24.93p | 26.55p | 16511775 |
21/07/2010 | 25.04p | 26.90p | 25.04p | 25.59p | 21871576 |
20/07/2010 | 25.29p | 26.30p | 24.51p | 24.94p | 20405176 |
19/07/2010 | 26.16p | 26.16p | 24.80p | 24.99p | 23927664 |
16/07/2010 | 27.65p | 28.20p | 26.00p | 26.09p | 38960848 |
15/07/2010 | 27.66p | 28.13p | 26.43p | 27.47p | 19293228 |
14/07/2010 | 27.41p | 28.40p | 26.77p | 27.57p | 22493922 |
13/07/2010 | 27.05p | 27.42p | 26.20p | 27.36p | 20763164 |
12/07/2010 | 27.18p | 27.35p | 26.57p | 26.85p | 10929771 |
09/07/2010 | 26.65p | 27.75p | 26.65p | 27.22p | 12508886 |
08/07/2010 | 27.00p | 27.95p | 27.00p | 27.38p | 22069572 |
07/07/2010 | 26.72p | 27.02p | 26.35p | 26.81p | 11059242 |
06/07/2010 | 25.25p | 27.28p | 25.25p | 26.75p | 110317208 |
05/07/2010 | 25.85p | 25.90p | 24.80p | 25.06p | 36334584 |
02/07/2010 | 26.10p | 26.67p | 25.58p | 25.72p | 21855034 |
01/07/2010 | 26.00p | 26.75p | 24.29p | 25.65p | 36423264 |
30/06/2010 | 28.59p | 28.92p | 26.00p | 26.36p | 33171724 |
29/06/2010 | 29.00p | 29.46p | 28.21p | 28.33p | 16335738 |
28/06/2010 | 30.61p | 30.98p | 29.00p | 29.70p | 14950928 |
25/06/2010 | 31.80p | 32.37p | 30.26p | 30.46p | 14408890 |
24/06/2010 | 31.40p | 32.53p | 31.16p | 31.71p | 13985416 |
23/06/2010 | 32.25p | 32.70p | 31.15p | 31.26p | 14246830 |
22/06/2010 | 31.44p | 32.82p | 30.65p | 32.48p | 25954040 |
21/06/2010 | 31.49p | 31.74p | 31.07p | 31.50p | 17736856 |
18/06/2010 | 30.04p | 31.36p | 29.89p | 30.97p | 27599978 |
17/06/2010 | 29.46p | 30.04p | 29.28p | 29.85p | 10952458 |
16/06/2010 | 29.96p | 30.57p | 29.02p | 29.30p | 18952122 |
15/06/2010 | 28.64p | 29.82p | 28.56p | 29.64p | 18627178 |
14/06/2010 | 29.61p | 30.22p | 28.75p | 29.03p | 15294142 |
11/06/2010 | 29.70p | 31.31p | 29.26p | 29.55p | 17150612 |
10/06/2010 | 28.64p | 29.69p | 27.99p | 29.48p | 22961132 |
09/06/2010 | 28.53p | 30.23p | 27.38p | 29.18p | 42674788 |
08/06/2010 | 30.50p | 30.82p | 27.80p | 28.10p | 98902984 |
07/06/2010 | 31.74p | 31.79p | 30.11p | 30.22p | 22457880 |
04/06/2010 | 33.95p | 34.54p | 31.89p | 32.14p | 30131208 |
03/06/2010 | 33.70p | 34.50p | 33.43p | 33.70p | 31283348 |
02/06/2010 | 33.44p | 33.88p | 32.70p | 33.19p | 14216116 |
01/06/2010 | 34.15p | 34.15p | 32.90p | 33.56p | 17816612 |
28/05/2010 | 35.25p | 35.35p | 34.15p | 34.23p | 14747396 |
27/05/2010 | 33.39p | 34.74p | 32.98p | 34.65p | 23936324 |
26/05/2010 | 32.22p | 33.35p | 32.11p | 32.82p | 19796734 |
25/05/2010 | 32.99p | 33.29p | 31.73p | 31.73p | 25592752 |
24/05/2010 | 33.29p | 34.38p | 33.16p | 33.86p | 16485837 |
21/05/2010 | 32.55p | 32.74p | 32.55p | 32.74p | 25933060 |
20/05/2010 | 34.76p | 34.99p | 31.76p | 32.46p | 49833104 |
19/05/2010 | 35.10p | 36.25p | 34.25p | 34.29p | 33083932 |
18/05/2010 | 35.59p | 36.14p | 35.08p | 36.14p | 28908166 |
17/05/2010 | 36.00p | 36.38p | 34.81p | 34.86p | 18233746 |
14/05/2010 | 38.04p | 38.83p | 36.05p | 36.15p | 17424714 |
13/05/2010 | 37.95p | 38.94p | 36.70p | 38.51p | 17874828 |
12/05/2010 | 37.10p | 38.00p | 36.03p | 37.54p | 33949180 |
11/05/2010 | 36.80p | 37.99p | 36.06p | 36.88p | 21070256 |
