Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/04/2010 | 57.25p | 57.25p | 56.70p | 56.90p | 704600 |
14/04/2010 | 57.35p | 57.35p | 56.60p | 57.05p | 761160 |
13/04/2010 | 57.05p | 57.30p | 56.35p | 56.70p | 450240 |
12/04/2010 | 56.50p | 57.10p | 55.75p | 57.00p | 250350 |
09/04/2010 | 55.80p | 56.45p | 55.41p | 56.45p | 279890 |
08/04/2010 | 55.50p | 55.80p | 55.10p | 55.80p | 407880 |
07/04/2010 | 55.80p | 56.04p | 55.55p | 55.75p | 1804200 |
06/04/2010 | 55.95p | 56.10p | 55.45p | 55.45p | 386030 |
01/04/2010 | 55.65p | 55.90p | 55.25p | 55.90p | 1041100 |
31/03/2010 | 55.20p | 55.55p | 54.75p | 55.20p | 590540 |
30/03/2010 | 55.80p | 56.09p | 55.30p | 55.40p | 520440 |
29/03/2010 | 55.90p | 56.13p | 55.25p | 55.50p | 882850 |
26/03/2010 | 55.05p | 55.90p | 55.05p | 55.85p | 365560 |
25/03/2010 | 54.60p | 55.38p | 54.20p | 54.80p | 2094660 |
24/03/2010 | 55.15p | 55.15p | 54.20p | 54.75p | 1344270 |
23/03/2010 | 54.80p | 55.40p | 54.45p | 55.40p | 1404380 |
22/03/2010 | 54.30p | 54.70p | 53.90p | 54.25p | 1746650 |
19/03/2010 | 54.25p | 54.95p | 53.80p | 53.80p | 1241480 |
18/03/2010 | 55.05p | 55.05p | 54.20p | 54.20p | 691740 |
17/03/2010 | 55.25p | 55.30p | 54.81p | 55.00p | 764050 |
16/03/2010 | 54.40p | 55.15p | 54.40p | 54.50p | 1333380 |
15/03/2010 | 54.60p | 55.35p | 53.60p | 53.90p | 1827680 |
12/03/2010 | 54.80p | 55.20p | 54.30p | 54.80p | 1993560 |
11/03/2010 | 54.55p | 55.50p | 53.80p | 54.20p | 1403150 |
10/03/2010 | 54.10p | 54.70p | 54.00p | 54.45p | 1449780 |
09/03/2010 | 54.35p | 54.47p | 53.65p | 54.45p | 792270 |
08/03/2010 | 54.50p | 54.65p | 54.10p | 54.20p | 546310 |
05/03/2010 | 53.45p | 54.20p | 53.45p | 54.20p | 410280 |
04/03/2010 | 53.70p | 53.70p | 53.15p | 53.40p | 551400 |
03/03/2010 | 53.40p | 53.70p | 52.80p | 53.30p | 1317230 |
02/03/2010 | 53.10p | 53.80p | 52.80p | 53.80p | 527530 |
01/03/2010 | 52.20p | 53.60p | 52.10p | 53.60p | 2311690 |
26/02/2010 | 50.45p | 51.50p | 50.45p | 51.50p | 487020 |
25/02/2010 | 50.50p | 51.40p | 50.20p | 50.20p | 382150 |
24/02/2010 | 50.75p | 51.45p | 50.40p | 51.45p | 1587390 |
23/02/2010 | 51.45p | 51.55p | 50.70p | 51.55p | 118880 |
22/02/2010 | 51.30p | 52.00p | 51.15p | 52.00p | 529240 |
19/02/2010 | 51.05p | 51.25p | 50.63p | 51.25p | 248090 |
18/02/2010 | 49.90p | 51.00p | 49.75p | 51.00p | 715480 |
17/02/2010 | 49.35p | 50.20p | 49.35p | 49.88p | 569280 |
16/02/2010 | 49.00p | 49.35p | 48.75p | 49.35p | 495570 |
15/02/2010 | 48.30p | 49.20p | 48.30p | 48.75p | 260630 |
12/02/2010 | 49.50p | 49.50p | 48.35p | 48.47p | 525780 |
11/02/2010 | 50.20p | 50.50p | 49.50p | 49.80p | 942420 |
10/02/2010 | 49.80p | 50.80p | 49.70p | 49.97p | 862690 |
09/02/2010 | 49.43p | 49.95p | 49.25p | 49.80p | 1247180 |
08/02/2010 | 49.90p | 50.00p | 48.90p | 49.30p | 465470 |
05/02/2010 | 50.50p | 50.80p | 49.50p | 49.92p | 1105500 |
04/02/2010 | 51.90p | 51.90p | 50.60p | 50.60p | 245320 |
