Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/03/2011 | 56.75p | 64.07p | 56.30p | 62.00p | 597466 |
18/03/2011 | 54.75p | 57.50p | 54.70p | 57.00p | 210868 |
17/03/2011 | 54.50p | 56.00p | 53.00p | 54.25p | 344498 |
16/03/2011 | 57.00p | 57.40p | 54.50p | 54.50p | 129170 |
15/03/2011 | 59.00p | 59.50p | 54.00p | 54.00p | 131322 |
14/03/2011 | 56.00p | 59.50p | 55.60p | 59.50p | 475000 |
11/03/2011 | 58.50p | 58.60p | 51.00p | 56.25p | 410212 |
10/03/2011 | 61.00p | 61.00p | 57.00p | 57.00p | 153464 |
09/03/2011 | 61.00p | 61.05p | 59.80p | 61.00p | 42259 |
08/03/2011 | 61.75p | 61.75p | 60.00p | 61.00p | 151790 |
07/03/2011 | 61.50p | 62.00p | 60.81p | 61.75p | 101135 |
04/03/2011 | 63.00p | 63.20p | 61.02p | 62.00p | 142106 |
03/03/2011 | 63.25p | 63.33p | 62.00p | 63.00p | 323803 |
02/03/2011 | 63.75p | 64.00p | 61.10p | 63.25p | 115728 |
01/03/2011 | 63.75p | 63.95p | 62.90p | 63.75p | 13490 |
28/02/2011 | 62.00p | 63.75p | 62.50p | 63.75p | 31402 |
25/02/2011 | 63.00p | 61.00p | 61.00p | 61.00p | 42987 |
24/02/2011 | 63.00p | 64.00p | 62.00p | 64.00p | 45637 |
23/02/2011 | 65.25p | 65.09p | 62.00p | 63.00p | 162070 |
22/02/2011 | 70.00p | 71.97p | 63.50p | 65.25p | 569581 |
21/02/2011 | 63.00p | 69.00p | 64.78p | 66.00p | 591061 |
18/02/2011 | 59.00p | 64.00p | 58.20p | 62.50p | 385965 |
17/02/2011 | 59.50p | 60.40p | 58.00p | 58.25p | 184007 |
16/02/2011 | 61.00p | 61.40p | 58.00p | 59.50p | 163959 |
15/02/2011 | 63.00p | 64.00p | 61.00p | 61.00p | 124390 |
14/02/2011 | 63.00p | 63.30p | 61.25p | 63.00p | 133431 |
11/02/2011 | 61.50p | 65.00p | 61.00p | 63.00p | 96779 |
10/02/2011 | 63.20p | 63.51p | 61.50p | 63.25p | 77444 |
09/02/2011 | 63.50p | 63.50p | 61.50p | 63.00p | 157477 |
08/02/2011 | 64.25p | 64.25p | 61.50p | 62.75p | 142485 |
07/02/2011 | 61.80p | 63.45p | 61.50p | 63.25p | 84264 |
04/02/2011 | 62.25p | 63.75p | 61.50p | 62.50p | 131891 |
03/02/2011 | 62.55p | 64.00p | 61.00p | 62.00p | 308135 |
02/02/2011 | 62.20p | 65.33p | 62.20p | 63.00p | 439333 |
01/02/2011 | 57.50p | 62.75p | 56.60p | 62.00p | 332343 |
31/01/2011 | 52.50p | 60.25p | 51.50p | 57.50p | 325986 |
28/01/2011 | 52.75p | 54.00p | 50.00p | 52.50p | 243384 |
27/01/2011 | 55.00p | 55.00p | 50.00p | 53.00p | 484536 |
26/01/2011 | 56.50p | 56.80p | 54.00p | 55.25p | 218447 |
25/01/2011 | 59.00p | 59.00p | 54.50p | 57.00p | 744216 |
24/01/2011 | 63.50p | 65.00p | 58.00p | 59.50p | 279410 |
21/01/2011 | 62.50p | 64.10p | 62.01p | 63.50p | 61760 |
20/01/2011 | 66.50p | 66.50p | 61.55p | 62.50p | 313289 |
19/01/2011 | 64.25p | 68.65p | 63.75p | 66.50p | 477862 |
18/01/2011 | 60.75p | 64.50p | 60.65p | 64.00p | 277196 |
17/01/2011 | 64.13p | 65.00p | 58.10p | 60.75p | 730738 |
14/01/2011 | 67.62p | 67.62p | 62.00p | 64.50p | 678073 |
13/01/2011 | 70.00p | 70.75p | 66.00p | 67.50p | 411845 |
12/01/2011 | 72.50p | 74.60p | 70.00p | 71.50p | 429800 |
11/01/2011 | 77.40p | 78.00p | 68.00p | 72.25p | 785245 |
