Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/05/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
26/05/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
25/05/2010 | 33.50p | 33.50p | 32.36p | 33.50p | 9167 |
24/05/2010 | 33.50p | 33.50p | 32.50p | 33.50p | 1900 |
21/05/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
20/05/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 1250 |
19/05/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
18/05/2010 | 33.50p | 33.50p | 32.00p | 33.50p | 1500 |
17/05/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
14/05/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
13/05/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
12/05/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
11/05/2010 | 34.50p | 34.50p | 33.50p | 33.50p | 0 |
10/05/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
07/05/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
06/05/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
05/05/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
04/05/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
30/04/2010 | 34.50p | 36.75p | 32.25p | 34.50p | 10350 |
29/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
28/04/2010 | 34.50p | 34.50p | 33.05p | 34.50p | 15323 |
27/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
26/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
23/04/2010 | 35.00p | 36.45p | 34.50p | 34.50p | 3787 |
22/04/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
21/04/2010 | 35.00p | 36.00p | 35.00p | 35.00p | 2500 |
20/04/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
19/04/2010 | 34.50p | 35.00p | 34.50p | 35.00p | 8507 |
16/04/2010 | 35.00p | 36.96p | 34.24p | 34.50p | 10802 |
15/04/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
14/04/2010 | 33.50p | 35.00p | 33.50p | 35.00p | 4332 |
13/04/2010 | 33.50p | 34.64p | 33.50p | 33.50p | 7246 |
12/04/2010 | 33.50p | 34.64p | 32.50p | 33.50p | 11650 |
09/04/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
08/04/2010 | 33.50p | 33.50p | 32.36p | 33.50p | 3075 |
07/04/2010 | 32.50p | 34.45p | 32.50p | 33.50p | 1000 |
06/04/2010 | 32.50p | 34.40p | 32.50p | 32.50p | 3306 |
01/04/2010 | 34.50p | 34.50p | 32.00p | 32.50p | 7000 |
31/03/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
30/03/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
29/03/2010 | 32.50p | 32.50p | 30.00p | 32.50p | 24300 |
26/03/2010 | 33.50p | 33.50p | 32.50p | 32.50p | 5168 |
25/03/2010 | 33.50p | 34.85p | 33.50p | 33.50p | 266 |
24/03/2010 | 33.50p | 33.50p | 31.25p | 33.50p | 2500 |
23/03/2010 | 34.00p | 34.00p | 33.50p | 33.50p | 0 |
22/03/2010 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
19/03/2010 | 31.00p | 35.50p | 30.00p | 34.00p | 41679 |
18/03/2010 | 37.00p | 37.00p | 35.65p | 37.00p | 1650 |
17/03/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
16/03/2010 | 37.00p | 37.00p | 35.64p | 37.00p | 3500 |
15/03/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
12/03/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
11/03/2010 | 36.00p | 37.00p | 36.00p | 37.00p | 295000 |
10/03/2010 | 38.00p | 38.00p | 35.00p | 36.00p | 55001 |
09/03/2010 | 38.00p | 38.00p | 36.00p | 38.00p | 3000 |
08/03/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
05/03/2010 | 38.00p | 38.00p | 36.12p | 38.00p | 5130 |
04/03/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
03/03/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
02/03/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
01/03/2010 | 38.00p | 38.00p | 36.20p | 38.00p | 800 |
26/02/2010 | 38.00p | 38.00p | 37.00p | 38.00p | 5100 |
25/02/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
24/02/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
23/02/2010 | 38.00p | 38.00p | 35.00p | 38.00p | 6500 |
22/02/2010 | 38.00p | 38.40p | 38.00p | 38.00p | 1250 |
19/02/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
18/02/2010 | 37.50p | 38.00p | 37.50p | 38.00p | 4000 |
17/02/2010 | 37.50p | 37.50p | 35.25p | 37.50p | 7500 |
16/02/2010 | 37.50p | 37.50p | 35.50p | 37.50p | 78100 |
15/02/2010 | 37.50p | 38.95p | 37.50p | 37.50p | 124 |
12/02/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 2500 |
11/02/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
10/02/2010 | 35.00p | 37.50p | 33.00p | 37.50p | 117000 |
09/02/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
08/02/2010 | 37.50p | 38.00p | 35.00p | 37.50p | 6975 |
05/02/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
04/02/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 28000 |
03/02/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
02/02/2010 | 37.50p | 38.50p | 37.50p | 37.50p | 0 |
01/02/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 7000 |
29/01/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
28/01/2010 | 37.50p | 37.50p | 37.00p | 37.50p | 1000 |
27/01/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
26/01/2010 | 33.50p | 34.97p | 32.50p | 33.50p | 16931 |
25/01/2010 | 33.50p | 34.97p | 33.50p | 33.50p | 2835 |
22/01/2010 | 33.50p | 33.50p | 32.48p | 33.50p | 483 |
21/01/2010 | 32.50p | 33.50p | 30.80p | 33.50p | 10289 |
