Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2011 | 59.50p | 59.50p | 57.00p | 59.50p | 0 |
18/10/2011 | 59.50p | 59.50p | 57.00p | 59.50p | 0 |
17/10/2011 | 59.50p | 59.50p | 57.00p | 59.50p | 0 |
14/10/2011 | 59.50p | 59.50p | 57.00p | 59.50p | 0 |
13/10/2011 | 60.50p | 60.50p | 58.00p | 59.50p | 10000 |
12/10/2011 | 60.50p | 60.50p | 54.50p | 60.50p | 450000 |
11/10/2011 | 60.50p | 60.50p | 59.75p | 60.50p | 900 |
10/10/2011 | 60.50p | 60.50p | 59.30p | 60.50p | 12411 |
07/10/2011 | 60.50p | 60.50p | 59.30p | 60.50p | 0 |
06/10/2011 | 60.50p | 60.50p | 59.30p | 60.50p | 0 |
05/10/2011 | 60.50p | 60.50p | 59.30p | 60.50p | 0 |
04/10/2011 | 60.50p | 60.50p | 59.30p | 60.50p | 0 |
03/10/2011 | 60.50p | 60.50p | 59.30p | 60.50p | 1270 |
30/09/2011 | 60.50p | 60.50p | 58.50p | 60.50p | 0 |
29/09/2011 | 60.50p | 60.50p | 58.50p | 60.50p | 0 |
28/09/2011 | 60.50p | 60.50p | 58.50p | 60.50p | 0 |
27/09/2011 | 58.50p | 60.50p | 58.50p | 60.50p | 55200 |
26/09/2011 | 60.00p | 60.00p | 57.00p | 58.50p | 35800 |
23/09/2011 | 62.50p | 62.50p | 59.02p | 60.00p | 16200 |
22/09/2011 | 66.00p | 66.00p | 62.00p | 63.00p | 31674 |
21/09/2011 | 66.50p | 66.50p | 65.50p | 66.00p | 10000 |
20/09/2011 | 65.50p | 67.00p | 65.50p | 66.50p | 0 |
19/09/2011 | 66.25p | 66.25p | 65.50p | 65.50p | 7319 |
16/09/2011 | 66.50p | 67.50p | 66.25p | 66.25p | 0 |
15/09/2011 | 67.50p | 67.50p | 66.45p | 66.50p | 2271 |
14/09/2011 | 68.00p | 68.00p | 65.00p | 67.50p | 13222 |
13/09/2011 | 69.50p | 69.50p | 66.00p | 68.00p | 27339 |
12/09/2011 | 69.50p | 69.50p | 68.00p | 69.50p | 9839 |
09/09/2011 | 69.00p | 69.50p | 68.00p | 69.50p | 7700 |
08/09/2011 | 69.00p | 69.00p | 67.00p | 69.00p | 0 |
07/09/2011 | 67.00p | 69.00p | 67.00p | 69.00p | 8000 |
06/09/2011 | 68.00p | 68.00p | 66.00p | 67.00p | 6800 |
05/09/2011 | 70.00p | 70.00p | 66.00p | 68.00p | 66605 |
02/09/2011 | 70.00p | 70.50p | 69.75p | 70.00p | 0 |
01/09/2011 | 70.00p | 70.50p | 69.75p | 70.00p | 0 |
31/08/2011 | 69.75p | 70.50p | 69.75p | 70.00p | 0 |
30/08/2011 | 69.75p | 70.50p | 69.75p | 69.75p | 10000 |
26/08/2011 | 69.75p | 70.38p | 69.75p | 69.75p | 1400 |
25/08/2011 | 69.75p | 70.20p | 68.75p | 69.75p | 15000 |
24/08/2011 | 69.75p | 70.00p | 68.75p | 69.75p | 7181 |
23/08/2011 | 69.75p | 69.75p | 68.75p | 69.75p | 1000 |
22/08/2011 | 69.75p | 70.00p | 68.62p | 69.75p | 4665 |
19/08/2011 | 69.75p | 69.75p | 68.75p | 69.75p | 3000 |
18/08/2011 | 70.00p | 70.00p | 68.75p | 69.75p | 38123 |
17/08/2011 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
16/08/2011 | 70.00p | 70.00p | 70.00p | 70.00p | 3343 |
15/08/2011 | 70.00p | 70.00p | 69.00p | 70.00p | 162701 |
12/08/2011 | 70.00p | 70.50p | 69.80p | 70.00p | 20721 |
11/08/2011 | 69.50p | 70.70p | 68.75p | 70.00p | 103962 |
10/08/2011 | 68.50p | 70.56p | 67.00p | 69.50p | 58976 |