10/01/2011 | 79.75p | 85.97p | 75.00p | 80.00p | 1196496 |
07/01/2011 | 70.75p | 72.38p | 67.95p | 71.25p | 589578 |
06/01/2011 | 70.00p | 75.50p | 70.00p | 70.75p | 927144 |
05/01/2011 | 77.50p | 77.50p | 67.50p | 69.50p | 1137020 |
04/01/2011 | 70.75p | 83.00p | 70.75p | 77.50p | 1988819 |
31/12/2010 | 64.50p | 72.00p | 64.50p | 70.75p | 1129853 |
30/12/2010 | 58.00p | 65.70p | 57.75p | 64.50p | 1029436 |
29/12/2010 | 52.50p | 58.50p | 52.50p | 58.50p | 978585 |
24/12/2010 | 50.25p | 55.50p | 46.50p | 52.75p | 1359579 |
23/12/2010 | 40.25p | 50.00p | 39.75p | 50.00p | 1440385 |
22/12/2010 | 39.50p | 41.00p | 39.25p | 40.25p | 843541 |
21/12/2010 | 40.25p | 40.25p | 39.29p | 39.50p | 337598 |
20/12/2010 | 40.75p | 40.75p | 39.00p | 40.25p | 463295 |
17/12/2010 | 41.00p | 41.50p | 40.00p | 40.75p | 119485 |
16/12/2010 | 41.25p | 42.00p | 41.00p | 41.00p | 428607 |
15/12/2010 | 41.50p | 41.62p | 40.50p | 41.25p | 278586 |
14/12/2010 | 40.75p | 41.90p | 40.15p | 41.50p | 83757 |
13/12/2010 | 41.25p | 42.00p | 40.05p | 40.75p | 423465 |
10/12/2010 | 42.50p | 42.50p | 40.50p | 41.25p | 240276 |
09/12/2010 | 42.50p | 42.85p | 42.00p | 42.50p | 562897 |
08/12/2010 | 42.50p | 44.50p | 42.00p | 42.50p | 608256 |
07/12/2010 | 42.25p | 43.00p | 41.68p | 42.50p | 702996 |
06/12/2010 | 43.25p | 43.50p | 41.25p | 42.00p | 703981 |
03/12/2010 | 41.50p | 43.35p | 41.15p | 42.75p | 1246011 |
02/12/2010 | 41.25p | 41.75p | 40.50p | 41.50p | 183936 |
01/12/2010 | 41.25p | 41.37p | 40.50p | 41.25p | 286729 |
30/11/2010 | 41.25p | 41.50p | 40.10p | 41.25p | 124200 |
29/11/2010 | 41.00p | 42.00p | 40.50p | 41.50p | 503341 |
26/11/2010 | 40.50p | 41.00p | 40.10p | 41.00p | 226375 |
25/11/2010 | 40.50p | 40.50p | 40.00p | 40.50p | 113363 |
24/11/2010 | 40.50p | 40.50p | 40.00p | 40.50p | 60443 |
23/11/2010 | 40.75p | 41.50p | 40.00p | 40.50p | 91213 |
22/11/2010 | 40.25p | 41.50p | 39.50p | 41.25p | 497249 |
19/11/2010 | 40.00p | 40.80p | 39.25p | 40.25p | 217666 |
18/11/2010 | 40.00p | 40.90p | 39.25p | 40.00p | 114018 |
17/11/2010 | 39.50p | 40.00p | 37.50p | 39.25p | 182318 |
16/11/2010 | 41.25p | 41.50p | 39.50p | 39.50p | 230101 |
15/11/2010 | 40.00p | 42.38p | 40.00p | 41.25p | 486103 |
12/11/2010 | 41.75p | 41.75p | 39.00p | 40.00p | 219718 |
11/11/2010 | 42.00p | 43.50p | 41.00p | 42.50p | 243506 |
10/11/2010 | 45.50p | 47.00p | 41.50p | 42.25p | 348846 |
09/11/2010 | 40.25p | 46.75p | 40.25p | 45.50p | 989648 |
08/11/2010 | 38.00p | 40.40p | 38.00p | 40.00p | 302917 |
05/11/2010 | 38.50p | 39.50p | 37.50p | 38.00p | 653675 |
04/11/2010 | 36.00p | 39.00p | 35.15p | 38.50p | 314216 |
03/11/2010 | 38.25p | 38.25p | 35.50p | 36.00p | 374973 |
02/11/2010 | 38.50p | 38.50p | 37.50p | 38.25p | 205918 |
01/11/2010 | 38.00p | 39.00p | 37.68p | 38.50p | 275579 |
29/10/2010 | 41.00p | 43.50p | 35.00p | 38.00p | 612075 |
28/10/2010 | 38.50p | 38.50p | 36.00p | 37.00p | 213563 |
