Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2010 | 29.75p | 29.75p | 29.00p | 29.75p | 101711 |
06/12/2010 | 29.75p | 30.00p | 29.23p | 29.75p | 48227 |
03/12/2010 | 29.75p | 29.75p | 29.05p | 29.75p | 30280 |
02/12/2010 | 29.75p | 30.00p | 29.00p | 29.75p | 41596 |
01/12/2010 | 29.75p | 29.75p | 29.05p | 29.75p | 4633 |
30/11/2010 | 29.75p | 30.18p | 29.75p | 29.75p | 331 |
29/11/2010 | 28.50p | 30.13p | 28.50p | 29.75p | 4013449 |
26/11/2010 | 28.75p | 28.75p | 28.00p | 28.50p | 31779 |
25/11/2010 | 28.75p | 29.10p | 28.75p | 28.75p | 479500 |
24/11/2010 | 28.75p | 29.03p | 28.00p | 28.75p | 23872 |
23/11/2010 | 29.75p | 29.85p | 28.50p | 28.75p | 25266 |
22/11/2010 | 29.75p | 29.88p | 29.75p | 29.75p | 23000 |
19/11/2010 | 29.75p | 29.90p | 29.75p | 29.75p | 549 |
18/11/2010 | 30.00p | 30.28p | 29.75p | 29.75p | 11061 |
17/11/2010 | 30.00p | 30.28p | 30.00p | 30.00p | 4852 |
16/11/2010 | 31.00p | 31.00p | 28.50p | 30.00p | 323159 |
15/11/2010 | 31.00p | 31.80p | 30.00p | 31.00p | 101049 |
12/11/2010 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
11/11/2010 | 31.00p | 31.00p | 30.00p | 31.00p | 12555 |
10/11/2010 | 31.50p | 31.50p | 31.00p | 31.00p | 13653 |
09/11/2010 | 32.00p | 32.00p | 31.02p | 31.50p | 14397 |
08/11/2010 | 32.25p | 32.50p | 31.50p | 32.00p | 287424 |
05/11/2010 | 32.25p | 32.88p | 31.76p | 32.25p | 47363 |
04/11/2010 | 32.00p | 32.50p | 31.00p | 32.25p | 179242 |
03/11/2010 | 32.25p | 32.92p | 32.00p | 32.00p | 219239 |
02/11/2010 | 32.25p | 32.75p | 32.25p | 32.25p | 27388 |
01/11/2010 | 32.00p | 32.50p | 31.76p | 32.25p | 255670 |
29/10/2010 | 31.75p | 32.20p | 31.75p | 32.00p | 120808 |
28/10/2010 | 32.50p | 32.80p | 31.50p | 32.00p | 106234 |
27/10/2010 | 32.50p | 32.89p | 32.15p | 32.50p | 65927 |
26/10/2010 | 32.50p | 33.00p | 32.15p | 32.50p | 247775 |
25/10/2010 | 31.50p | 33.00p | 31.00p | 32.50p | 386452 |
22/10/2010 | 31.00p | 31.75p | 30.50p | 31.50p | 170691 |
21/10/2010 | 31.00p | 31.50p | 30.10p | 31.00p | 360155 |
20/10/2010 | 32.00p | 32.23p | 30.00p | 31.00p | 348551 |
19/10/2010 | 33.00p | 33.95p | 30.50p | 32.00p | 673210 |
18/10/2010 | 29.00p | 34.00p | 29.00p | 33.00p | 2703521 |
15/10/2010 | 28.00p | 28.25p | 27.50p | 28.00p | 148524 |
14/10/2010 | 27.00p | 28.25p | 27.00p | 28.00p | 266606 |
13/10/2010 | 27.00p | 27.20p | 26.86p | 27.00p | 379586 |
12/10/2010 | 27.00p | 27.25p | 27.00p | 27.00p | 25175 |
11/10/2010 | 26.75p | 27.05p | 26.75p | 27.00p | 307644 |
08/10/2010 | 26.75p | 27.00p | 26.75p | 26.75p | 152802 |
07/10/2010 | 28.00p | 28.14p | 26.00p | 26.75p | 552011 |
06/10/2010 | 28.00p | 28.23p | 27.66p | 28.00p | 1050510 |
05/10/2010 | 28.00p | 28.45p | 27.71p | 28.00p | 591573 |
04/10/2010 | 28.00p | 28.23p | 27.62p | 28.00p | 897698 |
01/10/2010 | 27.00p | 28.50p | 27.00p | 28.00p | 1505945 |
30/09/2010 | 26.50p | 27.25p | 26.50p | 27.00p | 535194 |
29/09/2010 | 25.75p | 26.99p | 25.75p | 26.50p | 654767 |