09/08/2011 | 70.25p | 70.25p | 66.00p | 68.50p | 65580 |
08/08/2011 | 70.00p | 72.00p | 68.00p | 70.25p | 105007 |
05/08/2011 | 73.50p | 73.50p | 68.00p | 70.00p | 57611 |
04/08/2011 | 75.75p | 75.75p | 72.00p | 73.50p | 62248 |
03/08/2011 | 76.00p | 76.00p | 74.50p | 75.75p | 10000 |
02/08/2011 | 76.25p | 78.50p | 73.50p | 76.00p | 121113 |
01/08/2011 | 68.50p | 76.25p | 68.50p | 76.25p | 355453 |
29/07/2011 | 68.50p | 70.00p | 67.75p | 68.50p | 10200 |
28/07/2011 | 68.00p | 69.50p | 68.00p | 68.50p | 23901 |
27/07/2011 | 67.50p | 68.50p | 67.50p | 68.00p | 32904 |
26/07/2011 | 67.50p | 68.00p | 66.50p | 67.50p | 0 |
25/07/2011 | 66.50p | 68.00p | 66.50p | 67.50p | 21500 |
22/07/2011 | 65.00p | 68.00p | 64.00p | 66.50p | 17663 |
21/07/2011 | 65.00p | 67.00p | 64.30p | 65.00p | 100733 |
20/07/2011 | 63.50p | 65.00p | 63.50p | 64.00p | 1970084 |
19/07/2011 | 62.50p | 63.50p | 61.00p | 63.50p | 0 |
18/07/2011 | 62.50p | 62.75p | 61.00p | 62.50p | 83570 |
15/07/2011 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
14/07/2011 | 61.50p | 62.50p | 60.00p | 61.50p | 51000 |
13/07/2011 | 61.50p | 61.50p | 60.00p | 61.50p | 0 |
12/07/2011 | 61.50p | 61.50p | 60.00p | 61.50p | 18000 |
11/07/2011 | 61.50p | 61.50p | 61.25p | 61.50p | 0 |
08/07/2011 | 61.50p | 61.50p | 61.25p | 61.50p | 15000 |
07/07/2011 | 61.50p | 61.50p | 60.00p | 61.50p | 0 |
06/07/2011 | 61.50p | 61.50p | 60.00p | 61.50p | 8410 |
05/07/2011 | 61.50p | 62.35p | 61.50p | 61.50p | 10000 |
04/07/2011 | 61.50p | 61.50p | 61.00p | 61.50p | 0 |
01/07/2011 | 61.50p | 61.50p | 61.00p | 61.50p | 2000 |
30/06/2011 | 62.00p | 62.00p | 61.00p | 61.50p | 3570 |
29/06/2011 | 62.00p | 62.35p | 62.00p | 62.00p | 777 |
28/06/2011 | 62.00p | 62.25p | 61.50p | 62.00p | 0 |
27/06/2011 | 62.25p | 62.25p | 61.50p | 62.00p | 5000 |
24/06/2011 | 62.25p | 62.25p | 61.03p | 62.25p | 0 |
23/06/2011 | 62.25p | 62.25p | 61.03p | 62.25p | 0 |
22/06/2011 | 62.25p | 62.25p | 61.03p | 62.25p | 11783 |
21/06/2011 | 62.25p | 62.25p | 61.00p | 62.25p | 0 |
20/06/2011 | 62.25p | 62.25p | 61.00p | 62.25p | 4000 |
17/06/2011 | 62.25p | 62.25p | 61.03p | 62.25p | 562 |
16/06/2011 | 62.25p | 62.25p | 61.00p | 62.25p | 0 |
15/06/2011 | 62.25p | 62.25p | 61.00p | 62.25p | 3981 |
14/06/2011 | 62.25p | 62.25p | 62.00p | 62.25p | 4000 |
13/06/2011 | 62.50p | 63.00p | 62.00p | 62.25p | 207877 |
10/06/2011 | 62.50p | 63.25p | 61.00p | 62.50p | 19970 |
09/06/2011 | 62.50p | 62.50p | 61.30p | 62.50p | 1633 |
08/06/2011 | 62.50p | 62.50p | 61.45p | 62.50p | 0 |
07/06/2011 | 62.50p | 62.50p | 61.45p | 62.50p | 0 |
06/06/2011 | 62.50p | 62.50p | 61.45p | 62.50p | 4150 |
03/06/2011 | 62.50p | 62.50p | 61.00p | 62.50p | 332500 |
02/06/2011 | 61.00p | 62.00p | 60.00p | 61.50p | 73125 |
01/06/2011 | 61.00p | 62.00p | 60.50p | 61.00p | 25007 |
31/05/2011 | 61.00p | 62.00p | 61.00p | 61.00p | 10000 |
