Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2011 | 32.62p | 33.00p | 31.25p | 32.00p | 615140 |
17/10/2011 | 32.12p | 32.62p | 31.25p | 32.62p | 12000 |
14/10/2011 | 32.75p | 33.00p | 31.25p | 32.12p | 813124 |
13/10/2011 | 32.75p | 33.20p | 32.75p | 32.75p | 0 |
12/10/2011 | 32.75p | 33.20p | 32.75p | 32.75p | 500000 |
11/10/2011 | 32.75p | 33.20p | 32.75p | 32.75p | 0 |
10/10/2011 | 32.75p | 33.20p | 32.75p | 32.75p | 200000 |
07/10/2011 | 32.75p | 32.75p | 31.50p | 32.75p | 53229 |
06/10/2011 | 33.00p | 33.00p | 32.00p | 32.75p | 15000 |
05/10/2011 | 33.25p | 33.50p | 32.60p | 33.00p | 0 |
04/10/2011 | 33.50p | 33.50p | 32.60p | 33.25p | 165000 |
03/10/2011 | 33.50p | 33.50p | 32.60p | 33.50p | 0 |
30/09/2011 | 33.50p | 33.50p | 32.60p | 33.50p | 40576 |
29/09/2011 | 33.50p | 33.50p | 32.50p | 33.50p | 30391 |
28/09/2011 | 33.75p | 34.25p | 33.50p | 33.75p | 0 |
27/09/2011 | 34.25p | 34.25p | 33.50p | 33.75p | 110000 |
26/09/2011 | 34.13p | 34.50p | 33.50p | 34.00p | 0 |
23/09/2011 | 34.13p | 34.50p | 33.50p | 34.13p | 0 |
22/09/2011 | 34.25p | 34.50p | 33.50p | 34.13p | 564242 |
21/09/2011 | 33.88p | 34.50p | 33.65p | 34.25p | 181827 |
20/09/2011 | 33.75p | 33.88p | 33.00p | 33.88p | 0 |
19/09/2011 | 33.75p | 33.75p | 33.00p | 33.75p | 800000 |
16/09/2011 | 33.75p | 33.75p | 33.00p | 33.75p | 8000 |
15/09/2011 | 33.25p | 34.20p | 32.00p | 33.75p | 620978 |
14/09/2011 | 32.12p | 32.75p | 31.10p | 32.12p | 282800 |
13/09/2011 | 31.87p | 32.75p | 31.10p | 32.12p | 282800 |
12/09/2011 | 31.87p | 32.00p | 31.38p | 31.87p | 230000 |
09/09/2011 | 31.50p | 31.87p | 31.50p | 31.87p | 35000 |
08/09/2011 | 31.75p | 31.75p | 31.25p | 31.25p | 1955000 |
07/09/2011 | 31.63p | 33.00p | 31.00p | 31.75p | 134856 |
06/09/2011 | 31.25p | 31.63p | 31.25p | 31.63p | 52500 |
05/09/2011 | 32.25p | 32.25p | 31.00p | 31.25p | 28341 |
02/09/2011 | 32.25p | 32.25p | 32.20p | 32.25p | 900 |
01/09/2011 | 32.25p | 32.50p | 31.58p | 32.25p | 6170 |
31/08/2011 | 32.25p | 32.25p | 32.25p | 32.25p | 50000 |
30/08/2011 | 32.25p | 32.34p | 32.25p | 32.25p | 900 |
26/08/2011 | 32.25p | 33.00p | 32.25p | 32.25p | 530000 |
25/08/2011 | 32.25p | 33.20p | 31.50p | 32.25p | 0 |
24/08/2011 | 32.00p | 33.20p | 31.50p | 32.25p | 54042 |
23/08/2011 | 32.00p | 33.00p | 31.00p | 32.12p | 618308 |
22/08/2011 | 32.00p | 32.50p | 31.00p | 32.00p | 70723 |
19/08/2011 | 32.25p | 32.25p | 31.00p | 32.00p | 46500 |
18/08/2011 | 33.13p | 33.13p | 32.00p | 32.37p | 123820 |
17/08/2011 | 32.88p | 34.85p | 32.50p | 33.13p | 473396 |
16/08/2011 | 32.50p | 32.91p | 32.50p | 32.88p | 145530 |
15/08/2011 | 32.50p | 32.50p | 31.50p | 32.50p | 0 |
12/08/2011 | 32.25p | 32.50p | 31.50p | 32.50p | 3013 |
11/08/2011 | 32.25p | 32.25p | 32.25p | 32.25p | 0 |
10/08/2011 | 31.87p | 32.48p | 31.50p | 32.25p | 43071 |
09/08/2011 | 33.00p | 33.00p | 31.50p | 31.87p | 20699 |