10/05/2010 | 36.80p | 37.90p | 35.00p | 37.90p | 45274048 |
07/05/2010 | 37.19p | 37.99p | 33.68p | 34.62p | 46610184 |
06/05/2010 | 38.43p | 39.74p | 37.54p | 38.02p | 31407876 |
05/05/2010 | 38.80p | 39.33p | 37.01p | 38.29p | 43018792 |
04/05/2010 | 40.25p | 41.24p | 38.60p | 38.77p | 24783684 |
30/04/2010 | 42.00p | 42.29p | 40.51p | 40.57p | 17677892 |
29/04/2010 | 42.51p | 43.69p | 41.53p | 41.76p | 31469152 |
28/04/2010 | 42.13p | 42.51p | 40.87p | 41.42p | 43991088 |
27/04/2010 | 43.20p | 43.67p | 42.50p | 42.55p | 18536352 |
26/04/2010 | 44.75p | 46.49p | 42.35p | 43.49p | 45054728 |
23/04/2010 | 40.12p | 44.13p | 40.12p | 43.99p | 64024364 |
22/04/2010 | 39.18p | 41.00p | 39.14p | 40.08p | 35384800 |
21/04/2010 | 38.70p | 39.16p | 38.66p | 39.06p | 11929700 |
20/04/2010 | 38.91p | 39.37p | 38.35p | 38.76p | 11808838 |
19/04/2010 | 38.32p | 38.68p | 38.32p | 38.62p | 14720198 |
16/04/2010 | 38.32p | 38.60p | 38.00p | 38.32p | 23188216 |
15/04/2010 | 38.48p | 38.93p | 38.25p | 38.35p | 13422553 |
14/04/2010 | 38.42p | 38.89p | 38.25p | 38.44p | 18305768 |
13/04/2010 | 38.80p | 38.95p | 38.10p | 38.36p | 20583204 |
12/04/2010 | 39.16p | 39.51p | 38.60p | 38.92p | 14436801 |
09/04/2010 | 38.34p | 39.19p | 38.15p | 38.74p | 13790396 |
08/04/2010 | 38.08p | 38.43p | 38.00p | 38.07p | 16233491 |
07/04/2010 | 38.20p | 38.67p | 38.10p | 38.27p | 8807488 |
06/04/2010 | 37.81p | 38.52p | 37.60p | 38.31p | 11093161 |
01/04/2010 | 38.04p | 38.14p | 37.41p | 37.74p | 9663316 |
31/03/2010 | 37.79p | 38.28p | 36.88p | 37.65p | 15455901 |
30/03/2010 | 38.08p | 38.68p | 37.60p | 37.72p | 10298247 |
29/03/2010 | 38.94p | 39.54p | 37.86p | 38.08p | 12193495 |
26/03/2010 | 39.00p | 39.52p | 38.71p | 38.87p | 9787788 |
25/03/2010 | 38.56p | 39.31p | 38.56p | 39.12p | 15564469 |
24/03/2010 | 38.80p | 39.45p | 38.21p | 38.65p | 31975044 |
23/03/2010 | 38.71p | 39.36p | 38.10p | 38.29p | 11864712 |
22/03/2010 | 39.59p | 39.69p | 38.12p | 38.86p | 17635388 |
19/03/2010 | 40.14p | 41.16p | 39.59p | 39.59p | 32984940 |
18/03/2010 | 40.29p | 40.78p | 39.35p | 40.19p | 24742194 |
17/03/2010 | 39.97p | 40.70p | 39.96p | 40.25p | 17581732 |
16/03/2010 | 39.43p | 40.00p | 38.84p | 39.90p | 21040888 |
15/03/2010 | 39.38p | 39.38p | 38.39p | 39.05p | 25813008 |
12/03/2010 | 37.53p | 39.30p | 37.50p | 39.30p | 23819426 |
11/03/2010 | 37.41p | 38.05p | 37.00p | 37.50p | 11683660 |
10/03/2010 | 37.00p | 38.14p | 36.72p | 37.50p | 18696836 |
09/03/2010 | 37.40p | 37.40p | 36.36p | 37.00p | 11408301 |
08/03/2010 | 37.38p | 37.91p | 36.48p | 37.42p | 10995949 |
05/03/2010 | 36.70p | 37.37p | 36.34p | 37.07p | 21705920 |
04/03/2010 | 36.17p | 37.00p | 35.99p | 36.36p | 9960553 |
03/03/2010 | 38.60p | 39.32p | 36.20p | 36.72p | 29499140 |
02/03/2010 | 36.30p | 38.12p | 35.58p | 37.97p | 28362564 |
01/03/2010 | 36.11p | 36.56p | 35.68p | 36.11p | 35613496 |
26/02/2010 | 35.80p | 36.48p | 35.27p | 35.60p | 30913316 |
25/02/2010 | 36.20p | 36.76p | 35.15p | 35.50p | 23219500 |
24/02/2010 | 37.76p | 38.40p | 36.10p | 36.38p | 33067926 |
*Close Price adjusted for both dividends and splits