Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2011 | 65.00p | 64.60p | 64.50p | 64.50p | 2221 |
09/03/2011 | 64.00p | 65.60p | 63.02p | 65.00p | 38361 |
08/03/2011 | 67.50p | 69.10p | 63.00p | 64.00p | 39186 |
07/03/2011 | 62.00p | 70.00p | 62.84p | 67.50p | 375811 |
04/03/2011 | 58.50p | 64.00p | 58.50p | 62.00p | 417633 |
03/03/2011 | 57.00p | 57.70p | 57.00p | 57.00p | 6416 |
02/03/2011 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
01/03/2011 | 57.50p | 57.00p | 57.00p | 57.00p | 3000 |
28/02/2011 | 57.50p | 58.37p | 57.50p | 57.50p | 1683 |
25/02/2011 | 58.00p | 57.50p | 56.04p | 57.50p | 3648 |
24/02/2011 | 59.50p | 59.16p | 58.00p | 58.00p | 17537 |
23/02/2011 | 60.00p | 60.80p | 58.04p | 59.50p | 5120 |
22/02/2011 | 60.00p | 61.16p | 58.20p | 60.00p | 12496 |
21/02/2011 | 60.00p | 61.80p | 58.20p | 60.00p | 124402 |
18/02/2011 | 56.00p | 57.85p | 56.50p | 56.50p | 5000 |
17/02/2011 | 56.00p | 56.40p | 55.00p | 56.00p | 0 |
16/02/2011 | 56.00p | 56.40p | 55.00p | 56.00p | 200628 |
15/02/2011 | 56.50p | 57.00p | 56.00p | 56.00p | 1723 |
14/02/2011 | 56.50p | 57.00p | 56.50p | 56.50p | 2164 |
11/02/2011 | 56.50p | 56.50p | 56.50p | 56.50p | 10000 |
10/02/2011 | 57.07p | 57.07p | 56.50p | 56.50p | 8705 |
09/02/2011 | 61.45p | 61.45p | 55.03p | 56.50p | 92195 |
08/02/2011 | 54.55p | 58.36p | 54.00p | 57.00p | 53657 |
07/02/2011 | 56.12p | 56.12p | 54.00p | 54.00p | 15442 |
04/02/2011 | 55.00p | 56.80p | 54.50p | 54.50p | 0 |
03/02/2011 | 55.00p | 56.80p | 55.00p | 55.00p | 0 |
02/02/2011 | 56.45p | 56.80p | 55.00p | 55.00p | 94448 |
01/02/2011 | 53.50p | 56.45p | 53.05p | 54.50p | 65100 |
31/01/2011 | 53.50p | 54.85p | 53.50p | 53.50p | 30400 |
28/01/2011 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
27/01/2011 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
26/01/2011 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
25/01/2011 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
24/01/2011 | 53.50p | 54.60p | 53.50p | 53.50p | 1799 |
21/01/2011 | 52.00p | 54.67p | 52.00p | 53.50p | 52418 |
20/01/2011 | 52.50p | 52.50p | 52.00p | 52.00p | 0 |
19/01/2011 | 52.50p | 53.85p | 52.00p | 52.50p | 35161 |
18/01/2011 | 54.50p | 55.95p | 52.00p | 52.50p | 39577 |
17/01/2011 | 51.45p | 57.97p | 51.45p | 54.50p | 91690 |
14/01/2011 | 42.65p | 44.50p | 42.65p | 44.50p | 0 |
13/01/2011 | 42.65p | 43.50p | 42.65p | 43.50p | 350 |
12/01/2011 | 42.62p | 43.50p | 42.62p | 43.50p | 15000 |
11/01/2011 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
10/01/2011 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
07/01/2011 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
06/01/2011 | 45.00p | 45.00p | 44.50p | 44.50p | 0 |
05/01/2011 | 44.50p | 45.00p | 44.00p | 45.00p | 10000 |
04/01/2011 | 44.50p | 44.50p | 42.00p | 44.50p | 2700 |
31/12/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
30/12/2010 | 44.50p | 44.50p | 42.00p | 44.50p | 578 |
29/12/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
24/12/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
23/12/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
22/12/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
21/12/2010 | 44.50p | 44.50p | 44.00p | 44.50p | 50000 |
20/12/2010 | 45.00p | 45.00p | 43.00p | 44.50p | 3890 |
17/12/2010 | 44.50p | 45.00p | 43.00p | 45.00p | 32500 |
16/12/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
15/12/2010 | 44.50p | 44.50p | 43.50p | 44.50p | 11336 |
14/12/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
13/12/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
10/12/2010 | 44.50p | 44.50p | 42.00p | 44.50p | 6500 |
09/12/2010 | 44.50p | 46.00p | 44.50p | 44.50p | 2000 |
08/12/2010 | 42.50p | 44.50p | 42.50p | 44.50p | 1782 |
07/12/2010 | 40.00p | 42.50p | 40.00p | 42.50p | 13419 |
06/12/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
03/12/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