28/09/2010 | 25.75p | 25.75p | 25.75p | 25.75p | 278 |
27/09/2010 | 25.75p | 26.00p | 25.75p | 25.75p | 5656 |
24/09/2010 | 25.75p | 25.75p | 25.00p | 25.75p | 4000 |
23/09/2010 | 25.75p | 25.75p | 25.75p | 25.75p | 42695 |
22/09/2010 | 25.75p | 25.75p | 25.75p | 25.75p | 0 |
21/09/2010 | 25.25p | 25.75p | 24.69p | 25.75p | 7719 |
20/09/2010 | 25.75p | 25.75p | 24.00p | 25.25p | 5852051 |
17/09/2010 | 25.75p | 25.75p | 25.00p | 25.75p | 36119 |
16/09/2010 | 26.25p | 26.25p | 24.00p | 25.75p | 5068567 |
15/09/2010 | 26.25p | 26.25p | 25.85p | 26.25p | 747770 |
14/09/2010 | 26.25p | 26.25p | 26.20p | 26.25p | 3000 |
13/09/2010 | 26.25p | 26.25p | 25.60p | 26.25p | 86953 |
10/09/2010 | 26.25p | 26.25p | 25.75p | 26.25p | 200000 |
09/09/2010 | 26.25p | 26.50p | 26.25p | 26.25p | 40340 |
08/09/2010 | 26.25p | 26.36p | 25.70p | 26.25p | 154722 |
07/09/2010 | 26.25p | 26.39p | 25.70p | 26.25p | 25455 |
06/09/2010 | 26.25p | 26.50p | 26.25p | 26.25p | 11450 |
03/09/2010 | 26.25p | 26.54p | 25.50p | 26.25p | 74157 |
02/09/2010 | 26.25p | 26.65p | 25.55p | 26.25p | 1390930 |
01/09/2010 | 27.25p | 27.50p | 26.00p | 26.25p | 450758 |
31/08/2010 | 26.00p | 26.10p | 25.25p | 25.75p | 147531 |
27/08/2010 | 26.25p | 26.25p | 26.00p | 26.00p | 52059 |
26/08/2010 | 26.50p | 26.50p | 24.00p | 26.25p | 1368655 |
25/08/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
24/08/2010 | 26.50p | 26.50p | 26.00p | 26.50p | 61 |
23/08/2010 | 26.50p | 26.50p | 26.25p | 26.50p | 2000 |
20/08/2010 | 26.75p | 26.75p | 26.25p | 26.50p | 3733 |
19/08/2010 | 27.00p | 27.00p | 26.00p | 26.75p | 12096 |
18/08/2010 | 27.00p | 27.00p | 26.50p | 27.00p | 13928 |
17/08/2010 | 27.00p | 27.00p | 26.00p | 27.00p | 51912 |
16/08/2010 | 27.00p | 27.00p | 26.50p | 27.00p | 976 |
13/08/2010 | 27.00p | 27.00p | 26.50p | 27.00p | 11549 |
12/08/2010 | 27.00p | 27.00p | 26.99p | 27.00p | 2900 |
11/08/2010 | 27.00p | 27.00p | 26.75p | 27.00p | 50000 |
10/08/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
09/08/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
06/08/2010 | 27.00p | 27.00p | 26.63p | 27.00p | 109745 |
05/08/2010 | 27.00p | 27.00p | 26.63p | 27.00p | 50000 |
04/08/2010 | 27.00p | 27.00p | 26.70p | 27.00p | 50875 |
03/08/2010 | 27.50p | 27.50p | 26.50p | 27.00p | 700000 |
02/08/2010 | 27.50p | 27.50p | 27.29p | 27.50p | 10000 |
30/07/2010 | 27.50p | 27.50p | 27.40p | 27.50p | 50340 |
29/07/2010 | 27.50p | 27.75p | 27.50p | 27.50p | 27240 |
28/07/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 50000 |
27/07/2010 | 27.50p | 27.50p | 26.50p | 27.50p | 50000 |
26/07/2010 | 27.75p | 27.80p | 27.00p | 27.50p | 29500 |
23/07/2010 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
22/07/2010 | 28.00p | 28.30p | 26.92p | 27.75p | 66200 |
21/07/2010 | 28.00p | 28.00p | 27.00p | 28.00p | 70000 |
20/07/2010 | 28.50p | 28.66p | 27.00p | 28.00p | 47204 |