08/08/2011 | 33.75p | 34.12p | 31.50p | 33.13p | 52320 |
05/08/2011 | 34.13p | 34.13p | 32.50p | 33.75p | 23000 |
04/08/2011 | 35.25p | 35.25p | 33.25p | 34.13p | 102178 |
03/08/2011 | 36.63p | 36.63p | 34.50p | 35.25p | 119118 |
02/08/2011 | 38.50p | 38.50p | 36.00p | 36.63p | 268415 |
01/08/2011 | 38.62p | 39.50p | 37.50p | 38.50p | 245000 |
29/07/2011 | 38.75p | 40.00p | 37.88p | 38.62p | 310000 |
28/07/2011 | 38.75p | 40.00p | 38.75p | 38.75p | 60000 |
27/07/2011 | 39.50p | 40.00p | 37.71p | 38.75p | 317862 |
26/07/2011 | 39.50p | 39.50p | 38.00p | 39.25p | 88000 |
25/07/2011 | 39.50p | 39.95p | 39.00p | 39.50p | 14098 |
22/07/2011 | 39.50p | 39.50p | 39.00p | 39.50p | 9634 |
21/07/2011 | 39.50p | 39.50p | 39.50p | 39.50p | 25000 |
20/07/2011 | 39.88p | 40.00p | 39.50p | 39.50p | 50000 |
19/07/2011 | 39.88p | 40.00p | 39.88p | 39.88p | 200000 |
18/07/2011 | 40.50p | 40.50p | 38.00p | 40.38p | 95179 |
15/07/2011 | 40.50p | 40.50p | 40.50p | 40.50p | 1000 |
14/07/2011 | 40.50p | 41.00p | 40.50p | 40.50p | 26989 |
13/07/2011 | 39.25p | 41.00p | 39.25p | 40.50p | 150000 |
12/07/2011 | 39.00p | 43.00p | 39.00p | 39.25p | 0 |
11/07/2011 | 39.50p | 43.00p | 39.00p | 39.50p | 0 |
08/07/2011 | 40.13p | 43.00p | 39.00p | 39.50p | 206699 |
07/07/2011 | 40.13p | 40.75p | 40.00p | 40.13p | 36000 |
06/07/2011 | 40.13p | 40.75p | 39.00p | 40.13p | 0 |
05/07/2011 | 39.88p | 40.75p | 39.00p | 40.13p | 284000 |
04/07/2011 | 39.88p | 40.75p | 39.88p | 39.88p | 25000 |
01/07/2011 | 40.00p | 41.00p | 39.00p | 39.88p | 530000 |
30/06/2011 | 39.00p | 40.50p | 38.20p | 40.00p | 32000 |
29/06/2011 | 38.62p | 40.00p | 38.62p | 39.00p | 5350000 |
28/06/2011 | 38.62p | 39.75p | 37.00p | 38.62p | 151593 |
27/06/2011 | 38.37p | 40.00p | 36.94p | 38.75p | 1111899 |
24/06/2011 | 39.25p | 39.25p | 38.37p | 38.37p | 8000 |
23/06/2011 | 41.87p | 41.87p | 36.00p | 39.25p | 705665 |
22/06/2011 | 41.87p | 41.98p | 41.87p | 41.87p | 25000 |
21/06/2011 | 41.87p | 42.00p | 41.55p | 41.87p | 2062500 |
20/06/2011 | 41.87p | 41.87p | 41.50p | 41.87p | 102845 |
17/06/2011 | 41.87p | 42.25p | 41.60p | 41.87p | 120000 |
16/06/2011 | 42.00p | 42.32p | 41.55p | 41.87p | 193916 |
15/06/2011 | 42.25p | 42.50p | 42.25p | 42.25p | 80000 |
14/06/2011 | 42.25p | 42.55p | 42.25p | 42.25p | 42320 |
13/06/2011 | 42.50p | 42.50p | 42.00p | 42.25p | 232198 |
10/06/2011 | 42.50p | 43.00p | 42.50p | 42.50p | 85000 |
09/06/2011 | 41.50p | 42.50p | 41.00p | 42.50p | 254000 |
08/06/2011 | 40.00p | 41.50p | 40.00p | 41.50p | 422462 |
07/06/2011 | 39.75p | 40.50p | 39.12p | 40.00p | 193106 |
06/06/2011 | 40.00p | 40.00p | 39.00p | 39.75p | 598200 |
03/06/2011 | 40.00p | 40.00p | 39.00p | 40.00p | 127123 |
02/06/2011 | 43.13p | 43.13p | 39.00p | 40.00p | 344000 |
01/06/2011 | 43.38p | 43.38p | 42.50p | 43.13p | 38600 |
31/05/2011 | 43.38p | 43.88p | 43.38p | 43.38p | 5000 |
27/05/2011 | 44.00p | 44.00p | 43.00p | 43.38p | 10011 |
