Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2011 | 23.21p | 23.46p | 23.21p | 23.46p | 131851 |
04/07/2011 | 22.72p | 23.83p | 22.72p | 23.46p | 171145 |
01/07/2011 | 23.70p | 24.44p | 22.94p | 23.58p | 102015 |
30/06/2011 | 23.39p | 24.18p | 22.96p | 23.83p | 139687 |
29/06/2011 | 23.21p | 24.38p | 22.94p | 23.70p | 134627 |
28/06/2011 | 23.70p | 23.98p | 22.96p | 23.70p | 161856 |
27/06/2011 | 23.70p | 24.20p | 22.72p | 24.20p | 118119 |
24/06/2011 | 23.21p | 23.21p | 22.85p | 23.21p | 8814 |
23/06/2011 | 22.72p | 22.72p | 22.47p | 22.47p | 33357 |
22/06/2011 | 22.72p | 23.95p | 22.49p | 23.21p | 112826 |
21/06/2011 | 22.81p | 24.06p | 22.49p | 23.70p | 29385 |
20/06/2011 | 23.70p | 23.70p | 22.52p | 23.70p | 146284 |
17/06/2011 | 22.81p | 23.79p | 22.81p | 23.21p | 26614 |
16/06/2011 | 22.81p | 23.21p | 22.81p | 23.21p | 18397 |
15/06/2011 | 23.79p | 23.79p | 23.21p | 23.21p | 4126 |
14/06/2011 | 24.25p | 24.25p | 22.81p | 23.21p | 106166 |
13/06/2011 | 22.96p | 23.73p | 22.56p | 23.21p | 82429 |
10/06/2011 | 23.72p | 23.84p | 23.17p | 23.58p | 56043 |
09/06/2011 | 22.96p | 23.46p | 22.96p | 23.46p | 210909 |
08/06/2011 | 24.69p | 24.69p | 22.59p | 23.09p | 240284 |
07/06/2011 | 25.68p | 26.91p | 23.87p | 23.95p | 546220 |
06/06/2011 | 26.05p | 26.91p | 26.05p | 26.67p | 38077 |
03/06/2011 | 26.17p | 27.02p | 26.11p | 26.54p | 177385 |
02/06/2011 | 26.79p | 27.08p | 26.67p | 26.67p | 16672 |
01/06/2011 | 28.15p | 28.15p | 26.17p | 27.16p | 391833 |
31/05/2011 | 28.39p | 29.09p | 28.25p | 28.39p | 494082 |
27/05/2011 | 29.14p | 29.14p | 28.39p | 28.39p | 45296 |
26/05/2011 | 29.63p | 29.68p | 28.39p | 29.63p | 78613 |
25/05/2011 | 29.38p | 30.37p | 29.38p | 29.38p | 73984 |
24/05/2011 | 28.64p | 29.78p | 28.57p | 29.38p | 182803 |
23/05/2011 | 29.14p | 29.14p | 28.39p | 29.01p | 45115 |
20/05/2011 | 29.90p | 30.37p | 29.02p | 30.37p | 61985 |
19/05/2011 | 29.63p | 30.00p | 28.83p | 28.89p | 80196 |
18/05/2011 | 29.26p | 29.33p | 28.39p | 28.89p | 190517 |
17/05/2011 | 28.80p | 29.42p | 28.80p | 28.89p | 78345 |
16/05/2011 | 30.62p | 30.86p | 28.64p | 28.76p | 173326 |
13/05/2011 | 29.63p | 29.94p | 28.89p | 29.01p | 185876 |
12/05/2011 | 29.63p | 30.43p | 28.89p | 29.75p | 184996 |
11/05/2011 | 29.63p | 31.36p | 29.07p | 30.00p | 315894 |
10/05/2011 | 29.63p | 31.36p | 28.54p | 28.64p | 498116 |
09/05/2011 | 29.38p | 31.36p | 29.38p | 31.36p | 813310 |
06/05/2011 | 30.62p | 30.70p | 29.63p | 30.12p | 134278 |
05/05/2011 | 31.11p | 31.60p | 29.63p | 30.00p | 432887 |
04/05/2011 | 30.12p | 30.67p | 28.50p | 30.12p | 493347 |