03/02/2010 | 52.20p | 52.40p | 52.00p | 52.25p | 934330 |
02/02/2010 | 52.30p | 52.35p | 52.00p | 52.10p | 1061260 |
01/02/2010 | 51.55p | 52.00p | 51.50p | 52.00p | 366540 |
29/01/2010 | 51.60p | 52.00p | 51.00p | 51.85p | 1072750 |
28/01/2010 | 51.40p | 52.25p | 51.05p | 51.05p | 280910 |
27/01/2010 | 51.65p | 52.24p | 51.25p | 51.50p | 483790 |
26/01/2010 | 52.00p | 52.55p | 51.90p | 52.25p | 506660 |
25/01/2010 | 52.20p | 53.00p | 52.20p | 52.65p | 225840 |
22/01/2010 | 53.05p | 53.05p | 52.10p | 52.10p | 399820 |
21/01/2010 | 53.55p | 54.40p | 52.80p | 52.80p | 895840 |
20/01/2010 | 54.00p | 54.25p | 53.40p | 53.40p | 564550 |
19/01/2010 | 54.00p | 54.20p | 53.80p | 54.00p | 1120520 |
18/01/2010 | 54.05p | 54.80p | 53.80p | 54.25p | 890600 |
15/01/2010 | 54.20p | 54.60p | 53.90p | 54.30p | 753680 |
14/01/2010 | 54.10p | 54.70p | 54.00p | 54.00p | 652100 |
13/01/2010 | 54.50p | 54.76p | 53.90p | 54.70p | 318560 |
12/01/2010 | 54.80p | 55.15p | 54.60p | 54.75p | 319110 |
11/01/2010 | 54.40p | 55.30p | 54.40p | 54.80p | 823270 |
08/01/2010 | 54.30p | 54.85p | 54.30p | 54.55p | 228650 |
07/01/2010 | 54.10p | 54.40p | 54.10p | 54.30p | 953430 |
06/01/2010 | 53.80p | 54.60p | 53.80p | 54.60p | 475710 |
05/01/2010 | 53.50p | 54.50p | 53.50p | 53.80p | 608060 |
04/01/2010 | 53.00p | 53.80p | 53.00p | 53.80p | 648990 |
31/12/2009 | 53.75p | 53.75p | 52.80p | 53.10p | 626720 |
30/12/2009 | 53.30p | 53.50p | 52.60p | 53.15p | 341970 |
29/12/2009 | 52.15p | 52.80p | 52.15p | 52.70p | 232780 |
24/12/2009 | 52.30p | 52.50p | 52.00p | 52.45p | 62000 |
23/12/2009 | 52.00p | 52.55p | 51.60p | 52.30p | 448560 |
22/12/2009 | 52.20p | 53.20p | 52.20p | 53.20p | 617650 |
21/12/2009 | 52.10p | 52.60p | 51.90p | 52.20p | 984050 |
18/12/2009 | 52.40p | 53.35p | 51.00p | 51.00p | 707770 |
17/12/2009 | 53.50p | 53.50p | 52.15p | 52.15p | 202180 |
16/12/2009 | 53.60p | 53.73p | 52.20p | 52.20p | 265630 |
15/12/2009 | 53.40p | 53.70p | 52.75p | 52.75p | 482850 |
14/12/2009 | 54.35p | 54.50p | 53.20p | 53.20p | 421050 |
11/12/2009 | 51.90p | 55.30p | 51.90p | 54.15p | 3356590 |
10/12/2009 | 51.30p | 52.25p | 51.30p | 52.25p | 61770 |
09/12/2009 | 51.30p | 51.80p | 51.25p | 51.30p | 133190 |
08/12/2009 | 52.25p | 52.55p | 51.20p | 51.20p | 404760 |
07/12/2009 | 52.15p | 52.88p | 52.00p | 52.45p | 345520 |
04/12/2009 | 52.55p | 52.70p | 52.00p | 52.00p | 716920 |
03/12/2009 | 53.30p | 53.30p | 52.50p | 52.55p | 729750 |
02/12/2009 | 52.60p | 53.29p | 52.50p | 52.50p | 2305150 |
01/12/2009 | 51.45p | 52.90p | 51.40p | 52.30p | 1792610 |
30/11/2009 | 51.85p | 52.00p | 51.30p | 51.35p | 1122580 |
27/11/2009 | 51.50p | 51.60p | 50.90p | 51.30p | 174590 |
26/11/2009 | 53.20p | 53.20p | 51.00p | 51.00p | 396190 |
25/11/2009 | 52.35p | 53.45p | 52.35p | 53.45p | 350670 |
24/11/2009 | 52.00p | 52.80p | 52.00p | 52.45p | 779440 |
23/11/2009 | 51.50p | 52.20p | 51.50p | 52.20p | 1293830 |
20/11/2009 | 51.90p | 51.91p | 51.25p | 51.25p | 675110 |
