Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2012 | 58.50p | 58.50p | 55.00p | 56.50p | 14754 |
03/08/2012 | 61.00p | 61.00p | 57.00p | 58.50p | 12970 |
02/08/2012 | 61.00p | 61.25p | 60.00p | 61.00p | 0 |
01/08/2012 | 60.00p | 61.25p | 60.00p | 61.00p | 7000 |
31/07/2012 | 60.00p | 60.67p | 58.00p | 60.00p | 0 |
30/07/2012 | 60.00p | 60.67p | 58.00p | 60.00p | 9127 |
27/07/2012 | 61.00p | 61.00p | 59.00p | 60.00p | 11594 |
26/07/2012 | 61.00p | 61.00p | 58.00p | 61.00p | 10000 |
25/07/2012 | 63.00p | 63.00p | 59.00p | 61.00p | 15000 |
24/07/2012 | 64.00p | 64.00p | 63.00p | 63.00p | 3150 |
23/07/2012 | 69.00p | 69.00p | 63.49p | 63.50p | 25919 |
20/07/2012 | 71.50p | 71.50p | 66.74p | 69.00p | 28722 |
19/07/2012 | 72.50p | 72.50p | 70.00p | 71.50p | 1496 |
18/07/2012 | 73.50p | 74.45p | 72.50p | 72.50p | 0 |
17/07/2012 | 73.50p | 74.45p | 73.50p | 73.50p | 0 |
16/07/2012 | 73.50p | 74.45p | 73.50p | 73.50p | 0 |
13/07/2012 | 73.50p | 74.45p | 73.50p | 73.50p | 6299 |
12/07/2012 | 73.50p | 74.00p | 73.20p | 74.00p | 1014 |
11/07/2012 | 73.50p | 75.00p | 73.50p | 74.00p | 0 |
10/07/2012 | 73.50p | 75.00p | 73.50p | 74.00p | 870 |
09/07/2012 | 73.50p | 74.00p | 73.50p | 74.00p | 5000 |
06/07/2012 | 73.50p | 74.00p | 73.50p | 74.00p | 3356 |
05/07/2012 | 73.50p | 74.00p | 73.50p | 74.00p | 0 |
04/07/2012 | 73.50p | 74.00p | 73.50p | 74.00p | 2000 |
03/07/2012 | 73.50p | 74.33p | 70.00p | 74.00p | 0 |
02/07/2012 | 70.00p | 74.33p | 70.00p | 74.00p | 38786 |
29/06/2012 | 69.50p | 69.65p | 69.50p | 69.50p | 2000 |
28/06/2012 | 76.50p | 76.50p | 69.50p | 69.50p | 57372 |
27/06/2012 | 77.50p | 77.50p | 70.00p | 77.50p | 12000 |
26/06/2012 | 77.50p | 77.50p | 76.00p | 77.50p | 5000 |
25/06/2012 | 78.50p | 79.40p | 77.50p | 77.50p | 7000 |
22/06/2012 | 78.50p | 78.50p | 77.00p | 78.50p | 2500 |
21/06/2012 | 78.50p | 78.50p | 77.00p | 78.50p | 5000 |
20/06/2012 | 78.50p | 79.80p | 78.00p | 78.50p | 0 |
19/06/2012 | 78.00p | 79.80p | 78.00p | 78.50p | 4000 |
18/06/2012 | 78.00p | 78.00p | 76.50p | 78.00p | 0 |
15/06/2012 | 78.00p | 78.00p | 76.50p | 78.00p | 1197 |
14/06/2012 | 78.50p | 78.50p | 77.00p | 78.00p | 3506 |
13/06/2012 | 78.50p | 78.50p | 77.00p | 78.50p | 3941 |
12/06/2012 | 78.50p | 80.00p | 77.00p | 78.50p | 0 |
11/06/2012 | 78.50p | 80.00p | 77.00p | 78.50p | 0 |
08/06/2012 | 77.00p | 80.00p | 77.00p | 78.50p | 14573 |
07/06/2012 | 77.00p | 78.00p | 77.00p | 77.00p | 3000 |
06/06/2012 | 77.00p | 77.77p | 76.00p | 77.00p | 7000 |
01/06/2012 | 77.00p | 77.00p | 76.00p | 77.00p | 36 |
31/05/2012 | 77.00p | 83.00p | 73.00p | 77.00p | 0 |
30/05/2012 | 77.00p | 83.00p | 73.00p | 77.00p | 0 |
29/05/2012 | 82.50p | 83.00p | 73.00p | 77.00p | 52629 |
28/05/2012 | 82.50p | 83.50p | 81.00p | 83.00p | 0 |
25/05/2012 | 82.50p | 83.50p | 81.00p | 83.00p | 0 |