19/07/2010 | 29.50p | 29.50p | 28.00p | 29.00p | 40958 |
16/07/2010 | 29.50p | 29.50p | 28.00p | 29.50p | 45772 |
15/07/2010 | 29.50p | 29.50p | 29.00p | 29.50p | 80000 |
14/07/2010 | 29.50p | 29.50p | 29.00p | 29.50p | 160951 |
13/07/2010 | 29.75p | 29.75p | 29.01p | 29.50p | 39041 |
12/07/2010 | 30.75p | 30.75p | 29.00p | 29.75p | 57200 |
09/07/2010 | 31.50p | 31.50p | 30.00p | 30.75p | 2131 |
08/07/2010 | 32.00p | 32.50p | 31.00p | 31.50p | 109862 |
07/07/2010 | 32.00p | 32.00p | 31.99p | 32.00p | 8000 |
06/07/2010 | 32.00p | 32.00p | 30.50p | 32.00p | 50000 |
05/07/2010 | 32.00p | 32.75p | 30.91p | 32.00p | 548376 |
02/07/2010 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
01/07/2010 | 32.00p | 32.00p | 31.00p | 32.00p | 27120 |
30/06/2010 | 32.00p | 32.00p | 31.00p | 32.00p | 3292 |
29/06/2010 | 32.00p | 32.00p | 31.00p | 32.00p | 3442 |
28/06/2010 | 33.00p | 33.00p | 32.00p | 33.00p | 342 |
25/06/2010 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
24/06/2010 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
23/06/2010 | 33.50p | 33.50p | 32.00p | 33.00p | 27145 |
22/06/2010 | 33.50p | 33.75p | 33.00p | 33.50p | 4319 |
21/06/2010 | 33.50p | 34.00p | 33.00p | 33.50p | 34818 |
18/06/2010 | 33.50p | 33.50p | 33.00p | 33.50p | 11908 |
17/06/2010 | 34.00p | 34.00p | 33.00p | 33.50p | 15462 |
16/06/2010 | 34.00p | 34.00p | 33.00p | 34.00p | 950 |
15/06/2010 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
14/06/2010 | 34.00p | 34.00p | 33.00p | 34.00p | 112 |
11/06/2010 | 34.00p | 34.00p | 33.00p | 34.00p | 23 |
10/06/2010 | 34.00p | 34.40p | 33.00p | 34.00p | 1590460 |
09/06/2010 | 34.00p | 34.00p | 33.18p | 34.00p | 1480 |
08/06/2010 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
07/06/2010 | 34.00p | 34.00p | 33.18p | 34.00p | 350 |
04/06/2010 | 34.00p | 34.50p | 33.34p | 34.00p | 96329 |
03/06/2010 | 34.00p | 34.00p | 33.34p | 34.00p | 8750 |
02/06/2010 | 34.00p | 34.24p | 34.00p | 34.00p | 28000 |
01/06/2010 | 34.00p | 34.50p | 34.00p | 34.00p | 70823 |
28/05/2010 | 35.00p | 35.34p | 33.01p | 34.00p | 1093039 |
27/05/2010 | 35.00p | 35.34p | 34.00p | 35.00p | 24093 |
26/05/2010 | 35.00p | 35.34p | 34.00p | 35.00p | 41203 |
25/05/2010 | 36.50p | 36.50p | 35.00p | 35.50p | 57671 |
24/05/2010 | 36.50p | 36.50p | 36.40p | 36.50p | 2000 |
21/05/2010 | 37.00p | 37.00p | 36.50p | 36.50p | 18172 |
20/05/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 12887 |
19/05/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
18/05/2010 | 36.75p | 36.75p | 36.00p | 36.75p | 205571 |
17/05/2010 | 36.75p | 36.75p | 36.00p | 36.75p | 7528 |
14/05/2010 | 36.75p | 36.75p | 36.00p | 36.75p | 1516634 |
13/05/2010 | 37.25p | 37.50p | 36.00p | 37.00p | 225662 |
12/05/2010 | 37.00p | 37.50p | 36.19p | 37.25p | 1049498 |
11/05/2010 | 36.00p | 36.78p | 36.00p | 36.00p | 2678 |
10/05/2010 | 36.00p | 36.50p | 35.19p | 36.00p | 34717 |
07/05/2010 | 36.00p | 36.50p | 35.32p | 36.00p | 5816 |