27/05/2011 | 61.00p | 62.00p | 61.00p | 61.00p | 0 |
26/05/2011 | 61.00p | 62.00p | 61.00p | 61.00p | 0 |
25/05/2011 | 61.00p | 62.00p | 61.00p | 61.00p | 0 |
24/05/2011 | 61.00p | 62.00p | 61.00p | 61.00p | 0 |
23/05/2011 | 61.50p | 62.00p | 61.00p | 61.00p | 0 |
20/05/2011 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
19/05/2011 | 61.50p | 64.00p | 61.00p | 61.50p | 0 |
18/05/2011 | 62.00p | 64.00p | 61.00p | 61.50p | 44625 |
17/05/2011 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
16/05/2011 | 62.00p | 62.00p | 62.00p | 62.00p | 410000 |
13/05/2011 | 62.00p | 63.33p | 62.00p | 62.00p | 4000 |
12/05/2011 | 62.00p | 63.20p | 62.00p | 62.00p | 0 |
11/05/2011 | 62.00p | 63.20p | 62.00p | 62.00p | 11000 |
10/05/2011 | 62.00p | 63.20p | 62.00p | 62.00p | 1003 |
09/05/2011 | 63.00p | 63.00p | 61.00p | 62.00p | 20000 |
06/05/2011 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
05/05/2011 | 64.50p | 64.50p | 63.00p | 63.00p | 80000 |
04/05/2011 | 64.50p | 66.25p | 63.15p | 64.50p | 0 |
03/05/2011 | 65.75p | 66.25p | 63.15p | 64.50p | 40778 |
28/04/2011 | 65.75p | 66.20p | 65.00p | 65.75p | 0 |
27/04/2011 | 66.00p | 66.20p | 65.00p | 65.75p | 16582 |
26/04/2011 | 66.00p | 66.25p | 65.00p | 66.00p | 71283 |
21/04/2011 | 66.00p | 66.35p | 66.00p | 66.00p | 16371 |
20/04/2011 | 65.00p | 65.50p | 65.00p | 65.00p | 3000 |
19/04/2011 | 65.00p | 66.50p | 63.81p | 65.00p | 94843 |
18/04/2011 | 65.00p | 66.00p | 64.50p | 65.00p | 88619 |
15/04/2011 | 63.50p | 65.00p | 63.50p | 65.00p | 25993 |
14/04/2011 | 61.50p | 65.00p | 59.00p | 63.50p | 78679 |
13/04/2011 | 58.00p | 60.00p | 58.00p | 59.00p | 78807 |
12/04/2011 | 57.00p | 59.00p | 57.00p | 58.00p | 345084 |
11/04/2011 | 56.00p | 58.50p | 56.00p | 57.00p | 315000 |
08/04/2011 | 55.00p | 58.00p | 54.25p | 56.00p | 50023 |
07/04/2011 | 55.00p | 55.00p | 54.00p | 55.00p | 7631 |
06/04/2011 | 53.00p | 58.00p | 53.00p | 55.00p | 56633 |
05/04/2011 | 52.00p | 54.00p | 50.12p | 53.00p | 364762 |
04/04/2011 | 46.50p | 52.00p | 45.00p | 52.00p | 1199848 |
01/04/2011 | 46.50p | 46.50p | 45.00p | 46.50p | 0 |
31/03/2011 | 46.50p | 46.50p | 45.00p | 46.50p | 0 |
30/03/2011 | 45.00p | 46.50p | 45.00p | 46.50p | 20000 |
29/03/2011 | 45.00p | 45.50p | 44.00p | 45.00p | 0 |
28/03/2011 | 45.50p | 45.50p | 44.00p | 45.00p | 6069 |
25/03/2011 | 45.50p | 46.00p | 45.00p | 45.50p | 45500 |
24/03/2011 | 47.00p | 47.00p | 45.00p | 45.50p | 15000 |
23/03/2011 | 48.00p | 48.00p | 45.00p | 47.00p | 18500 |
22/03/2011 | 48.50p | 48.50p | 47.00p | 48.00p | 2380 |
21/03/2011 | 48.50p | 49.00p | 47.50p | 48.50p | 0 |
18/03/2011 | 48.50p | 49.00p | 47.50p | 48.50p | 0 |
17/03/2011 | 49.00p | 49.00p | 47.50p | 48.50p | 3000 |
16/03/2011 | 49.00p | 49.00p | 46.00p | 49.00p | 20000 |
15/03/2011 | 49.50p | 52.00p | 49.00p | 49.00p | 0 |
