Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/08/2011 | 34.00p | 34.00p | 32.99p | 34.00p | 0 |
25/08/2011 | 34.00p | 34.00p | 32.99p | 34.00p | 125 |
24/08/2011 | 34.00p | 34.00p | 33.02p | 34.00p | 8 |
23/08/2011 | 34.00p | 34.00p | 28.07p | 34.00p | 0 |
22/08/2011 | 32.00p | 32.50p | 28.07p | 32.50p | 0 |
19/08/2011 | 31.50p | 32.00p | 28.07p | 32.00p | 3100 |
18/08/2011 | 31.50p | 31.50p | 28.07p | 31.50p | 92 |
17/08/2011 | 30.00p | 30.00p | 28.00p | 29.00p | 39720 |
16/08/2011 | 31.50p | 35.50p | 29.15p | 30.00p | 2000 |
15/08/2011 | 0.00p | 35.50p | 34.50p | 34.50p | 0 |
12/08/2011 | 0.00p | 35.50p | 34.50p | 34.50p | 0 |
11/08/2011 | 0.00p | 35.50p | 34.50p | 34.50p | 0 |
10/08/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
09/08/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
08/08/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
05/08/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
04/08/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
03/08/2011 | 0.00p | 35.50p | 34.50p | 34.50p | 0 |
02/08/2011 | 0.00p | 35.50p | 34.50p | 34.50p | 0 |
01/08/2011 | 0.00p | 34.50p | 34.50p | 34.50p | 0 |
29/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
28/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
27/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
26/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
25/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
22/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
21/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
20/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
19/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
18/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
15/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
14/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
13/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
12/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
11/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
08/07/2011 | 34.50p | 35.50p | 34.50p | 34.50p | 0 |
07/07/2011 | 35.50p | 35.50p | 34.50p | 34.50p | 0 |
06/07/2011 | 35.50p | 35.50p | 34.50p | 34.50p | 0 |
05/07/2011 | 35.50p | 35.50p | 34.50p | 34.50p | 0 |
04/07/2011 | 35.50p | 35.50p | 34.50p | 34.50p | 0 |
01/07/2011 | 35.50p | 35.50p | 34.50p | 34.50p | 0 |
30/06/2011 | 35.50p | 35.50p | 34.50p | 34.50p | 0 |
29/06/2011 | 35.50p | 35.50p | 34.50p | 34.50p | 0 |
28/06/2011 | 35.50p | 35.50p | 35.00p | 35.50p | 29 |
27/06/2011 | 35.50p | 35.50p | 35.15p | 35.50p | 38 |
24/06/2011 | 35.50p | 35.50p | 35.32p | 35.50p | 491 |
23/06/2011 | 35.50p | 35.50p | 35.32p | 35.50p | 417 |
22/06/2011 | 35.50p | 35.50p | 35.32p | 35.50p | 0 |
21/06/2011 | 35.50p | 35.50p | 35.32p | 35.50p | 120 |
20/06/2011 | 35.50p | 35.50p | 35.32p | 35.50p | 30 |
17/06/2011 | 36.00p | 36.00p | 35.32p | 35.50p | 94 |
16/06/2011 | 36.00p | 36.00p | 35.30p | 36.00p | 0 |
15/06/2011 | 36.00p | 36.00p | 35.30p | 36.00p | 45 |
14/06/2011 | 36.00p | 37.00p | 34.00p | 36.00p | 1126 |
13/06/2011 | 34.00p | 35.50p | 34.00p | 34.00p | 0 |
10/06/2011 | 35.00p | 35.50p | 34.00p | 34.50p | 662 |
09/06/2011 | 35.00p | 35.00p | 34.25p | 35.00p | 0 |
08/06/2011 | 35.00p | 35.00p | 34.25p | 35.00p | 0 |
07/06/2011 | 35.00p | 35.00p | 34.25p | 35.00p | 0 |
06/06/2011 | 35.00p | 35.00p | 34.25p | 35.00p | 0 |
03/06/2011 | 35.00p | 35.00p | 34.25p | 35.00p | 22 |
02/06/2011 | 35.25p | 38.50p | 34.13p | 35.00p | 0 |
01/06/2011 | 35.25p | 35.25p | 34.13p | 35.25p | 250 |
31/05/2011 | 35.25p | 35.87p | 34.00p | 35.25p | 0 |
27/05/2011 | 35.25p | 35.87p | 34.00p | 35.25p | 1161 |
26/05/2011 | 35.50p | 35.50p | 34.30p | 35.25p | 28 |
25/05/2011 | 35.50p | 35.50p | 34.30p | 35.50p | 49 |
24/05/2011 | 35.50p | 35.50p | 34.30p | 35.50p | 71 |
