Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2009 | 41.90p | 42.50p | 41.90p | 42.50p | 346220 |
30/06/2009 | 42.20p | 42.20p | 41.90p | 42.15p | 208680 |
29/06/2009 | 41.85p | 42.50p | 41.80p | 42.50p | 103430 |
26/06/2009 | 42.00p | 42.00p | 41.90p | 41.90p | 31470 |
25/06/2009 | 41.57p | 42.20p | 40.70p | 41.80p | 1924610 |
24/06/2009 | 40.90p | 41.30p | 40.90p | 41.00p | 584550 |
23/06/2009 | 41.30p | 41.30p | 41.00p | 41.30p | 328560 |
22/06/2009 | 40.60p | 42.00p | 40.60p | 41.30p | 863190 |
19/06/2009 | 39.85p | 42.00p | 39.85p | 42.00p | 4881070 |
18/06/2009 | 38.72p | 40.50p | 38.70p | 40.00p | 927140 |
17/06/2009 | 40.05p | 40.55p | 38.70p | 38.70p | 1146220 |
16/06/2009 | 40.30p | 41.40p | 40.20p | 40.70p | 503040 |
15/06/2009 | 42.05p | 42.10p | 40.30p | 40.40p | 557170 |
12/06/2009 | 43.13p | 44.40p | 42.10p | 42.10p | 388860 |
11/06/2009 | 44.07p | 44.20p | 42.80p | 42.95p | 567950 |
10/06/2009 | 44.37p | 45.00p | 43.70p | 43.70p | 379600 |
09/06/2009 | 46.10p | 46.10p | 44.17p | 44.20p | 2963550 |
08/06/2009 | 45.20p | 46.10p | 45.00p | 45.00p | 479560 |
05/06/2009 | 46.10p | 46.10p | 45.10p | 46.10p | 192970 |
04/06/2009 | 45.00p | 45.90p | 44.00p | 45.45p | 160170 |
03/06/2009 | 45.15p | 45.60p | 44.40p | 45.20p | 244480 |
02/06/2009 | 45.40p | 46.00p | 45.00p | 46.00p | 488190 |
01/06/2009 | 45.00p | 45.50p | 44.72p | 45.50p | 217860 |
29/05/2009 | 43.87p | 44.50p | 43.87p | 43.90p | 332090 |
28/05/2009 | 43.00p | 43.80p | 42.80p | 43.70p | 836720 |
27/05/2009 | 43.20p | 44.30p | 42.80p | 43.00p | 224260 |
26/05/2009 | 43.05p | 43.60p | 42.50p | 43.60p | 474020 |
22/05/2009 | 43.60p | 44.20p | 43.10p | 43.15p | 412440 |
21/05/2009 | 43.55p | 44.20p | 43.10p | 43.33p | 527740 |
20/05/2009 | 44.00p | 44.53p | 43.30p | 44.53p | 399390 |
19/05/2009 | 42.98p | 44.30p | 42.98p | 43.70p | 753130 |
18/05/2009 | 41.55p | 42.60p | 40.70p | 42.48p | 459500 |
15/05/2009 | 42.00p | 42.20p | 41.00p | 42.10p | 204620 |
14/05/2009 | 41.93p | 42.00p | 41.20p | 41.25p | 497120 |
13/05/2009 | 43.25p | 44.10p | 41.50p | 41.50p | 551470 |
12/05/2009 | 43.50p | 44.00p | 42.55p | 43.70p | 318220 |
11/05/2009 | 45.05p | 45.05p | 42.40p | 43.78p | 829210 |
08/05/2009 | 45.28p | 45.50p | 44.65p | 44.83p | 648790 |
07/05/2009 | 44.70p | 45.45p | 43.80p | 44.03p | 733330 |
06/05/2009 | 43.40p | 43.95p | 42.50p | 43.92p | 678370 |
05/05/2009 | 43.47p | 43.47p | 42.20p | 43.30p | 163890 |
01/05/2009 | 42.68p | 42.95p | 41.73p | 41.87p | 258940 |
30/04/2009 | 42.15p | 43.50p | 42.15p | 42.90p | 437010 |
29/04/2009 | 40.00p | 42.18p | 40.00p | 42.18p | 143050 |
28/04/2009 | 39.68p | 40.75p | 39.50p | 40.60p | 445750 |
27/04/2009 | 40.40p | 41.10p | 39.70p | 41.10p | 732980 |
24/04/2009 | 40.30p | 41.20p | 39.88p | 41.20p | 247460 |
23/04/2009 | 39.97p | 40.30p | 39.45p | 39.65p | 152800 |
22/04/2009 | 38.30p | 40.00p | 38.10p | 39.90p | 1543050 |
21/04/2009 | 39.40p | 40.30p | 37.97p | 38.05p | 291410 |