02/12/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
01/12/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
30/11/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
29/11/2010 | 40.00p | 40.68p | 40.00p | 40.00p | 2206 |
26/11/2010 | 40.00p | 40.00p | 39.50p | 40.00p | 0 |
25/11/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
24/11/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
23/11/2010 | 40.50p | 40.50p | 40.00p | 40.00p | 0 |
22/11/2010 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
19/11/2010 | 41.50p | 41.50p | 40.00p | 40.50p | 4900 |
18/11/2010 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
17/11/2010 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
16/11/2010 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
15/11/2010 | 41.50p | 41.50p | 40.00p | 41.50p | 2000 |
12/11/2010 | 41.50p | 41.50p | 40.00p | 41.50p | 3283 |
11/11/2010 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
10/11/2010 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
09/11/2010 | 41.50p | 41.50p | 40.00p | 41.50p | 5500 |
08/11/2010 | 42.50p | 42.50p | 40.00p | 41.50p | 51600 |
05/11/2010 | 41.00p | 42.50p | 40.02p | 42.50p | 40030 |
04/11/2010 | 42.00p | 42.00p | 39.62p | 41.00p | 10000 |
03/11/2010 | 42.50p | 43.00p | 40.00p | 42.00p | 45500 |
02/11/2010 | 41.50p | 42.50p | 41.50p | 42.50p | 0 |
01/11/2010 | 41.50p | 41.50p | 40.00p | 41.50p | 5830 |
29/10/2010 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
28/10/2010 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
27/10/2010 | 42.50p | 42.50p | 40.03p | 41.50p | 27000 |
26/10/2010 | 42.50p | 42.50p | 40.25p | 42.50p | 2000 |
25/10/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
22/10/2010 | 43.50p | 43.50p | 41.00p | 42.50p | 4220 |
21/10/2010 | 44.50p | 44.50p | 42.00p | 43.50p | 10000 |
20/10/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
19/10/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
18/10/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
15/10/2010 | 44.50p | 44.50p | 43.50p | 43.50p | 0 |
14/10/2010 | 45.00p | 46.80p | 44.50p | 44.50p | 11000 |
13/10/2010 | 41.50p | 46.16p | 41.50p | 45.00p | 25532 |
12/10/2010 | 42.50p | 42.50p | 41.50p | 41.50p | 0 |
11/10/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
08/10/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
07/10/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
06/10/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
05/10/2010 | 42.50p | 42.50p | 40.35p | 42.50p | 3000 |
04/10/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
01/10/2010 | 42.50p | 42.50p | 41.50p | 42.50p | 25000 |
30/09/2010 | 42.50p | 42.50p | 42.00p | 42.50p | 25000 |
29/09/2010 | 42.50p | 42.50p | 40.00p | 42.50p | 1400 |
28/09/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
27/09/2010 | 41.00p | 42.50p | 41.00p | 42.50p | 20000 |
24/09/2010 | 39.50p | 41.80p | 39.50p | 41.00p | 5000 |
23/09/2010 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
22/09/2010 | 43.50p | 43.50p | 39.50p | 39.50p | 1400 |
21/09/2010 | 44.50p | 44.50p | 43.50p | 43.50p | 0 |
20/09/2010 | 44.50p | 45.75p | 44.50p | 44.50p | 10000 |
17/09/2010 | 43.50p | 45.00p | 43.50p | 44.50p | 50000 |
16/09/2010 | 43.50p | 44.25p | 42.33p | 43.50p | 3347 |
15/09/2010 | 44.50p | 45.95p | 44.50p | 44.50p | 106 |
14/09/2010 | 44.50p | 44.50p | 43.50p | 44.50p | 0 |
13/09/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
10/09/2010 | 44.50p | 44.50p | 43.00p | 44.50p | 794 |
09/09/2010 | 44.50p | 44.50p | 44.00p | 44.50p | 16000 |
08/09/2010 | 45.50p | 45.50p | 44.33p | 44.50p | 13500 |
07/09/2010 | 46.00p | 46.00p | 44.50p | 45.50p | 0 |
06/09/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
03/09/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
02/09/2010 | 42.50p | 42.50p | 40.55p | 42.50p | 1215 |
01/09/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