23/05/2011 | 36.00p | 36.00p | 34.75p | 35.50p | 1000 |
20/05/2011 | 36.00p | 36.00p | 35.50p | 36.00p | 0 |
19/05/2011 | 36.00p | 36.00p | 35.50p | 36.00p | 884 |
18/05/2011 | 36.00p | 36.00p | 34.00p | 36.00p | 125 |
17/05/2011 | 36.00p | 36.00p | 35.50p | 36.00p | 131 |
16/05/2011 | 37.00p | 38.50p | 36.00p | 36.00p | 100 |
13/05/2011 | 37.00p | 40.00p | 37.00p | 37.00p | 0 |
12/05/2011 | 37.00p | 40.00p | 37.00p | 37.00p | 173 |
11/05/2011 | 37.00p | 37.00p | 36.00p | 37.00p | 25000 |
10/05/2011 | 37.00p | 37.00p | 34.00p | 37.00p | 0 |
09/05/2011 | 37.00p | 37.00p | 34.00p | 37.00p | 0 |
06/05/2011 | 37.00p | 37.00p | 34.00p | 37.00p | 25 |
05/05/2011 | 38.50p | 38.50p | 34.00p | 37.00p | 10166 |
04/05/2011 | 38.50p | 38.50p | 34.09p | 38.50p | 0 |
03/05/2011 | 38.50p | 38.50p | 34.09p | 38.50p | 0 |
28/04/2011 | 38.50p | 38.50p | 34.09p | 38.50p | 95 |
27/04/2011 | 38.50p | 38.50p | 34.00p | 38.50p | 341 |
26/04/2011 | 38.50p | 38.50p | 34.08p | 38.50p | 0 |
21/04/2011 | 38.50p | 38.50p | 34.08p | 38.50p | 0 |
20/04/2011 | 38.50p | 38.50p | 34.08p | 38.50p | 0 |
19/04/2011 | 38.50p | 38.50p | 34.08p | 38.50p | 0 |
18/04/2011 | 38.00p | 38.50p | 34.08p | 38.50p | 0 |
15/04/2011 | 38.00p | 38.00p | 34.08p | 38.00p | 0 |
14/04/2011 | 38.00p | 38.00p | 34.08p | 38.00p | 2 |
13/04/2011 | 38.00p | 38.00p | 34.08p | 38.00p | 73 |
12/04/2011 | 40.00p | 40.00p | 34.08p | 38.00p | 564 |
11/04/2011 | 41.00p | 41.00p | 35.00p | 40.00p | 18166 |
08/04/2011 | 41.00p | 41.00p | 37.00p | 41.00p | 0 |
07/04/2011 | 41.00p | 41.00p | 37.00p | 41.00p | 0 |
06/04/2011 | 41.00p | 41.00p | 37.00p | 41.00p | 11214 |
05/04/2011 | 41.00p | 42.00p | 37.00p | 41.00p | 428 |
04/04/2011 | 41.00p | 41.00p | 37.00p | 41.00p | 217 |
01/04/2011 | 41.00p | 41.00p | 37.00p | 41.00p | 240 |
31/03/2011 | 40.00p | 41.00p | 37.08p | 41.00p | 57 |
30/03/2011 | 41.00p | 41.00p | 37.00p | 41.00p | 815 |
29/03/2011 | 41.00p | 41.00p | 37.00p | 41.00p | 676 |
28/03/2011 | 41.00p | 41.00p | 37.00p | 41.00p | 1416 |
25/03/2011 | 41.00p | 42.50p | 38.09p | 41.00p | 0 |
24/03/2011 | 42.50p | 42.50p | 38.09p | 41.00p | 20 |
23/03/2011 | 42.50p | 42.50p | 38.00p | 42.50p | 519 |
22/03/2011 | 42.50p | 42.50p | 38.00p | 42.50p | 297 |
21/03/2011 | 42.50p | 42.50p | 38.00p | 42.50p | 0 |
18/03/2011 | 42.50p | 42.50p | 38.00p | 42.50p | 51 |
17/03/2011 | 42.50p | 42.50p | 38.00p | 42.50p | 62 |
16/03/2011 | 42.50p | 42.50p | 38.00p | 42.50p | 0 |
15/03/2011 | 42.50p | 42.50p | 38.00p | 42.50p | 41 |
14/03/2011 | 42.50p | 42.50p | 38.00p | 42.50p | 0 |
11/03/2011 | 42.50p | 42.50p | 38.00p | 42.50p | 137 |
10/03/2011 | 42.50p | 42.50p | 38.00p | 42.50p | 108 |
09/03/2011 | 42.50p | 44.00p | 38.00p | 42.50p | 68 |
08/03/2011 | 44.00p | 44.00p | 40.00p | 42.50p | 0 |
07/03/2011 | 44.00p | 44.00p | 40.00p | 44.00p | 658 |
04/03/2011 | 44.00p | 45.00p | 40.00p | 44.00p | 383 |
03/03/2011 | 44.00p | 44.00p | 40.00p | 44.00p | 164 |
02/03/2011 | 44.00p | 44.00p | 43.10p | 44.00p | 365 |
01/03/2011 | 44.00p | 44.00p | 40.00p | 44.00p | 27836 |
28/02/2011 | 44.00p | 46.00p | 40.00p | 44.00p | 10686 |
25/02/2011 | 47.50p | 45.00p | 44.00p | 44.00p | 2556 |
24/02/2011 | 47.50p | 48.00p | 45.00p | 47.50p | 0 |
23/02/2011 | 47.50p | 48.00p | 45.00p | 47.50p | 917 |
22/02/2011 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
21/02/2011 | 47.50p | 47.50p | 45.00p | 47.50p | 5035 |
18/02/2011 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
17/02/2011 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
16/02/2011 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
15/02/2011 | 47.50p | 47.50p | 45.00p | 47.50p | 566 |
14/02/2011 | 47.50p | 47.50p | 45.00p | 47.50p | 5849 |
11/02/2011 | 45.00p | 47.50p | 45.00p | 47.50p | 245 |