20/04/2009 | 40.12p | 40.18p | 39.20p | 39.20p | 158740 |
17/04/2009 | 40.00p | 40.90p | 40.00p | 40.38p | 129360 |
16/04/2009 | 40.00p | 40.00p | 38.80p | 39.93p | 973750 |
15/04/2009 | 40.05p | 40.05p | 39.00p | 39.50p | 887450 |
14/04/2009 | 40.00p | 40.50p | 39.05p | 40.00p | 264190 |
09/04/2009 | 37.65p | 39.40p | 37.65p | 39.05p | 396560 |
08/04/2009 | 37.30p | 38.50p | 37.30p | 38.05p | 505500 |
07/04/2009 | 39.70p | 39.70p | 37.70p | 37.82p | 367400 |
06/04/2009 | 39.80p | 39.80p | 39.00p | 39.00p | 337270 |
03/04/2009 | 38.40p | 39.68p | 38.40p | 39.20p | 988220 |
02/04/2009 | 37.70p | 38.80p | 37.70p | 38.40p | 1103300 |
01/04/2009 | 37.20p | 37.60p | 37.00p | 37.60p | 657700 |
31/03/2009 | 36.50p | 38.12p | 36.50p | 38.12p | 1189690 |
30/03/2009 | 37.00p | 37.40p | 36.20p | 36.80p | 486200 |
27/03/2009 | 38.38p | 38.55p | 37.90p | 37.90p | 180530 |
26/03/2009 | 38.05p | 38.50p | 38.00p | 38.32p | 347490 |
25/03/2009 | 36.73p | 38.50p | 36.73p | 38.50p | 549950 |
24/03/2009 | 38.40p | 39.40p | 37.00p | 37.70p | 358500 |
23/03/2009 | 38.50p | 39.00p | 37.70p | 39.00p | 592080 |
20/03/2009 | 37.15p | 38.30p | 36.70p | 38.30p | 1209730 |
19/03/2009 | 37.50p | 37.50p | 36.55p | 37.40p | 505890 |
18/03/2009 | 36.30p | 36.90p | 36.00p | 36.00p | 446380 |
17/03/2009 | 36.80p | 37.30p | 35.85p | 36.95p | 589520 |
16/03/2009 | 35.95p | 36.80p | 35.80p | 36.60p | 127690 |
13/03/2009 | 36.18p | 37.00p | 36.18p | 36.20p | 741560 |
12/03/2009 | 35.05p | 36.65p | 34.80p | 36.65p | 190770 |
11/03/2009 | 34.80p | 36.20p | 34.67p | 36.20p | 574130 |
10/03/2009 | 32.95p | 34.63p | 32.95p | 34.50p | 881120 |
09/03/2009 | 32.15p | 33.00p | 31.63p | 31.75p | 151920 |
06/03/2009 | 33.10p | 33.18p | 32.00p | 32.90p | 626540 |
05/03/2009 | 35.17p | 35.20p | 33.23p | 33.70p | 300640 |
04/03/2009 | 33.80p | 35.20p | 33.20p | 35.20p | 945660 |
03/03/2009 | 33.20p | 34.00p | 32.62p | 33.65p | 1169710 |
02/03/2009 | 33.50p | 34.38p | 33.10p | 33.10p | 259300 |
27/02/2009 | 34.10p | 34.73p | 33.82p | 34.30p | 441340 |
26/02/2009 | 35.20p | 35.70p | 34.10p | 34.40p | 1553680 |
25/02/2009 | 35.20p | 35.50p | 33.50p | 35.30p | 1710610 |
24/02/2009 | 33.50p | 35.17p | 33.50p | 35.10p | 451960 |
23/02/2009 | 36.00p | 36.20p | 34.25p | 34.25p | 707070 |
20/02/2009 | 36.48p | 37.50p | 35.50p | 35.50p | 678480 |
19/02/2009 | 36.65p | 37.72p | 36.55p | 37.67p | 192320 |
18/02/2009 | 37.60p | 38.20p | 36.45p | 36.85p | 585270 |
17/02/2009 | 38.82p | 39.00p | 37.43p | 37.43p | 275500 |
16/02/2009 | 39.50p | 40.30p | 39.20p | 40.25p | 122810 |
13/02/2009 | 40.88p | 40.88p | 39.55p | 40.43p | 259280 |
12/02/2009 | 39.30p | 40.30p | 39.00p | 40.00p | 1000710 |
11/02/2009 | 39.53p | 39.53p | 39.00p | 39.30p | 1161630 |
10/02/2009 | 41.57p | 41.57p | 39.00p | 39.00p | 356670 |
09/02/2009 | 41.40p | 41.55p | 41.00p | 41.53p | 190370 |
06/02/2009 | 40.10p | 41.30p | 40.10p | 41.15p | 367570 |