31/08/2010 | 42.50p | 44.00p | 42.50p | 42.50p | 50000 |
27/08/2010 | 42.50p | 43.75p | 42.50p | 42.50p | 11 |
26/08/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
25/08/2010 | 42.50p | 42.50p | 40.80p | 42.50p | 54100 |
24/08/2010 | 42.50p | 42.50p | 40.80p | 42.50p | 2665 |
23/08/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
20/08/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
19/08/2010 | 42.50p | 44.75p | 40.65p | 42.50p | 8650 |
18/08/2010 | 41.50p | 42.85p | 41.50p | 42.50p | 1800 |
17/08/2010 | 40.50p | 42.00p | 40.50p | 41.50p | 5000 |
16/08/2010 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
13/08/2010 | 40.50p | 40.50p | 38.55p | 40.50p | 2000 |
12/08/2010 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
11/08/2010 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
10/08/2010 | 38.00p | 40.50p | 38.00p | 40.50p | 15000 |
09/08/2010 | 38.00p | 38.00p | 36.40p | 38.00p | 7000 |
06/08/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
05/08/2010 | 38.00p | 38.00p | 37.50p | 38.00p | 0 |
04/08/2010 | 37.50p | 38.00p | 37.00p | 38.00p | 10000 |
03/08/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
02/08/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
30/07/2010 | 37.50p | 37.50p | 35.55p | 37.50p | 10000 |
29/07/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
28/07/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
27/07/2010 | 35.00p | 37.50p | 33.40p | 37.50p | 42104 |
26/07/2010 | 34.50p | 35.00p | 34.50p | 35.00p | 0 |
23/07/2010 | 35.00p | 35.00p | 33.40p | 34.50p | 3172 |
22/07/2010 | 34.50p | 35.00p | 34.00p | 35.00p | 10000 |
21/07/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
20/07/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
19/07/2010 | 34.50p | 34.50p | 32.50p | 34.50p | 558 |
16/07/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
15/07/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
14/07/2010 | 34.50p | 34.50p | 32.50p | 34.50p | 10000 |
13/07/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
12/07/2010 | 32.50p | 37.00p | 31.00p | 34.50p | 306728 |
09/07/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
08/07/2010 | 32.50p | 32.50p | 30.00p | 32.50p | 3300 |
07/07/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
06/07/2010 | 33.50p | 33.50p | 30.25p | 32.50p | 15000 |
05/07/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
02/07/2010 | 33.50p | 33.50p | 32.00p | 33.50p | 5000 |
01/07/2010 | 33.50p | 33.50p | 31.00p | 33.00p | 105000 |
30/06/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 685 |
29/06/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
28/06/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
25/06/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
24/06/2010 | 35.00p | 35.00p | 32.00p | 33.50p | 10000 |
23/06/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
22/06/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 102300 |
21/06/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
18/06/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
17/06/2010 | 34.50p | 35.00p | 34.50p | 35.00p | 25000 |
16/06/2010 | 36.00p | 36.00p | 35.00p | 35.00p | 5981 |
15/06/2010 | 36.00p | 36.00p | 35.10p | 36.00p | 2000 |
14/06/2010 | 32.50p | 33.50p | 32.50p | 33.50p | 0 |
11/06/2010 | 33.50p | 34.50p | 32.00p | 33.50p | 12200 |
10/06/2010 | 33.50p | 33.50p | 32.00p | 33.50p | 950 |
09/06/2010 | 33.50p | 33.50p | 32.00p | 33.50p | 1767 |
08/06/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
07/06/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
04/06/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
03/06/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
02/06/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
01/06/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
28/05/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
*Close Price adjusted for both dividends and splits