10/02/2011 | 45.00p | 47.50p | 45.00p | 47.50p | 832 |
09/02/2011 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
08/02/2011 | 45.00p | 47.50p | 45.00p | 47.50p | 9 |
07/02/2011 | 45.00p | 47.50p | 45.00p | 47.50p | 506 |
04/02/2011 | 45.00p | 47.50p | 45.00p | 47.50p | 20000 |
03/02/2011 | 47.50p | 50.00p | 42.00p | 47.50p | 0 |
02/02/2011 | 42.00p | 47.50p | 42.00p | 47.50p | 8670 |
01/02/2011 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
31/01/2011 | 46.50p | 47.50p | 45.00p | 47.50p | 9092 |
28/01/2011 | 46.50p | 46.50p | 43.00p | 46.50p | 2219 |
27/01/2011 | 45.00p | 48.80p | 41.00p | 46.50p | 2270 |
26/01/2011 | 45.00p | 45.00p | 40.00p | 45.00p | 83 |
25/01/2011 | 46.50p | 46.50p | 45.00p | 45.00p | 0 |
24/01/2011 | 49.00p | 49.00p | 45.00p | 46.50p | 666 |
21/01/2011 | 51.50p | 51.50p | 49.00p | 49.00p | 0 |
20/01/2011 | 55.00p | 55.00p | 51.50p | 51.50p | 0 |
19/01/2011 | 55.00p | 55.00p | 54.00p | 54.00p | 0 |
18/01/2011 | 55.00p | 55.00p | 50.00p | 55.00p | 125 |
17/01/2011 | 50.00p | 55.00p | 46.00p | 55.00p | 14733 |
14/01/2011 | 52.00p | 57.00p | 52.00p | 57.00p | 166 |
13/01/2011 | 52.00p | 57.00p | 52.00p | 57.00p | 0 |
12/01/2011 | 52.00p | 57.00p | 52.00p | 57.00p | 110 |
11/01/2011 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
10/01/2011 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
07/01/2011 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
06/01/2011 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
05/01/2011 | 57.00p | 57.00p | 52.00p | 57.00p | 1130 |
04/01/2011 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
31/12/2010 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
30/12/2010 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
29/12/2010 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
24/12/2010 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
23/12/2010 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
22/12/2010 | 56.00p | 57.00p | 52.00p | 57.00p | 10008 |
21/12/2010 | 58.00p | 58.00p | 53.00p | 56.00p | 5000 |
20/12/2010 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
17/12/2010 | 58.00p | 58.00p | 53.00p | 58.00p | 175 |
16/12/2010 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
15/12/2010 | 60.00p | 60.00p | 54.00p | 58.00p | 108 |
14/12/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
13/12/2010 | 59.00p | 62.00p | 55.00p | 60.00p | 95 |
10/12/2010 | 59.00p | 61.00p | 59.00p | 59.00p | 794 |
09/12/2010 | 59.00p | 61.00p | 55.00p | 59.00p | 19349 |
08/12/2010 | 56.50p | 56.50p | 53.00p | 56.50p | 198 |
07/12/2010 | 56.50p | 56.50p | 53.00p | 56.50p | 630 |
06/12/2010 | 56.50p | 56.50p | 53.00p | 56.50p | 159 |
03/12/2010 | 59.00p | 59.00p | 53.00p | 56.50p | 1050 |
02/12/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
01/12/2010 | 59.00p | 59.00p | 55.00p | 59.00p | 33697 |
30/11/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
29/11/2010 | 59.00p | 59.00p | 55.00p | 59.00p | 74 |
26/11/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 33333 |
25/11/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
24/11/2010 | 60.00p | 60.00p | 55.00p | 59.00p | 5488 |
23/11/2010 | 60.00p | 60.00p | 55.00p | 60.00p | 984 |
22/11/2010 | 60.00p | 60.00p | 55.00p | 60.00p | 121 |
19/11/2010 | 60.00p | 60.00p | 55.00p | 60.00p | 1398 |
18/11/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
17/11/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
16/11/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
15/11/2010 | 60.00p | 60.00p | 55.00p | 60.00p | 5071 |
12/11/2010 | 60.00p | 60.00p | 55.00p | 60.00p | 271 |
11/11/2010 | 60.00p | 60.00p | 55.00p | 60.00p | 748 |
10/11/2010 | 60.00p | 60.00p | 55.00p | 60.00p | 426 |
*Close Price adjusted for both dividends and splits