19/11/2009 | 52.70p | 52.75p | 51.90p | 51.90p | 325070 |
18/11/2009 | 53.05p | 53.18p | 52.70p | 52.70p | 138440 |
17/11/2009 | 53.10p | 53.70p | 52.60p | 52.80p | 158010 |
16/11/2009 | 53.70p | 53.80p | 52.65p | 53.45p | 292960 |
13/11/2009 | 52.90p | 52.90p | 51.50p | 52.65p | 406200 |
12/11/2009 | 52.80p | 53.35p | 52.70p | 53.00p | 56400 |
11/11/2009 | 52.90p | 52.95p | 52.20p | 52.80p | 345910 |
10/11/2009 | 52.55p | 52.55p | 52.20p | 52.20p | 1269300 |
09/11/2009 | 52.45p | 52.45p | 51.20p | 51.95p | 704750 |
06/11/2009 | 51.30p | 51.40p | 50.90p | 51.15p | 257080 |
05/11/2009 | 50.90p | 51.50p | 50.90p | 51.50p | 224570 |
04/11/2009 | 50.75p | 51.50p | 50.75p | 51.00p | 544610 |
03/11/2009 | 51.70p | 51.70p | 50.70p | 50.70p | 716790 |
02/11/2009 | 51.40p | 51.85p | 51.40p | 51.85p | 351170 |
30/10/2009 | 52.05p | 52.35p | 51.35p | 51.35p | 924860 |
29/10/2009 | 52.30p | 52.30p | 51.70p | 51.70p | 263780 |
28/10/2009 | 53.20p | 53.20p | 52.25p | 52.50p | 276130 |
27/10/2009 | 54.00p | 54.00p | 53.30p | 53.50p | 311980 |
26/10/2009 | 54.55p | 54.55p | 54.20p | 54.20p | 249980 |
23/10/2009 | 53.70p | 54.95p | 53.70p | 54.45p | 366690 |
22/10/2009 | 54.10p | 54.40p | 53.30p | 53.80p | 441000 |
21/10/2009 | 55.10p | 55.10p | 54.10p | 54.45p | 521540 |
20/10/2009 | 55.35p | 55.70p | 55.00p | 55.00p | 699370 |
19/10/2009 | 55.70p | 56.00p | 55.25p | 56.00p | 693680 |
16/10/2009 | 56.60p | 56.60p | 55.70p | 55.85p | 485060 |
15/10/2009 | 56.80p | 57.60p | 56.70p | 57.60p | 94300 |
14/10/2009 | 56.30p | 56.70p | 56.30p | 56.55p | 826250 |
13/10/2009 | 56.05p | 56.10p | 55.85p | 56.10p | 852230 |
12/10/2009 | 55.20p | 56.10p | 55.20p | 56.10p | 375880 |
09/10/2009 | 55.20p | 55.20p | 55.10p | 55.10p | 70710 |
08/10/2009 | 55.30p | 55.35p | 55.10p | 55.20p | 313940 |
07/10/2009 | 54.90p | 55.40p | 54.70p | 55.25p | 385080 |
06/10/2009 | 53.90p | 54.95p | 53.90p | 54.90p | 1775470 |
05/10/2009 | 53.90p | 54.60p | 53.40p | 54.60p | 2026180 |
02/10/2009 | 53.95p | 54.00p | 53.05p | 53.50p | 400130 |
01/10/2009 | 55.40p | 55.40p | 54.10p | 54.30p | 434510 |
30/09/2009 | 55.20p | 55.50p | 54.90p | 55.40p | 1782670 |
29/09/2009 | 53.80p | 54.80p | 53.80p | 54.60p | 1227670 |
28/09/2009 | 53.70p | 54.50p | 53.70p | 53.75p | 153830 |
25/09/2009 | 54.10p | 54.10p | 53.40p | 53.85p | 982410 |
24/09/2009 | 53.50p | 54.60p | 53.50p | 54.00p | 698700 |
23/09/2009 | 53.30p | 53.70p | 53.30p | 53.60p | 1008410 |
22/09/2009 | 53.40p | 53.80p | 53.10p | 53.60p | 520070 |
21/09/2009 | 54.70p | 54.70p | 53.20p | 53.20p | 90420 |
18/09/2009 | 54.30p | 54.60p | 53.20p | 54.60p | 2217050 |
17/09/2009 | 53.40p | 53.75p | 53.20p | 53.20p | 137980 |
16/09/2009 | 51.40p | 53.30p | 51.40p | 52.90p | 391990 |
15/09/2009 | 50.80p | 51.50p | 50.80p | 51.40p | 233140 |
14/09/2009 | 51.05p | 51.30p | 50.60p | 50.80p | 94430 |
11/09/2009 | 49.97p | 51.15p | 49.97p | 51.00p | 159610 |