26/05/2011 | 44.00p | 44.00p | 43.00p | 44.00p | 1500 |
25/05/2011 | 44.00p | 44.80p | 43.00p | 44.00p | 1108000 |
24/05/2011 | 45.50p | 45.50p | 43.50p | 44.00p | 60943 |
23/05/2011 | 45.63p | 45.63p | 44.00p | 45.50p | 40500 |
20/05/2011 | 45.63p | 47.00p | 44.00p | 45.63p | 81400 |
19/05/2011 | 45.50p | 47.00p | 44.25p | 45.63p | 116000 |
18/05/2011 | 46.00p | 46.00p | 45.00p | 46.00p | 2709 |
17/05/2011 | 46.00p | 46.25p | 45.00p | 46.00p | 132700 |
16/05/2011 | 46.00p | 46.00p | 46.00p | 46.00p | 35000 |
13/05/2011 | 45.50p | 46.22p | 45.20p | 46.00p | 28688 |
12/05/2011 | 44.50p | 45.50p | 44.50p | 45.50p | 50000 |
11/05/2011 | 45.00p | 46.00p | 44.50p | 44.50p | 20000 |
10/05/2011 | 44.50p | 46.00p | 43.75p | 45.00p | 966413 |
09/05/2011 | 44.50p | 44.50p | 44.12p | 44.50p | 2200 |
06/05/2011 | 46.50p | 46.50p | 43.75p | 44.50p | 821918 |
05/05/2011 | 46.50p | 46.59p | 46.00p | 46.50p | 166566 |
04/05/2011 | 46.75p | 47.00p | 46.00p | 46.50p | 45500 |
03/05/2011 | 46.50p | 47.00p | 46.00p | 46.75p | 5379004 |
28/04/2011 | 46.50p | 46.60p | 46.00p | 46.50p | 101900 |
27/04/2011 | 47.00p | 47.00p | 46.00p | 46.50p | 15000 |
26/04/2011 | 47.50p | 47.50p | 46.00p | 47.00p | 293642 |
21/04/2011 | 47.50p | 47.50p | 47.20p | 47.50p | 0 |
20/04/2011 | 47.25p | 47.50p | 47.20p | 47.50p | 72826 |
19/04/2011 | 46.75p | 47.50p | 46.00p | 46.75p | 410000 |
18/04/2011 | 46.88p | 46.88p | 46.00p | 46.75p | 22406 |
15/04/2011 | 46.88p | 47.50p | 46.25p | 46.88p | 857693 |
14/04/2011 | 47.50p | 47.50p | 46.50p | 46.88p | 90090 |
13/04/2011 | 48.00p | 48.00p | 47.00p | 47.50p | 298000 |
12/04/2011 | 48.00p | 48.00p | 47.78p | 48.00p | 10000 |
11/04/2011 | 47.00p | 48.00p | 47.00p | 48.00p | 155250 |
08/04/2011 | 46.75p | 47.50p | 46.00p | 47.00p | 689500 |
07/04/2011 | 46.75p | 46.75p | 46.00p | 46.75p | 4340 |
06/04/2011 | 46.50p | 47.50p | 46.50p | 46.75p | 53185 |
05/04/2011 | 46.75p | 47.00p | 46.00p | 46.50p | 290000 |
04/04/2011 | 48.63p | 48.63p | 46.00p | 46.75p | 614750 |
01/04/2011 | 48.63p | 48.63p | 48.00p | 48.63p | 10000 |
31/03/2011 | 49.25p | 49.25p | 48.00p | 48.63p | 67761 |
30/03/2011 | 49.25p | 49.25p | 49.03p | 49.25p | 2056 |
29/03/2011 | 49.50p | 50.00p | 49.00p | 49.25p | 295678 |
28/03/2011 | 49.50p | 49.65p | 49.00p | 49.50p | 78100 |
25/03/2011 | 49.75p | 49.75p | 49.00p | 49.50p | 50000 |
24/03/2011 | 50.75p | 51.50p | 49.00p | 49.50p | 491438 |
23/03/2011 | 51.00p | 51.00p | 50.25p | 50.75p | 141579 |
22/03/2011 | 51.00p | 52.00p | 51.00p | 51.00p | 162034 |
21/03/2011 | 51.00p | 51.75p | 50.00p | 51.00p | 175901 |
18/03/2011 | 51.00p | 52.00p | 50.50p | 51.00p | 893000 |
17/03/2011 | 51.00p | 51.25p | 51.00p | 51.00p | 25000 |
16/03/2011 | 51.00p | 51.40p | 50.00p | 51.00p | 42500 |
15/03/2011 | 51.50p | 52.00p | 50.00p | 51.00p | 437165 |
14/03/2011 | 51.50p | 51.50p | 51.00p | 51.50p | 20236 |