24/05/2012 | 83.50p | 83.50p | 81.00p | 83.00p | 321 |
23/05/2012 | 84.50p | 85.00p | 82.00p | 83.50p | 3399 |
22/05/2012 | 84.50p | 85.50p | 82.00p | 84.50p | 0 |
21/05/2012 | 84.50p | 85.50p | 82.00p | 84.50p | 0 |
18/05/2012 | 84.50p | 85.50p | 82.00p | 84.50p | 0 |
17/05/2012 | 85.50p | 85.50p | 82.00p | 84.50p | 31340 |
16/05/2012 | 90.50p | 90.50p | 85.00p | 85.50p | 15820 |
15/05/2012 | 93.50p | 93.50p | 90.50p | 90.50p | 3821 |
14/05/2012 | 95.00p | 97.00p | 93.00p | 93.50p | 50320 |
11/05/2012 | 95.00p | 96.20p | 95.00p | 95.00p | 1200 |
10/05/2012 | 95.00p | 96.00p | 95.00p | 95.00p | 18620 |
09/05/2012 | 101.00p | 101.00p | 95.00p | 95.00p | 26357 |
08/05/2012 | 102.00p | 102.80p | 101.00p | 101.00p | 34927 |
04/05/2012 | 101.50p | 103.00p | 100.03p | 102.00p | 49576 |
03/05/2012 | 97.00p | 104.75p | 97.00p | 101.50p | 161971 |
02/05/2012 | 96.00p | 97.00p | 96.00p | 97.00p | 23014 |
01/05/2012 | 96.00p | 97.00p | 96.00p | 96.00p | 34219 |
30/04/2012 | 96.00p | 97.00p | 94.00p | 96.00p | 49116 |
27/04/2012 | 94.00p | 96.80p | 94.00p | 96.00p | 78920 |
26/04/2012 | 94.00p | 96.00p | 94.00p | 94.00p | 2000 |
25/04/2012 | 95.00p | 95.20p | 92.00p | 94.00p | 101824 |
24/04/2012 | 87.00p | 96.00p | 85.50p | 94.00p | 104413 |
23/04/2012 | 87.00p | 87.00p | 85.00p | 87.00p | 9350 |
20/04/2012 | 87.00p | 88.00p | 87.00p | 87.00p | 2809 |
19/04/2012 | 87.00p | 87.00p | 85.00p | 87.00p | 12000 |
18/04/2012 | 87.00p | 87.00p | 85.00p | 87.00p | 0 |
17/04/2012 | 87.00p | 87.00p | 85.00p | 87.00p | 4736 |
16/04/2012 | 88.00p | 88.00p | 86.00p | 87.00p | 13000 |
13/04/2012 | 88.00p | 89.00p | 87.00p | 88.00p | 0 |
12/04/2012 | 88.00p | 89.00p | 87.00p | 88.00p | 28911 |
11/04/2012 | 88.00p | 88.00p | 85.00p | 88.00p | 484473 |
10/04/2012 | 88.00p | 88.00p | 87.00p | 88.00p | 22087 |
05/04/2012 | 88.00p | 89.00p | 87.00p | 88.00p | 16688 |
04/04/2012 | 87.00p | 89.00p | 87.00p | 88.00p | 35624 |
03/04/2012 | 84.00p | 89.00p | 84.00p | 87.00p | 38504 |
02/04/2012 | 82.00p | 85.00p | 82.00p | 84.00p | 7503 |
30/03/2012 | 82.00p | 82.00p | 81.50p | 82.00p | 1056 |
29/03/2012 | 82.00p | 84.00p | 81.50p | 82.00p | 742 |
28/03/2012 | 82.50p | 85.00p | 81.00p | 82.00p | 28332 |
27/03/2012 | 82.50p | 85.00p | 82.50p | 82.50p | 50500 |
26/03/2012 | 82.50p | 84.35p | 80.62p | 82.50p | 7738 |
23/03/2012 | 82.50p | 82.50p | 80.62p | 82.50p | 3200 |
22/03/2012 | 83.00p | 88.00p | 82.00p | 83.00p | 19159 |
21/03/2012 | 83.00p | 85.00p | 81.50p | 83.00p | 1336 |
20/03/2012 | 83.00p | 83.00p | 81.50p | 83.00p | 0 |
19/03/2012 | 83.00p | 83.00p | 81.50p | 83.00p | 9910 |
16/03/2012 | 83.00p | 84.35p | 83.00p | 83.00p | 0 |
15/03/2012 | 83.00p | 84.35p | 83.00p | 83.00p | 0 |
14/03/2012 | 83.00p | 84.35p | 83.00p | 83.00p | 0 |
13/03/2012 | 83.00p | 84.35p | 83.00p | 83.00p | 9234 |
