Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/01/2012 | 30.54p | 30.54p | 28.94p | 30.54p | 1064 |
04/01/2012 | 30.54p | 33.45p | 28.19p | 30.54p | 42652 |
03/01/2012 | 30.54p | 30.54p | 29.22p | 30.54p | 1433 |
30/12/2011 | 30.54p | 32.14p | 28.19p | 30.54p | 0 |
29/12/2011 | 31.48p | 32.14p | 28.19p | 30.54p | 20368 |
28/12/2011 | 30.07p | 32.23p | 30.07p | 30.54p | 7074 |
23/12/2011 | 30.07p | 31.48p | 30.07p | 30.07p | 153 |
22/12/2011 | 31.48p | 31.48p | 30.07p | 30.07p | 12984 |
21/12/2011 | 31.48p | 31.48p | 30.07p | 31.48p | 2392 |
20/12/2011 | 31.48p | 31.48p | 30.07p | 31.48p | 11408 |
19/12/2011 | 31.48p | 31.48p | 23.49p | 31.48p | 5587 |
16/12/2011 | 26.78p | 32.70p | 25.46p | 31.48p | 39169 |
15/12/2011 | 26.78p | 28.19p | 25.14p | 26.78p | 12241 |
14/12/2011 | 30.54p | 30.54p | 26.67p | 26.78p | 14244 |
13/12/2011 | 30.54p | 30.54p | 28.38p | 30.54p | 0 |
12/12/2011 | 30.54p | 30.54p | 28.38p | 30.54p | 1057 |
09/12/2011 | 30.54p | 30.54p | 25.84p | 30.54p | 11221 |
08/12/2011 | 30.54p | 31.62p | 28.19p | 30.54p | 2341 |
07/12/2011 | 30.54p | 30.54p | 28.19p | 30.54p | 0 |
06/12/2011 | 30.54p | 30.54p | 28.19p | 30.54p | 3358 |
05/12/2011 | 30.54p | 30.54p | 28.19p | 30.54p | 2041 |
02/12/2011 | 30.54p | 30.54p | 28.19p | 30.54p | 5057 |
01/12/2011 | 30.54p | 30.54p | 26.31p | 30.54p | 0 |
30/11/2011 | 30.54p | 30.54p | 26.31p | 30.54p | 32104 |
29/11/2011 | 29.60p | 30.54p | 28.47p | 30.54p | 15432 |
28/11/2011 | 29.13p | 29.60p | 26.31p | 29.60p | 29252 |
25/11/2011 | 29.13p | 30.07p | 28.19p | 29.13p | 0 |
24/11/2011 | 29.13p | 30.07p | 28.19p | 29.13p | 0 |
23/11/2011 | 30.07p | 30.07p | 28.19p | 29.13p | 1931 |
22/11/2011 | 31.48p | 31.48p | 26.31p | 30.07p | 18348 |
21/11/2011 | 31.48p | 31.48p | 30.07p | 31.48p | 0 |
18/11/2011 | 31.48p | 31.48p | 30.07p | 31.48p | 17324 |
17/11/2011 | 31.48p | 31.95p | 30.07p | 31.48p | 36298 |
16/11/2011 | 32.89p | 32.89p | 30.08p | 31.48p | 19422 |
15/11/2011 | 35.24p | 35.94p | 30.07p | 32.89p | 25713 |
14/11/2011 | 34.30p | 37.59p | 32.89p | 35.24p | 91044 |
11/11/2011 | 31.48p | 31.76p | 30.07p | 31.48p | 5658 |
10/11/2011 | 31.48p | 31.48p | 30.26p | 31.48p | 3899 |
09/11/2011 | 31.48p | 32.89p | 30.19p | 31.48p | 20295 |
08/11/2011 | 28.66p | 30.16p | 28.29p | 29.13p | 21038 |
07/11/2011 | 28.66p | 28.94p | 28.66p | 28.66p | 15271 |
04/11/2011 | 28.66p | 28.85p | 28.66p | 28.66p | 11617 |
03/11/2011 | 28.66p | 28.88p | 28.19p | 28.66p | 11305 |
02/11/2011 | 28.66p | 29.13p | 28.19p | 28.66p | 50687 |
01/11/2011 | 29.13p | 29.13p | 28.19p | 28.66p | 36735 |
31/10/2011 | 30.54p | 30.54p | 28.19p | 29.13p | 23438 |
28/10/2011 | 31.48p | 31.48p | 28.19p | 30.54p | 26511 |
27/10/2011 | 31.48p | 32.17p | 30.07p | 31.48p | 62724 |
26/10/2011 | 33.83p | 33.83p | 31.48p | 31.48p | 3725 |
25/10/2011 | 34.30p | 34.30p | 33.17p | 33.83p | 2661 |