11/03/2011 | 51.50p | 52.00p | 51.00p | 51.50p | 798433 |
10/03/2011 | 51.88p | 51.50p | 51.00p | 51.50p | 144708 |
09/03/2011 | 51.88p | 52.20p | 51.33p | 51.88p | 71915 |
08/03/2011 | 52.75p | 53.25p | 51.00p | 51.88p | 822755 |
07/03/2011 | 51.00p | 54.00p | 50.95p | 52.75p | 5958320 |
04/03/2011 | 50.88p | 51.98p | 49.80p | 50.75p | 35939 |
03/03/2011 | 49.88p | 52.00p | 49.30p | 50.88p | 240181 |
02/03/2011 | 50.25p | 49.88p | 49.25p | 49.88p | 381000 |
01/03/2011 | 50.25p | 51.25p | 49.00p | 50.25p | 348000 |
28/02/2011 | 49.25p | 50.25p | 49.25p | 50.25p | 115000 |
25/02/2011 | 49.13p | 50.00p | 48.18p | 49.25p | 205873 |
24/02/2011 | 49.25p | 49.52p | 48.25p | 49.13p | 1315032 |
23/02/2011 | 50.00p | 51.40p | 49.00p | 49.25p | 726370 |
22/02/2011 | 49.75p | 49.75p | 49.00p | 49.50p | 220633 |
21/02/2011 | 51.50p | 51.80p | 49.18p | 49.75p | 1171619 |
18/02/2011 | 50.00p | 53.00p | 49.00p | 51.50p | 868486 |
17/02/2011 | 50.75p | 50.95p | 49.50p | 50.00p | 141025 |
16/02/2011 | 47.00p | 51.50p | 47.25p | 50.75p | 2140658 |
15/02/2011 | 45.12p | 47.80p | 44.50p | 47.00p | 1369706 |
14/02/2011 | 43.38p | 45.87p | 43.00p | 45.12p | 1614859 |
11/02/2011 | 42.00p | 44.00p | 42.00p | 43.50p | 5674 |
10/02/2011 | 43.50p | 44.00p | 42.00p | 43.50p | 0 |
09/02/2011 | 42.00p | 43.50p | 42.00p | 43.50p | 3000 |
08/02/2011 | 43.25p | 43.50p | 42.00p | 43.50p | 71572 |
07/02/2011 | 42.70p | 43.92p | 42.70p | 43.50p | 35996 |
04/02/2011 | 42.69p | 43.50p | 42.69p | 43.50p | 63500 |
03/02/2011 | 42.50p | 43.50p | 42.50p | 43.50p | 354331 |
02/02/2011 | 42.96p | 43.50p | 42.96p | 43.50p | 10000 |
01/02/2011 | 43.75p | 45.00p | 42.00p | 43.50p | 459373 |
31/01/2011 | 43.75p | 44.05p | 43.75p | 43.75p | 50000 |
28/01/2011 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
27/01/2011 | 44.00p | 44.00p | 43.50p | 43.75p | 602000 |
26/01/2011 | 44.50p | 44.50p | 43.50p | 44.00p | 215387 |
25/01/2011 | 45.75p | 45.75p | 43.50p | 44.25p | 572000 |
24/01/2011 | 45.75p | 45.75p | 45.00p | 45.75p | 80000 |
21/01/2011 | 46.00p | 46.00p | 45.00p | 45.75p | 65000 |
20/01/2011 | 45.75p | 46.25p | 45.00p | 46.25p | 43282 |
19/01/2011 | 45.25p | 45.75p | 45.00p | 45.75p | 180545 |
18/01/2011 | 45.25p | 45.38p | 44.90p | 45.25p | 482565 |
17/01/2011 | 43.25p | 46.50p | 43.00p | 45.25p | 392651 |
14/01/2011 | 42.39p | 43.75p | 42.39p | 43.00p | 125600 |
13/01/2011 | 42.10p | 43.00p | 42.10p | 43.00p | 10000 |
12/01/2011 | 41.86p | 43.00p | 41.00p | 43.00p | 0 |
11/01/2011 | 41.86p | 43.00p | 41.00p | 42.25p | 292128 |
10/01/2011 | 41.25p | 42.00p | 41.25p | 42.00p | 0 |
07/01/2011 | 42.00p | 42.00p | 41.00p | 41.25p | 197215 |
06/01/2011 | 42.00p | 42.00p | 41.00p | 42.00p | 31800 |
05/01/2011 | 43.00p | 43.00p | 41.00p | 42.00p | 138500 |
04/01/2011 | 43.25p | 43.25p | 42.00p | 43.00p | 96394 |
*Close Price adjusted for both dividends and splits