12/03/2012 | 83.50p | 84.35p | 81.00p | 83.00p | 282313 |
09/03/2012 | 83.50p | 84.35p | 82.00p | 83.50p | 0 |
08/03/2012 | 84.00p | 84.35p | 82.00p | 83.50p | 20233 |
07/03/2012 | 84.50p | 84.50p | 83.00p | 84.00p | 175012 |
06/03/2012 | 83.00p | 84.50p | 82.00p | 83.00p | 0 |
05/03/2012 | 84.50p | 84.50p | 82.00p | 83.00p | 18147 |
02/03/2012 | 84.50p | 86.14p | 83.00p | 84.50p | 86253 |
01/03/2012 | 78.00p | 84.00p | 78.00p | 83.50p | 58131 |
29/02/2012 | 76.50p | 80.00p | 76.50p | 78.00p | 7333 |
28/02/2012 | 76.00p | 78.00p | 76.00p | 76.50p | 8109 |
27/02/2012 | 76.00p | 77.00p | 76.00p | 76.00p | 4080 |
24/02/2012 | 76.00p | 78.00p | 76.00p | 76.00p | 10702 |
23/02/2012 | 76.00p | 78.00p | 76.00p | 76.00p | 150 |
22/02/2012 | 76.00p | 76.00p | 75.80p | 76.00p | 1500 |
21/02/2012 | 76.00p | 78.25p | 75.20p | 76.00p | 0 |
20/02/2012 | 76.00p | 78.25p | 75.20p | 76.00p | 2927 |
17/02/2012 | 76.00p | 77.96p | 75.00p | 76.00p | 0 |
16/02/2012 | 76.00p | 77.96p | 75.00p | 76.00p | 6193 |
15/02/2012 | 76.00p | 77.60p | 76.00p | 76.00p | 46683 |
14/02/2012 | 76.00p | 76.00p | 75.80p | 76.00p | 7000 |
13/02/2012 | 75.50p | 77.00p | 75.50p | 76.00p | 2854 |
10/02/2012 | 75.50p | 77.00p | 75.50p | 75.50p | 0 |
09/02/2012 | 75.50p | 77.00p | 75.50p | 75.50p | 402500 |
08/02/2012 | 75.25p | 76.50p | 75.25p | 75.50p | 5000 |
07/02/2012 | 76.50p | 77.50p | 74.30p | 75.25p | 39838 |
06/02/2012 | 72.50p | 77.92p | 71.50p | 76.50p | 63041 |
03/02/2012 | 71.00p | 72.96p | 71.00p | 72.50p | 23001 |
02/02/2012 | 72.00p | 72.00p | 70.20p | 71.00p | 36613 |
01/02/2012 | 71.00p | 71.80p | 70.20p | 71.00p | 14539 |
31/01/2012 | 67.50p | 72.00p | 67.50p | 71.00p | 62642 |
30/01/2012 | 68.50p | 70.00p | 66.85p | 67.50p | 58508 |
27/01/2012 | 68.50p | 69.50p | 68.50p | 68.50p | 0 |
26/01/2012 | 69.50p | 69.50p | 68.50p | 68.50p | 19545 |
25/01/2012 | 67.50p | 70.00p | 67.50p | 69.50p | 55728 |
24/01/2012 | 67.50p | 67.50p | 65.00p | 67.50p | 0 |
23/01/2012 | 65.00p | 67.50p | 65.00p | 67.50p | 18400 |
20/01/2012 | 65.00p | 65.00p | 64.00p | 64.00p | 9066 |
19/01/2012 | 65.00p | 65.00p | 64.00p | 64.00p | 100000 |
18/01/2012 | 65.00p | 65.00p | 64.00p | 64.00p | 900 |
17/01/2012 | 64.50p | 64.50p | 62.00p | 64.00p | 22581 |
16/01/2012 | 64.50p | 64.50p | 63.50p | 63.50p | 0 |
13/01/2012 | 64.50p | 64.50p | 63.50p | 63.50p | 0 |
12/01/2012 | 64.50p | 64.50p | 63.50p | 63.50p | 1565 |
11/01/2012 | 64.50p | 65.00p | 63.50p | 63.50p | 4259 |
10/01/2012 | 64.50p | 65.00p | 63.50p | 63.50p | 0 |
09/01/2012 | 64.50p | 65.00p | 63.50p | 63.50p | 0 |
06/01/2012 | 64.50p | 65.00p | 63.50p | 63.50p | 134 |
05/01/2012 | 64.50p | 65.00p | 63.50p | 63.50p | 1128 |
04/01/2012 | 63.50p | 65.00p | 62.75p | 63.50p | 16384 |
03/01/2012 | 63.50p | 65.00p | 63.50p | 63.50p | 27360 |