20/01/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
19/01/2010 | 33.50p | 33.50p | 32.00p | 32.50p | 300000 |
18/01/2010 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
15/01/2010 | 35.00p | 35.00p | 32.00p | 33.50p | 3150 |
14/01/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
13/01/2010 | 36.00p | 36.00p | 35.00p | 35.00p | 0 |
12/01/2010 | 36.00p | 36.80p | 36.00p | 36.00p | 13500 |
11/01/2010 | 34.50p | 36.80p | 34.50p | 36.00p | 13806 |
08/01/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
07/01/2010 | 35.00p | 37.00p | 34.50p | 34.50p | 13411 |
06/01/2010 | 35.00p | 36.60p | 35.00p | 35.00p | 1366 |
05/01/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
04/01/2010 | 32.50p | 35.00p | 32.50p | 34.00p | 70000 |
31/12/2009 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
30/12/2009 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
29/12/2009 | 32.50p | 33.20p | 32.50p | 32.50p | 3161 |
24/12/2009 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
23/12/2009 | 35.50p | 35.50p | 32.50p | 32.50p | 16500 |
22/12/2009 | 38.50p | 38.50p | 35.50p | 35.50p | 2500 |
21/12/2009 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
18/12/2009 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
17/12/2009 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
16/12/2009 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
15/12/2009 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
14/12/2009 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
11/12/2009 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
10/12/2009 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
09/12/2009 | 42.50p | 42.50p | 36.00p | 38.50p | 9000 |
08/12/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
07/12/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
04/12/2009 | 42.50p | 42.50p | 40.00p | 42.50p | 1600 |
03/12/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
02/12/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
01/12/2009 | 41.50p | 42.50p | 41.50p | 42.50p | 0 |
30/11/2009 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
27/11/2009 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
26/11/2009 | 41.50p | 42.50p | 41.50p | 41.50p | 0 |
25/11/2009 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
24/11/2009 | 41.50p | 41.50p | 40.00p | 41.50p | 1500 |
23/11/2009 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
20/11/2009 | 41.50p | 41.50p | 40.00p | 41.50p | 850 |
19/11/2009 | 42.50p | 42.50p | 41.50p | 41.50p | 0 |
18/11/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
17/11/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
16/11/2009 | 44.50p | 44.50p | 40.00p | 42.50p | 4649 |
13/11/2009 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
12/11/2009 | 43.50p | 44.50p | 43.50p | 44.50p | 0 |
11/11/2009 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
10/11/2009 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
09/11/2009 | 42.50p | 43.75p | 40.25p | 43.50p | 13569 |
06/11/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
05/11/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
04/11/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
03/11/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
02/11/2009 | 45.00p | 44.45p | 42.00p | 42.50p | 14000 |
30/10/2009 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
29/10/2009 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
28/10/2009 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
27/10/2009 | 44.50p | 45.00p | 44.50p | 45.00p | 0 |
26/10/2009 | 45.00p | 45.00p | 43.25p | 45.00p | 2450 |
23/10/2009 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
22/10/2009 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
21/10/2009 | 45.00p | 45.00p | 43.20p | 45.00p | 2000 |
20/10/2009 | 45.50p | 45.50p | 45.00p | 45.00p | 0 |
19/10/2009 | 45.50p | 46.95p | 45.50p | 45.50p | 4212 |
16/10/2009 | 43.50p | 46.00p | 45.50p | 45.50p | 21739 |
15/10/2009 | 42.50p | 43.50p | 43.35p | 43.50p | 10000 |
14/10/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
13/10/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
12/10/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
09/10/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
08/10/2009 | 42.50p | 43.35p | 42.50p | 42.50p | 800 |
07/10/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
06/10/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
05/10/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
02/10/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
01/10/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
30/09/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
29/09/2009 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
28/09/2009 | 42.50p | 43.35p | 42.50p | 42.50p | 546 |
25/09/2009 | 43.50p | 42.50p | 42.00p | 42.50p | 7500 |
24/09/2009 | 44.50p | 44.50p | 43.50p | 43.50p | 0 |
23/09/2009 | 44.50p | 45.95p | 45.95p | 44.50p | 1500 |
22/09/2009 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
21/09/2009 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
*Close Price adjusted for both dividends and splits