14/03/2011 | 52.00p | 52.00p | 49.50p | 49.50p | 3500 |
11/03/2011 | 52.00p | 52.00p | 50.00p | 52.00p | 17850 |
10/03/2011 | 52.00p | 52.00p | 50.00p | 52.00p | 5000 |
09/03/2011 | 52.00p | 52.00p | 50.00p | 52.00p | 0 |
08/03/2011 | 53.50p | 52.00p | 50.00p | 52.00p | 2500 |
07/03/2011 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
04/03/2011 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
03/03/2011 | 53.50p | 53.50p | 53.50p | 53.50p | 28200 |
02/03/2011 | 53.50p | 53.50p | 53.50p | 53.50p | 18500 |
01/03/2011 | 54.50p | 53.50p | 51.00p | 53.50p | 45000 |
28/02/2011 | 55.00p | 54.50p | 53.04p | 54.50p | 38000 |
25/02/2011 | 55.00p | 55.00p | 54.00p | 55.00p | 0 |
24/02/2011 | 55.00p | 55.00p | 54.00p | 55.00p | 175000 |
23/02/2011 | 54.00p | 55.00p | 54.00p | 55.00p | 50000 |
22/02/2011 | 54.00p | 55.00p | 54.00p | 54.00p | 0 |
21/02/2011 | 54.00p | 55.00p | 54.00p | 54.00p | 25000 |
18/02/2011 | 54.00p | 55.00p | 54.00p | 54.00p | 0 |
17/02/2011 | 54.00p | 55.00p | 54.00p | 54.00p | 25000 |
16/02/2011 | 53.50p | 55.75p | 54.00p | 54.00p | 3659 |
15/02/2011 | 53.50p | 53.50p | 52.25p | 53.50p | 5390 |
14/02/2011 | 53.50p | 55.50p | 53.50p | 53.50p | 0 |
11/02/2011 | 53.50p | 55.50p | 53.50p | 53.50p | 0 |
10/02/2011 | 55.00p | 55.50p | 53.50p | 53.50p | 15355 |
09/02/2011 | 53.00p | 53.50p | 52.00p | 53.50p | 125252 |
08/02/2011 | 51.55p | 53.50p | 51.55p | 53.50p | 10000 |
07/02/2011 | 51.60p | 53.50p | 51.60p | 53.50p | 1800 |
04/02/2011 | 55.00p | 56.00p | 53.44p | 53.50p | 0 |
03/02/2011 | 55.00p | 56.00p | 53.44p | 55.00p | 24500 |
02/02/2011 | 59.00p | 59.00p | 55.50p | 55.50p | 35000 |
01/02/2011 | 56.00p | 58.50p | 55.00p | 57.50p | 514496 |
31/01/2011 | 52.00p | 57.50p | 52.00p | 56.00p | 534370 |
28/01/2011 | 52.00p | 52.00p | 51.00p | 52.00p | 45000 |
27/01/2011 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
26/01/2011 | 52.50p | 52.50p | 50.40p | 52.00p | 1500 |
25/01/2011 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
24/01/2011 | 52.50p | 53.00p | 52.50p | 52.50p | 12437 |
21/01/2011 | 52.50p | 53.00p | 51.00p | 52.50p | 6940 |
20/01/2011 | 50.00p | 53.20p | 49.40p | 52.50p | 84000 |
19/01/2011 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
18/01/2011 | 51.00p | 51.00p | 47.00p | 50.00p | 12931 |
17/01/2011 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
14/01/2011 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
13/01/2011 | 51.00p | 51.00p | 49.40p | 51.00p | 0 |
12/01/2011 | 51.00p | 51.00p | 49.40p | 51.00p | 0 |
11/01/2011 | 51.00p | 51.00p | 49.40p | 51.00p | 0 |
10/01/2011 | 51.00p | 51.00p | 49.40p | 51.00p | 892 |
07/01/2011 | 51.00p | 51.75p | 48.00p | 51.00p | 25000 |
06/01/2011 | 51.00p | 51.75p | 50.00p | 51.00p | 15000 |
05/01/2011 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
*Close Price adjusted for both dividends and splits