27/10/2010 | 39.50p | 39.50p | 37.00p | 38.50p | 155357 |
26/10/2010 | 41.00p | 41.45p | 39.10p | 39.75p | 175120 |
25/10/2010 | 41.00p | 41.50p | 40.00p | 41.00p | 47063 |
22/10/2010 | 41.00p | 41.00p | 40.00p | 41.00p | 122242 |
21/10/2010 | 41.00p | 41.85p | 40.15p | 41.00p | 110990 |
20/10/2010 | 42.75p | 42.75p | 40.00p | 41.00p | 631219 |
19/10/2010 | 42.75p | 44.00p | 42.00p | 42.00p | 201408 |
18/10/2010 | 42.00p | 43.40p | 41.50p | 42.75p | 287566 |
15/10/2010 | 42.25p | 43.90p | 41.75p | 42.00p | 423715 |
14/10/2010 | 42.00p | 42.35p | 40.50p | 42.25p | 262545 |
13/10/2010 | 41.00p | 44.25p | 41.00p | 42.50p | 340687 |
12/10/2010 | 41.00p | 42.00p | 40.55p | 41.00p | 210131 |
11/10/2010 | 39.00p | 42.00p | 38.10p | 41.00p | 491290 |
08/10/2010 | 40.00p | 40.50p | 38.00p | 38.00p | 99042 |
07/10/2010 | 42.25p | 42.35p | 39.25p | 40.00p | 278721 |
06/10/2010 | 43.50p | 43.50p | 42.00p | 42.75p | 494801 |
05/10/2010 | 42.25p | 45.63p | 42.25p | 43.50p | 469023 |
04/10/2010 | 42.00p | 43.00p | 41.00p | 42.00p | 1511603 |
01/10/2010 | 39.25p | 39.28p | 37.00p | 37.50p | 305433 |
30/09/2010 | 38.75p | 39.50p | 38.25p | 39.25p | 250715 |
29/09/2010 | 38.50p | 40.00p | 38.00p | 39.00p | 889626 |
28/09/2010 | 39.75p | 39.75p | 36.50p | 37.50p | 734880 |
27/09/2010 | 46.25p | 47.75p | 38.75p | 39.75p | 657440 |
24/09/2010 | 45.50p | 53.50p | 37.13p | 46.25p | 2415006 |
23/09/2010 | 47.00p | 55.00p | 46.00p | 46.00p | 2060429 |
22/09/2010 | 36.00p | 46.75p | 34.25p | 46.00p | 899555 |
21/09/2010 | 32.50p | 36.95p | 32.12p | 36.00p | 692921 |
20/09/2010 | 31.50p | 33.40p | 31.10p | 33.00p | 385945 |
17/09/2010 | 30.25p | 32.00p | 30.25p | 31.50p | 658997 |
16/09/2010 | 28.75p | 32.00p | 28.00p | 30.25p | 722676 |
15/09/2010 | 26.75p | 29.50p | 26.75p | 28.75p | 786603 |
14/09/2010 | 27.25p | 27.25p | 25.75p | 26.75p | 658980 |
13/09/2010 | 27.50p | 27.80p | 26.50p | 26.50p | 87885 |
10/09/2010 | 28.25p | 28.25p | 27.00p | 27.50p | 232581 |
09/09/2010 | 28.00p | 28.50p | 27.50p | 28.00p | 216492 |
08/09/2010 | 28.75p | 29.20p | 27.65p | 28.00p | 203864 |
07/09/2010 | 28.50p | 29.40p | 28.00p | 28.75p | 398451 |
06/09/2010 | 28.00p | 31.00p | 27.55p | 28.50p | 754840 |
03/09/2010 | 29.50p | 30.25p | 26.50p | 27.25p | 1042612 |
02/09/2010 | 29.50p | 30.75p | 26.88p | 29.00p | 1918840 |
01/09/2010 | 24.25p | 27.00p | 24.25p | 27.00p | 454925 |
31/08/2010 | 24.50p | 25.50p | 22.80p | 24.00p | 1703744 |
27/08/2010 | 22.75p | 25.50p | 22.75p | 25.00p | 910928 |
26/08/2010 | 20.25p | 23.25p | 20.25p | 22.75p | 684763 |
25/08/2010 | 18.75p | 20.50p | 18.50p | 19.75p | 496371 |
24/08/2010 | 19.00p | 19.18p | 18.50p | 18.50p | 57171 |
23/08/2010 | 19.75p | 19.75p | 18.65p | 19.25p | 78178 |
20/08/2010 | 19.75p | 20.00p | 18.50p | 18.50p | 114095 |
19/08/2010 | 20.00p | 20.30p | 19.30p | 19.75p | 191819 |
18/08/2010 | 20.00p | 20.38p | 19.45p | 19.50p | 257969 |