05/02/2009 | 39.20p | 40.52p | 39.10p | 40.52p | 452200 |
04/02/2009 | 40.50p | 41.00p | 40.00p | 40.40p | 408490 |
03/02/2009 | 39.50p | 40.80p | 39.50p | 40.80p | 646310 |
02/02/2009 | 40.00p | 40.00p | 37.82p | 37.82p | 290000 |
30/01/2009 | 41.00p | 41.00p | 40.60p | 40.60p | 565030 |
29/01/2009 | 41.60p | 42.20p | 41.03p | 41.77p | 1021640 |
28/01/2009 | 41.13p | 42.20p | 40.63p | 42.20p | 188110 |
27/01/2009 | 41.05p | 41.60p | 40.52p | 41.20p | 489030 |
26/01/2009 | 41.45p | 41.50p | 40.50p | 41.50p | 373890 |
23/01/2009 | 40.50p | 40.97p | 39.80p | 40.50p | 1071600 |
22/01/2009 | 41.00p | 41.30p | 40.70p | 41.30p | 171780 |
21/01/2009 | 39.90p | 40.60p | 39.15p | 40.43p | 451970 |
20/01/2009 | 40.90p | 40.90p | 40.00p | 40.60p | 395230 |
19/01/2009 | 40.70p | 41.70p | 39.90p | 39.90p | 247110 |
16/01/2009 | 40.80p | 41.70p | 40.52p | 40.70p | 230990 |
15/01/2009 | 41.22p | 41.22p | 40.10p | 40.12p | 386740 |
14/01/2009 | 42.60p | 43.05p | 41.20p | 42.30p | 517920 |
13/01/2009 | 43.20p | 43.87p | 42.10p | 42.50p | 292360 |
12/01/2009 | 43.20p | 43.97p | 42.70p | 43.70p | 1208500 |
09/01/2009 | 43.85p | 44.40p | 42.10p | 42.10p | 390200 |
08/01/2009 | 44.60p | 44.60p | 42.50p | 43.20p | 350980 |
07/01/2009 | 44.50p | 45.00p | 44.00p | 44.00p | 1017130 |
06/01/2009 | 46.20p | 46.33p | 43.00p | 44.50p | 927440 |
05/01/2009 | 47.10p | 47.55p | 46.40p | 46.40p | 368190 |
02/01/2009 | 45.45p | 47.00p | 45.20p | 47.00p | 236090 |
31/12/2008 | 46.30p | 46.70p | 46.00p | 46.00p | 209050 |
30/12/2008 | 44.70p | 45.95p | 44.35p | 45.95p | 209590 |
29/12/2008 | 44.80p | 45.40p | 44.70p | 44.70p | 225730 |
24/12/2008 | 43.97p | 44.35p | 43.97p | 44.35p | 22000 |
23/12/2008 | 44.90p | 44.90p | 43.90p | 43.97p | 109390 |
22/12/2008 | 44.10p | 46.00p | 43.13p | 45.10p | 405510 |
19/12/2008 | 47.40p | 47.40p | 44.10p | 44.10p | 743830 |
18/12/2008 | 46.50p | 47.70p | 46.08p | 47.70p | 384040 |
17/12/2008 | 45.10p | 46.20p | 44.80p | 46.10p | 256940 |
16/12/2008 | 43.13p | 44.80p | 43.10p | 44.40p | 789250 |
15/12/2008 | 44.20p | 44.65p | 43.10p | 43.10p | 420040 |
12/12/2008 | 44.00p | 44.20p | 42.30p | 43.20p | 853680 |
11/12/2008 | 43.50p | 46.00p | 43.40p | 46.00p | 1143010 |
10/12/2008 | 42.00p | 44.00p | 42.00p | 44.00p | 272880 |
09/12/2008 | 40.65p | 43.67p | 40.65p | 43.10p | 447310 |
08/12/2008 | 40.50p | 41.95p | 40.50p | 41.50p | 694620 |
05/12/2008 | 40.80p | 40.80p | 38.40p | 38.40p | 466150 |
04/12/2008 | 41.30p | 41.30p | 39.20p | 40.70p | 436890 |
03/12/2008 | 40.90p | 42.00p | 39.50p | 41.80p | 845720 |
02/12/2008 | 38.70p | 41.15p | 38.70p | 41.00p | 591180 |
01/12/2008 | 41.50p | 41.50p | 39.48p | 39.48p | 396260 |
28/11/2008 | 41.90p | 43.00p | 41.60p | 41.60p | 523530 |
27/11/2008 | 41.70p | 42.80p | 41.70p | 42.40p | 603500 |
26/11/2008 | 42.75p | 43.40p | 41.05p | 41.57p | 815960 |
25/11/2008 | 42.30p | 43.95p | 41.00p | 42.75p | 395710 |
24/11/2008 | 41.00p | 42.60p | 40.40p | 42.50p | 545120 |