06/05/2010 | 36.00p | 36.50p | 36.00p | 36.00p | 14590 |
05/05/2010 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
04/05/2010 | 36.00p | 36.50p | 35.32p | 36.00p | 61503 |
30/04/2010 | 36.25p | 36.71p | 35.32p | 36.00p | 99249 |
29/04/2010 | 36.25p | 36.68p | 35.55p | 36.25p | 55988 |
28/04/2010 | 34.50p | 37.00p | 34.50p | 36.25p | 120569 |
27/04/2010 | 34.00p | 35.00p | 33.00p | 34.50p | 1798244 |
26/04/2010 | 34.00p | 34.79p | 33.00p | 34.00p | 6372354 |
23/04/2010 | 34.00p | 34.50p | 33.00p | 34.00p | 8080725 |
22/04/2010 | 33.00p | 34.50p | 32.00p | 34.00p | 699261 |
21/04/2010 | 35.00p | 35.15p | 33.00p | 33.00p | 100505 |
20/04/2010 | 36.00p | 36.35p | 35.00p | 35.00p | 101790 |
19/04/2010 | 36.00p | 36.00p | 36.00p | 36.00p | 350 |
16/04/2010 | 36.00p | 36.36p | 35.00p | 36.00p | 6136 |
15/04/2010 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
14/04/2010 | 36.00p | 36.00p | 36.00p | 36.00p | 50000 |
13/04/2010 | 36.00p | 36.00p | 35.00p | 36.00p | 554 |
12/04/2010 | 36.50p | 36.50p | 36.00p | 36.00p | 10648 |
09/04/2010 | 36.50p | 36.50p | 36.00p | 36.50p | 15091 |
08/04/2010 | 37.00p | 37.00p | 35.12p | 36.50p | 742348 |
07/04/2010 | 37.00p | 37.50p | 36.00p | 37.00p | 22624 |
06/04/2010 | 37.00p | 38.00p | 37.00p | 37.00p | 68351 |
01/04/2010 | 37.00p | 37.50p | 37.00p | 37.00p | 5979 |
31/03/2010 | 36.00p | 36.68p | 35.90p | 36.00p | 77817 |
30/03/2010 | 36.00p | 36.00p | 35.00p | 36.00p | 86603 |
29/03/2010 | 36.00p | 36.00p | 35.00p | 36.00p | 112932 |
26/03/2010 | 38.00p | 38.00p | 35.00p | 36.00p | 49717 |
25/03/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
24/03/2010 | 38.00p | 38.00p | 37.02p | 38.00p | 34461 |
23/03/2010 | 38.00p | 38.00p | 37.50p | 38.00p | 257000 |
22/03/2010 | 39.00p | 39.00p | 37.00p | 38.00p | 11500 |
19/03/2010 | 39.00p | 39.00p | 38.02p | 39.00p | 1551 |
18/03/2010 | 39.00p | 39.00p | 38.02p | 39.00p | 2247 |
17/03/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
16/03/2010 | 39.00p | 39.00p | 38.00p | 39.00p | 7680 |
15/03/2010 | 39.00p | 39.00p | 38.00p | 39.00p | 19949 |
12/03/2010 | 39.00p | 39.00p | 38.02p | 39.00p | 10000 |
11/03/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
10/03/2010 | 39.00p | 39.00p | 38.00p | 39.00p | 20000 |
09/03/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 80000 |
08/03/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
05/03/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
04/03/2010 | 39.00p | 39.14p | 38.02p | 39.00p | 63061 |
03/03/2010 | 39.00p | 39.00p | 38.02p | 39.00p | 563 |
02/03/2010 | 39.00p | 39.00p | 38.32p | 39.00p | 156503 |
01/03/2010 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
26/02/2010 | 39.00p | 39.24p | 38.38p | 39.00p | 5611 |
25/02/2010 | 39.00p | 39.76p | 38.00p | 39.00p | 82613 |
24/02/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
*Close Price adjusted for both dividends and splits