17/08/2010 | 19.75p | 21.00p | 19.55p | 19.75p | 225906 |
16/08/2010 | 19.25p | 20.50p | 18.85p | 19.75p | 280737 |
13/08/2010 | 19.00p | 19.25p | 18.85p | 19.25p | 30734 |
12/08/2010 | 19.00p | 19.00p | 18.35p | 19.00p | 18400 |
11/08/2010 | 19.00p | 19.50p | 18.40p | 19.00p | 146023 |
10/08/2010 | 19.00p | 19.50p | 18.40p | 19.00p | 37294 |
09/08/2010 | 19.00p | 19.50p | 18.30p | 19.00p | 145329 |
06/08/2010 | 19.00p | 19.10p | 18.31p | 19.00p | 54239 |
05/08/2010 | 19.00p | 19.00p | 18.20p | 19.00p | 77393 |
04/08/2010 | 19.00p | 19.25p | 18.50p | 19.00p | 2600 |
03/08/2010 | 20.00p | 21.00p | 18.50p | 19.00p | 254508 |
02/08/2010 | 18.25p | 20.75p | 18.25p | 19.25p | 255051 |
30/07/2010 | 18.00p | 18.75p | 17.80p | 18.25p | 208146 |
29/07/2010 | 18.00p | 19.00p | 17.80p | 18.00p | 10034 |
28/07/2010 | 18.00p | 19.00p | 17.31p | 18.00p | 152320 |
27/07/2010 | 18.00p | 18.50p | 17.29p | 18.00p | 66667 |
26/07/2010 | 17.75p | 18.50p | 17.25p | 18.00p | 145704 |
23/07/2010 | 18.00p | 18.50p | 17.75p | 18.50p | 50000 |
22/07/2010 | 17.50p | 19.00p | 17.06p | 18.00p | 67021 |
21/07/2010 | 18.25p | 18.25p | 16.75p | 17.50p | 61888 |
20/07/2010 | 18.25p | 18.75p | 17.75p | 18.25p | 73009 |
19/07/2010 | 17.50p | 18.75p | 17.00p | 18.25p | 221565 |
16/07/2010 | 17.25p | 18.00p | 16.50p | 17.50p | 80594 |
15/07/2010 | 17.25p | 18.00p | 16.50p | 17.25p | 91841 |
14/07/2010 | 16.75p | 18.00p | 16.30p | 17.25p | 232978 |
13/07/2010 | 17.00p | 17.50p | 16.00p | 16.75p | 233569 |
12/07/2010 | 17.50p | 18.00p | 16.60p | 17.00p | 83976 |
09/07/2010 | 17.50p | 18.50p | 16.50p | 17.50p | 776242 |
08/07/2010 | 18.00p | 18.65p | 17.00p | 17.50p | 144324 |
07/07/2010 | 17.75p | 18.50p | 17.13p | 18.00p | 593204 |
06/07/2010 | 16.00p | 16.50p | 15.00p | 16.00p | 76074 |
05/07/2010 | 16.75p | 16.75p | 15.00p | 16.00p | 112856 |
02/07/2010 | 17.00p | 17.22p | 16.00p | 16.75p | 98689 |
01/07/2010 | 17.50p | 17.95p | 16.75p | 17.00p | 5900 |
30/06/2010 | 17.75p | 17.95p | 17.00p | 17.75p | 25000 |
29/06/2010 | 17.75p | 17.95p | 17.00p | 17.75p | 34102 |
28/06/2010 | 17.25p | 19.00p | 17.00p | 17.75p | 223248 |
25/06/2010 | 17.00p | 17.87p | 16.50p | 17.00p | 57020 |
24/06/2010 | 17.00p | 18.00p | 16.50p | 17.00p | 51250 |
23/06/2010 | 17.00p | 17.87p | 17.00p | 17.00p | 40396 |
22/06/2010 | 17.50p | 17.87p | 16.75p | 17.00p | 3051 |
21/06/2010 | 16.75p | 17.50p | 16.75p | 17.50p | 176760 |
18/06/2010 | 16.75p | 17.50p | 16.55p | 16.75p | 421504 |
17/06/2010 | 16.00p | 17.50p | 16.00p | 17.50p | 63104 |
16/06/2010 | 17.25p | 17.25p | 15.50p | 16.25p | 16000 |
15/06/2010 | 17.00p | 18.25p | 16.75p | 17.25p | 193769 |
14/06/2010 | 16.25p | 17.00p | 16.00p | 17.00p | 119991 |
11/06/2010 | 16.25p | 16.25p | 15.50p | 16.25p | 40410 |
10/06/2010 | 16.75p | 16.85p | 15.50p | 16.25p | 30000 |
09/06/2010 | 17.25p | 17.50p | 15.75p | 17.00p | 73695 |
*Close Price adjusted for both dividends and splits