21/11/2008 | 40.80p | 42.10p | 39.60p | 39.60p | 298330 |
20/11/2008 | 41.90p | 41.90p | 39.23p | 40.50p | 1285600 |
19/11/2008 | 44.50p | 45.00p | 42.70p | 42.70p | 254110 |
18/11/2008 | 44.40p | 45.00p | 43.10p | 45.00p | 1004830 |
17/11/2008 | 46.00p | 46.88p | 44.63p | 45.20p | 394300 |
14/11/2008 | 46.60p | 47.80p | 46.00p | 46.00p | 781380 |
13/11/2008 | 45.80p | 46.43p | 44.97p | 45.93p | 680120 |
12/11/2008 | 46.60p | 47.20p | 44.90p | 45.80p | 450570 |
11/11/2008 | 48.18p | 48.18p | 46.40p | 46.40p | 367590 |
10/11/2008 | 48.00p | 50.00p | 48.00p | 48.20p | 549880 |
07/11/2008 | 46.73p | 47.30p | 45.90p | 46.70p | 882670 |
06/11/2008 | 47.50p | 48.50p | 45.80p | 46.50p | 438880 |
05/11/2008 | 48.30p | 50.15p | 47.73p | 48.85p | 813540 |
04/11/2008 | 45.60p | 48.78p | 45.30p | 48.20p | 1830970 |
03/11/2008 | 44.20p | 45.40p | 44.20p | 45.20p | 227600 |
31/10/2008 | 43.35p | 43.97p | 42.33p | 43.30p | 336030 |
30/10/2008 | 42.60p | 44.00p | 42.50p | 43.20p | 661430 |
29/10/2008 | 42.40p | 42.80p | 41.05p | 42.80p | 677300 |
28/10/2008 | 40.10p | 40.60p | 38.20p | 40.60p | 1243060 |
27/10/2008 | 37.20p | 40.60p | 36.25p | 40.00p | 1170190 |
24/10/2008 | 40.18p | 40.18p | 36.90p | 38.20p | 1334270 |
23/10/2008 | 42.30p | 42.50p | 41.10p | 41.80p | 201940 |
22/10/2008 | 43.13p | 44.03p | 41.50p | 42.50p | 532370 |
21/10/2008 | 46.00p | 46.00p | 44.23p | 44.40p | 571060 |
20/10/2008 | 42.82p | 45.00p | 42.82p | 45.00p | 439990 |
17/10/2008 | 43.00p | 43.40p | 41.53p | 43.00p | 656880 |
16/10/2008 | 42.75p | 43.58p | 41.00p | 41.68p | 1023260 |
15/10/2008 | 46.80p | 46.80p | 43.60p | 43.72p | 152820 |
14/10/2008 | 47.00p | 49.00p | 45.82p | 46.02p | 1002600 |
13/10/2008 | 44.07p | 45.70p | 42.25p | 45.50p | 471500 |
10/10/2008 | 43.15p | 43.20p | 41.30p | 42.25p | 945480 |
09/10/2008 | 45.90p | 46.90p | 45.00p | 46.50p | 539240 |
08/10/2008 | 46.50p | 48.25p | 44.00p | 45.82p | 1234750 |
07/10/2008 | 48.60p | 49.23p | 47.20p | 49.00p | 688170 |
06/10/2008 | 50.05p | 50.05p | 47.87p | 49.20p | 256600 |
03/10/2008 | 51.20p | 52.15p | 51.00p | 52.00p | 592870 |
02/10/2008 | 50.60p | 52.40p | 50.60p | 51.70p | 1075620 |
01/10/2008 | 52.70p | 53.25p | 50.50p | 51.20p | 266150 |
30/09/2008 | 49.30p | 52.80p | 49.30p | 51.80p | 1126260 |
29/09/2008 | 55.90p | 55.90p | 51.40p | 51.40p | 904690 |
26/09/2008 | 57.70p | 57.70p | 56.50p | 56.70p | 211820 |
25/09/2008 | 57.35p | 58.75p | 57.20p | 57.70p | 495680 |
24/09/2008 | 57.90p | 58.80p | 56.60p | 57.35p | 1073410 |
23/09/2008 | 57.50p | 58.00p | 56.85p | 57.50p | 503980 |
22/09/2008 | 59.50p | 60.00p | 58.20p | 58.40p | 1408560 |
19/09/2008 | 57.80p | 59.90p | 57.00p | 59.80p | 3914070 |
18/09/2008 | 56.00p | 56.50p | 55.00p | 55.40p | 1534580 |
17/09/2008 | 58.50p | 58.50p | 55.45p | 55.45p | 943830 |
16/09/2008 | 58.40p | 59.90p | 56.45p | 57.05p | 1241160 |
*Close Price adjusted for both dividends and splits