24/10/2011 | 34.30p | 34.77p | 31.50p | 34.30p | 0 |
21/10/2011 | 34.30p | 34.77p | 31.50p | 34.30p | 10929 |
20/10/2011 | 34.30p | 35.05p | 32.89p | 34.30p | 0 |
19/10/2011 | 34.30p | 35.05p | 32.89p | 34.30p | 7940 |
18/10/2011 | 34.30p | 35.69p | 33.28p | 34.30p | 36184 |
17/10/2011 | 32.42p | 35.52p | 32.42p | 34.30p | 26605 |
14/10/2011 | 32.42p | 33.83p | 32.42p | 32.89p | 6033 |
13/10/2011 | 32.42p | 32.70p | 32.42p | 32.42p | 213 |
12/10/2011 | 31.95p | 32.42p | 31.29p | 32.42p | 3321 |
11/10/2011 | 32.42p | 32.42p | 30.07p | 31.95p | 78974 |
10/10/2011 | 32.42p | 32.70p | 31.05p | 32.42p | 8072 |
07/10/2011 | 32.42p | 32.79p | 31.10p | 32.42p | 25246 |
06/10/2011 | 31.48p | 35.71p | 31.01p | 32.42p | 38136 |
05/10/2011 | 31.48p | 32.89p | 31.48p | 31.48p | 2873 |
04/10/2011 | 31.95p | 33.66p | 30.74p | 31.48p | 58199 |
03/10/2011 | 33.36p | 35.47p | 31.10p | 31.95p | 28702 |
30/09/2011 | 31.48p | 35.71p | 31.48p | 33.36p | 14581 |
29/09/2011 | 31.48p | 31.95p | 31.48p | 31.48p | 6385 |
28/09/2011 | 28.19p | 32.89p | 28.19p | 31.48p | 18599 |
27/09/2011 | 28.19p | 30.07p | 27.04p | 28.19p | 30983 |
26/09/2011 | 28.19p | 29.88p | 26.31p | 28.19p | 21595 |
23/09/2011 | 29.60p | 29.60p | 28.19p | 28.19p | 36195 |
22/09/2011 | 31.48p | 31.48p | 28.19p | 29.60p | 27619 |
21/09/2011 | 31.01p | 31.48p | 30.07p | 31.48p | 47891 |
20/09/2011 | 31.48p | 32.83p | 28.19p | 31.01p | 48042 |
19/09/2011 | 31.95p | 34.77p | 30.82p | 31.48p | 13516 |
16/09/2011 | 31.95p | 35.70p | 30.82p | 31.95p | 11599 |
15/09/2011 | 31.01p | 32.51p | 31.01p | 31.95p | 12636 |
14/09/2011 | 31.95p | 33.83p | 31.01p | 31.01p | 61055 |
13/09/2011 | 33.83p | 33.83p | 31.01p | 31.95p | 20028 |
12/09/2011 | 33.83p | 33.83p | 31.01p | 31.95p | 18766 |
09/09/2011 | 33.83p | 33.83p | 31.95p | 33.83p | 3769 |
08/09/2011 | 34.77p | 34.77p | 31.95p | 33.83p | 9604 |
07/09/2011 | 33.83p | 33.83p | 32.23p | 33.83p | 2983 |
06/09/2011 | 35.24p | 35.24p | 32.42p | 33.83p | 34076 |
05/09/2011 | 35.24p | 35.24p | 32.89p | 35.24p | 1596 |
02/09/2011 | 35.24p | 35.24p | 33.36p | 35.24p | 1367 |
01/09/2011 | 35.24p | 35.24p | 32.89p | 35.24p | 1490 |
31/08/2011 | 34.77p | 35.24p | 32.89p | 35.24p | 6173 |
30/08/2011 | 34.30p | 34.77p | 33.92p | 34.77p | 3193 |
26/08/2011 | 34.30p | 34.30p | 31.01p | 34.30p | 16060 |
25/08/2011 | 34.30p | 34.77p | 31.01p | 34.30p | 1117 |
24/08/2011 | 34.30p | 35.24p | 32.89p | 34.30p | 0 |
23/08/2011 | 35.24p | 35.24p | 32.89p | 34.30p | 3460 |
22/08/2011 | 35.24p | 36.48p | 32.89p | 35.24p | 13938 |
19/08/2011 | 35.24p | 36.46p | 32.89p | 35.24p | 14505 |
18/08/2011 | 36.18p | 36.18p | 33.87p | 35.24p | 13570 |
17/08/2011 | 36.18p | 36.55p | 36.18p | 36.18p | 798 |
16/08/2011 | 36.65p | 36.65p | 34.45p | 36.18p | 7784 |
15/08/2011 | 36.65p | 37.16p | 34.77p | 36.65p | 2282 |
12/08/2011 | 32.89p | 37.59p | 32.42p | 35.24p | 2309 |