30/12/2011 | 63.50p | 63.50p | 62.60p | 63.50p | 22000 |
29/12/2011 | 63.50p | 63.50p | 62.60p | 63.50p | 0 |
28/12/2011 | 63.50p | 63.50p | 62.60p | 63.50p | 3000 |
23/12/2011 | 63.50p | 64.70p | 63.50p | 63.50p | 10000 |
22/12/2011 | 65.00p | 65.00p | 62.75p | 63.50p | 11900 |
21/12/2011 | 64.00p | 66.00p | 63.75p | 64.00p | 31831 |
20/12/2011 | 63.00p | 66.00p | 63.00p | 64.00p | 7500 |
19/12/2011 | 59.00p | 63.00p | 59.00p | 63.00p | 39750 |
16/12/2011 | 58.50p | 61.00p | 58.25p | 59.00p | 71600 |
15/12/2011 | 58.50p | 59.25p | 58.50p | 58.50p | 70000 |
14/12/2011 | 58.50p | 58.50p | 58.00p | 58.50p | 10000 |
13/12/2011 | 58.00p | 60.00p | 58.00p | 58.50p | 18000 |
12/12/2011 | 58.00p | 58.00p | 56.50p | 58.00p | 0 |
09/12/2011 | 57.50p | 58.00p | 56.50p | 58.00p | 40000 |
08/12/2011 | 56.50p | 57.50p | 55.50p | 57.50p | 0 |
07/12/2011 | 56.50p | 56.50p | 55.50p | 56.50p | 371880 |
06/12/2011 | 57.00p | 57.00p | 55.45p | 56.50p | 32600 |
05/12/2011 | 57.00p | 58.00p | 55.00p | 57.00p | 8000 |
02/12/2011 | 57.00p | 59.00p | 57.00p | 57.00p | 1500 |
01/12/2011 | 52.50p | 57.00p | 52.50p | 57.00p | 88958 |
30/11/2011 | 52.50p | 52.50p | 50.00p | 52.50p | 1950 |
29/11/2011 | 51.50p | 52.50p | 50.30p | 52.50p | 0 |
28/11/2011 | 51.50p | 51.50p | 50.30p | 50.50p | 40900 |
25/11/2011 | 49.50p | 50.00p | 49.00p | 50.00p | 0 |
24/11/2011 | 49.50p | 49.50p | 49.00p | 49.50p | 21240 |
23/11/2011 | 49.50p | 49.50p | 49.30p | 49.50p | 879 |
22/11/2011 | 51.00p | 51.00p | 49.00p | 49.50p | 50043 |
21/11/2011 | 51.00p | 51.00p | 49.20p | 50.00p | 24666 |
18/11/2011 | 51.00p | 51.00p | 49.00p | 50.00p | 2500 |
17/11/2011 | 51.50p | 51.50p | 49.00p | 49.50p | 72500 |
16/11/2011 | 51.00p | 51.50p | 50.00p | 51.50p | 2000 |
15/11/2011 | 51.00p | 52.25p | 45.00p | 51.00p | 0 |
14/11/2011 | 52.00p | 52.25p | 45.00p | 51.00p | 31157 |
11/11/2011 | 52.00p | 54.50p | 50.50p | 52.00p | 0 |
10/11/2011 | 54.50p | 54.50p | 50.50p | 52.00p | 19421 |
09/11/2011 | 54.50p | 55.25p | 53.30p | 54.50p | 101916 |
08/11/2011 | 54.00p | 54.50p | 53.00p | 54.50p | 50000 |
07/11/2011 | 51.00p | 54.00p | 50.40p | 54.00p | 52089 |
04/11/2011 | 54.50p | 54.50p | 48.00p | 51.00p | 136339 |
03/11/2011 | 56.50p | 56.50p | 54.00p | 54.50p | 11000 |
02/11/2011 | 56.50p | 57.50p | 56.50p | 56.50p | 0 |
01/11/2011 | 57.50p | 57.50p | 57.00p | 57.00p | 0 |
31/10/2011 | 57.50p | 57.50p | 57.05p | 57.50p | 700 |
28/10/2011 | 58.50p | 58.50p | 57.00p | 57.50p | 2500 |
27/10/2011 | 59.50p | 59.50p | 57.00p | 58.50p | 0 |
26/10/2011 | 59.50p | 59.50p | 57.00p | 59.50p | 19498 |
25/10/2011 | 59.50p | 59.50p | 57.00p | 59.50p | 0 |
24/10/2011 | 59.50p | 59.50p | 57.00p | 59.50p | 0 |
21/10/2011 | 59.50p | 59.50p | 57.00p | 59.50p | 0 |
20/10/2011 | 59.50p | 59.50p | 57.00p | 59.50p | 0 |
*Close Price adjusted for both dividends and splits