10/09/2009 | 49.80p | 50.50p | 49.80p | 50.40p | 512670 |
09/09/2009 | 48.50p | 50.20p | 48.50p | 50.20p | 562430 |
08/09/2009 | 48.55p | 49.20p | 48.55p | 48.87p | 521740 |
07/09/2009 | 48.00p | 48.32p | 47.10p | 47.50p | 1255180 |
04/09/2009 | 47.20p | 47.25p | 46.20p | 47.25p | 116560 |
03/09/2009 | 47.50p | 47.60p | 47.50p | 47.60p | 1245850 |
02/09/2009 | 48.20p | 48.20p | 47.60p | 48.12p | 296190 |
01/09/2009 | 48.60p | 48.65p | 48.00p | 48.00p | 198300 |
28/08/2009 | 48.85p | 48.90p | 48.85p | 48.90p | 121010 |
27/08/2009 | 48.60p | 48.60p | 48.10p | 48.43p | 86190 |
26/08/2009 | 48.80p | 48.98p | 48.60p | 48.98p | 244660 |
25/08/2009 | 47.90p | 49.05p | 47.53p | 49.05p | 165580 |
24/08/2009 | 47.18p | 48.32p | 47.18p | 48.32p | 298920 |
21/08/2009 | 46.90p | 47.10p | 46.20p | 47.18p | 739820 |
20/08/2009 | 45.50p | 46.65p | 45.40p | 46.65p | 651820 |
19/08/2009 | 45.60p | 46.40p | 45.00p | 46.20p | 430780 |
18/08/2009 | 46.22p | 46.22p | 46.22p | 46.22p | 221980 |
17/08/2009 | 46.00p | 46.50p | 45.50p | 46.50p | 234870 |
14/08/2009 | 46.33p | 46.57p | 46.00p | 46.10p | 683320 |
13/08/2009 | 46.25p | 46.70p | 45.65p | 46.45p | 175780 |
12/08/2009 | 46.45p | 46.45p | 46.45p | 46.45p | 82440 |
11/08/2009 | 46.10p | 46.15p | 45.60p | 45.80p | 180640 |
10/08/2009 | 45.65p | 45.85p | 45.60p | 45.85p | 298750 |
07/08/2009 | 45.25p | 45.80p | 45.25p | 45.80p | 1229010 |
06/08/2009 | 45.15p | 46.00p | 45.10p | 46.00p | 449630 |
05/08/2009 | 44.10p | 44.75p | 44.10p | 44.60p | 416070 |
04/08/2009 | 45.00p | 45.03p | 44.43p | 45.03p | 534230 |
03/08/2009 | 44.80p | 45.05p | 44.50p | 44.53p | 559480 |
31/07/2009 | 45.05p | 45.40p | 44.80p | 44.80p | 372590 |
30/07/2009 | 44.65p | 45.12p | 44.60p | 45.12p | 262380 |
29/07/2009 | 44.45p | 44.88p | 44.40p | 44.88p | 273780 |
28/07/2009 | 44.40p | 44.60p | 44.37p | 44.37p | 1421990 |
27/07/2009 | 44.92p | 44.92p | 44.45p | 44.75p | 247230 |
24/07/2009 | 44.20p | 44.85p | 44.20p | 44.25p | 372520 |
23/07/2009 | 44.00p | 44.50p | 44.00p | 44.30p | 717220 |
22/07/2009 | 44.20p | 44.20p | 44.15p | 44.15p | 308120 |
21/07/2009 | 44.35p | 44.60p | 44.10p | 44.13p | 349370 |
20/07/2009 | 44.05p | 44.07p | 43.80p | 44.07p | 466870 |
17/07/2009 | 43.65p | 44.00p | 43.65p | 44.00p | 35980 |
16/07/2009 | 42.80p | 43.35p | 42.80p | 43.20p | 438620 |
15/07/2009 | 42.20p | 43.00p | 42.20p | 42.95p | 332320 |
14/07/2009 | 41.70p | 42.03p | 41.70p | 42.03p | 120170 |
13/07/2009 | 40.90p | 41.70p | 40.90p | 41.70p | 66460 |
10/07/2009 | 41.50p | 41.50p | 41.10p | 41.10p | 262640 |
09/07/2009 | 41.50p | 41.90p | 41.50p | 41.80p | 668950 |
08/07/2009 | 41.48p | 41.50p | 41.30p | 41.35p | 1193750 |
07/07/2009 | 41.60p | 41.80p | 41.40p | 41.40p | 656400 |
06/07/2009 | 41.50p | 41.50p | 41.10p | 41.17p | 225830 |
03/07/2009 | 41.70p | 42.40p | 41.65p | 42.10p | 185870 |
02/07/2009 | 42.40p | 42.90p | 41.95p | 42.00p | 129850 |
*Close Price adjusted for both dividends and splits