11/08/2011 | 33.36p | 34.20p | 31.95p | 32.89p | 37271 |
10/08/2011 | 35.24p | 35.24p | 31.95p | 33.36p | 13731 |
09/08/2011 | 35.24p | 35.24p | 32.89p | 35.24p | 8163 |
08/08/2011 | 35.24p | 36.95p | 32.89p | 35.24p | 26598 |
05/08/2011 | 35.24p | 38.84p | 31.01p | 35.24p | 51228 |
04/08/2011 | 37.59p | 39.13p | 34.77p | 36.18p | 27875 |
03/08/2011 | 37.59p | 41.40p | 36.18p | 37.59p | 54897 |
02/08/2011 | 35.24p | 44.79p | 35.24p | 38.06p | 521240 |
01/08/2011 | 34.30p | 39.35p | 34.30p | 35.24p | 73217 |
29/07/2011 | 33.83p | 35.52p | 33.45p | 33.83p | 0 |
28/07/2011 | 33.83p | 35.52p | 33.45p | 33.83p | 9122 |
27/07/2011 | 33.36p | 36.65p | 33.36p | 33.83p | 19730 |
26/07/2011 | 33.36p | 36.26p | 32.37p | 33.36p | 35892 |
25/07/2011 | 33.36p | 33.36p | 32.67p | 33.36p | 2395 |
22/07/2011 | 33.36p | 34.73p | 32.67p | 33.36p | 3984 |
21/07/2011 | 33.36p | 34.48p | 32.62p | 33.36p | 10937 |
20/07/2011 | 33.36p | 34.30p | 32.42p | 33.36p | 17104 |
19/07/2011 | 33.36p | 34.76p | 31.48p | 33.36p | 7880 |
18/07/2011 | 36.18p | 36.18p | 32.14p | 33.36p | 40040 |
15/07/2011 | 35.24p | 35.24p | 33.92p | 35.24p | 8134 |
14/07/2011 | 35.24p | 36.18p | 34.39p | 35.24p | 2498 |
13/07/2011 | 34.30p | 35.24p | 34.11p | 35.24p | 12445 |
12/07/2011 | 34.77p | 34.77p | 32.89p | 34.30p | 6277 |
11/07/2011 | 36.18p | 36.18p | 34.77p | 34.77p | 10436 |
08/07/2011 | 35.71p | 36.18p | 33.83p | 36.18p | 44463 |
07/07/2011 | 34.30p | 35.71p | 32.89p | 35.71p | 49537 |
06/07/2011 | 34.77p | 34.77p | 32.89p | 34.30p | 15896 |
05/07/2011 | 36.18p | 36.18p | 32.89p | 34.77p | 33993 |
04/07/2011 | 36.18p | 36.18p | 29.60p | 36.18p | 12457 |
01/07/2011 | 36.18p | 36.18p | 34.77p | 36.18p | 4429 |
30/06/2011 | 38.99p | 38.99p | 33.83p | 36.18p | 61545 |
29/06/2011 | 38.99p | 38.99p | 37.59p | 38.99p | 19851 |
28/06/2011 | 39.93p | 39.93p | 35.24p | 38.99p | 36325 |
27/06/2011 | 40.87p | 45.38p | 38.53p | 39.93p | 58453 |
24/06/2011 | 40.87p | 40.87p | 39.46p | 40.87p | 4737 |
23/06/2011 | 44.16p | 46.98p | 38.53p | 40.87p | 111130 |
22/06/2011 | 39.46p | 44.16p | 38.24p | 44.16p | 248574 |
21/06/2011 | 38.99p | 39.46p | 37.77p | 39.46p | 5428 |
20/06/2011 | 38.99p | 39.46p | 37.59p | 38.99p | 26671 |
17/06/2011 | 38.99p | 39.65p | 37.59p | 38.99p | 20858 |
16/06/2011 | 38.99p | 39.56p | 37.87p | 38.99p | 5022 |
15/06/2011 | 38.53p | 40.22p | 37.87p | 38.99p | 94332 |
14/06/2011 | 38.99p | 38.99p | 37.82p | 38.53p | 21379 |
13/06/2011 | 38.99p | 38.99p | 38.81p | 38.99p | 3704 |
10/06/2011 | 38.99p | 38.99p | 38.62p | 38.99p | 11631 |
09/06/2011 | 37.59p | 41.34p | 37.59p | 38.99p | 73433 |
08/06/2011 | 37.59p | 38.53p | 35.71p | 37.59p | 50794 |
07/06/2011 | 38.06p | 38.06p | 35.89p | 37.59p | 28326 |
06/06/2011 | 39.46p | 39.46p | 37.59p | 38.06p | 94061 |
03/06/2011 | 40.87p | 40.87p | 35.99p | 39.46p | 43810 |
02/06/2011 | 40.87p | 40.87p | 37.59p | 40.87p | 7728 |
01/06/2011 | 41.34p | 42.10p | 35.71p | 40.87p | 24755 |
31/05/2011 | 41.34p | 43.22p | 37.68p | 41.34p | 20218 |
27/05/2011 | 39.93p | 40.87p | 37.59p | 39.93p | 77195 |
26/05/2011 | 39.93p | 41.25p | 37.68p | 39.93p | 81678 |
25/05/2011 | 39.93p | 42.28p | 38.24p | 39.93p | 28353 |
24/05/2011 | 39.93p | 42.28p | 37.68p | 39.93p | 13013 |
23/05/2011 | 39.46p | 39.46p | 35.71p | 39.46p | 50796 |
20/05/2011 | 39.46p | 39.46p | 34.86p | 39.46p | 22126 |
19/05/2011 | 39.93p | 39.93p | 36.83p | 39.46p | 15510 |
18/05/2011 | 39.93p | 39.93p | 37.59p | 39.93p | 50010 |
17/05/2011 | 39.93p | 40.13p | 37.77p | 39.93p | 41503 |
16/05/2011 | 39.93p | 43.04p | 38.06p | 39.93p | 38529 |
13/05/2011 | 41.81p | 42.10p | 37.96p | 39.93p | 77387 |
12/05/2011 | 41.81p | 42.28p | 38.06p | 41.81p | 21153 |
11/05/2011 | 41.81p | 42.47p | 38.53p | 41.81p | 34722 |
10/05/2011 | 41.81p | 43.13p | 38.53p | 41.81p | 21771 |
09/05/2011 | 39.93p | 48.86p | 37.59p | 41.81p | 132935 |
06/05/2011 | 39.93p | 42.28p | 38.34p | 39.93p | 43615 |
05/05/2011 | 39.46p | 42.28p | 37.94p | 39.93p | 47821 |
04/05/2011 | 40.40p | 41.34p | 39.46p | 39.46p | 17694 |
03/05/2011 | 43.22p | 46.98p | 39.46p | 40.40p | 97526 |
28/04/2011 | 41.34p | 44.16p | 39.46p | 43.22p | 50937 |
27/04/2011 | 42.28p | 44.16p | 35.71p | 41.34p | 79927 |
26/04/2011 | 40.40p | 45.10p | 35.71p | 42.28p | 70951 |
21/04/2011 | 38.53p | 40.40p | 37.59p | 38.53p | 45465 |
20/04/2011 | 38.53p | 40.40p | 37.59p | 38.53p | 92694 |
19/04/2011 | 39.46p | 40.40p | 36.65p | 37.59p | 35916 |
18/04/2011 | 40.40p | 42.28p | 36.65p | 39.46p | 108645 |
15/04/2011 | 40.40p | 41.34p | 34.77p | 38.53p | 102425 |
14/04/2011 | 43.22p | 44.16p | 32.89p | 40.40p | 81701 |
13/04/2011 | 35.71p | 52.62p | 34.77p | 43.22p | 403437 |
12/04/2011 | 33.83p | 37.59p | 33.83p | 35.71p | 24640 |
11/04/2011 | 31.95p | 37.59p | 31.95p | 33.83p | 69390 |
08/04/2011 | 33.83p | 35.71p | 31.95p | 31.95p | 42836 |
07/04/2011 | 33.83p | 33.83p | 32.89p | 33.83p | 5793 |
06/04/2011 | 35.71p | 35.71p | 28.19p | 33.83p | 53179 |
05/04/2011 | 35.71p | 35.71p | 32.89p | 35.71p | 32356 |
04/04/2011 | 35.71p | 36.65p | 33.83p | 35.71p | 15373 |
01/04/2011 | 35.71p | 36.65p | 33.83p | 35.71p | 29342 |
31/03/2011 | 36.65p | 36.65p | 32.89p | 35.71p | 28621 |
30/03/2011 | 40.40p | 40.40p | 33.83p | 36.65p | 136954 |
29/03/2011 | 38.53p | 40.40p | 33.83p | 40.40p | 82152 |
28/03/2011 | 36.65p | 45.10p | 34.77p | 38.53p | 86471 |
25/03/2011 | 36.65p | 39.46p | 32.89p | 36.65p | 36206 |
24/03/2011 | 36.65p | 39.46p | 35.71p | 36.65p | 77136 |
23/03/2011 | 31.95p | 41.34p | 31.95p | 37.59p | 122893 |
22/03/2011 | 31.95p | 35.71p | 31.95p | 31.95p | 54378 |
21/03/2011 | 30.07p | 39.46p | 30.07p | 31.95p | 176380 |
*Close Price adjusted for both dividends and splits