03/05/2011 | 28.64p | 29.82p | 28.39p | 29.38p | 8937179 |
28/04/2011 | 28.91p | 29.38p | 28.33p | 28.76p | 183079 |
27/04/2011 | 28.64p | 29.23p | 28.39p | 28.89p | 69405 |
26/04/2011 | 29.14p | 29.63p | 28.25p | 29.63p | 568615 |
21/04/2011 | 28.15p | 29.83p | 28.15p | 29.38p | 476027 |
20/04/2011 | 26.67p | 28.89p | 25.68p | 28.39p | 2055662 |
19/04/2011 | 28.15p | 28.15p | 24.80p | 25.68p | 336577 |
18/04/2011 | 27.65p | 28.30p | 26.91p | 27.28p | 45596 |
15/04/2011 | 28.15p | 28.39p | 27.41p | 28.39p | 140009 |
14/04/2011 | 26.67p | 27.65p | 26.67p | 27.65p | 181378 |
13/04/2011 | 27.16p | 27.72p | 26.42p | 26.79p | 246416 |
12/04/2011 | 27.41p | 27.53p | 25.58p | 25.93p | 751794 |
11/04/2011 | 28.39p | 28.39p | 26.86p | 27.53p | 506089 |
08/04/2011 | 26.91p | 28.01p | 26.91p | 27.41p | 1217035 |
07/04/2011 | 26.67p | 27.31p | 26.42p | 26.79p | 368159 |
06/04/2011 | 26.91p | 27.90p | 26.67p | 27.65p | 1814461 |
05/04/2011 | 25.93p | 27.16p | 25.68p | 26.30p | 479028 |
04/04/2011 | 25.93p | 30.62p | 23.58p | 26.17p | 2760522 |
01/04/2011 | 22.72p | 24.32p | 22.72p | 23.58p | 752852 |
31/03/2011 | 24.44p | 24.69p | 22.96p | 22.96p | 311232 |
30/03/2011 | 24.44p | 24.49p | 22.72p | 24.07p | 139281 |
29/03/2011 | 24.44p | 24.83p | 23.70p | 24.57p | 42277 |
28/03/2011 | 24.69p | 24.69p | 23.60p | 24.20p | 361755 |
25/03/2011 | 24.69p | 25.28p | 23.15p | 24.07p | 839765 |
24/03/2011 | 22.72p | 23.76p | 22.72p | 22.96p | 42921 |
23/03/2011 | 23.46p | 24.05p | 22.47p | 23.21p | 131608 |
22/03/2011 | 24.44p | 25.18p | 23.11p | 23.58p | 280299 |
21/03/2011 | 24.69p | 27.65p | 24.44p | 24.81p | 1477533 |
18/03/2011 | 23.70p | 25.18p | 23.09p | 24.94p | 1017592 |
17/03/2011 | 22.72p | 23.70p | 21.23p | 23.09p | 2064690 |
16/03/2011 | 22.47p | 24.45p | 20.99p | 22.10p | 1444145 |
15/03/2011 | 20.74p | 22.72p | 19.81p | 22.72p | 1375580 |
14/03/2011 | 21.23p | 21.73p | 20.00p | 20.74p | 1141472 |
11/03/2011 | 22.22p | 22.52p | 20.18p | 21.73p | 980968 |
10/03/2011 | 22.72p | 22.96p | 22.23p | 22.96p | 41569 |
09/03/2011 | 23.77p | 23.77p | 22.96p | 23.21p | 8105 |
08/03/2011 | 23.01p | 23.33p | 23.01p | 23.33p | 4050 |
07/03/2011 | 23.70p | 23.70p | 23.46p | 23.46p | 1647 |
04/03/2011 | 22.94p | 23.21p | 22.90p | 23.21p | 11962 |
03/03/2011 | 22.81p | 23.46p | 22.73p | 23.46p | 6133 |
02/03/2011 | 22.83p | 23.33p | 22.69p | 23.33p | 23381 |
01/03/2011 | 22.64p | 23.68p | 22.64p | 23.21p | 31322 |
28/02/2011 | 22.47p | 22.94p | 22.47p | 22.72p | 16504 |
25/02/2011 | 22.72p | 23.46p | 22.72p | 23.46p | 405010 |
24/02/2011 | 22.72p | 23.41p | 22.53p | 23.09p | 277311 |
23/02/2011 | 23.46p | 23.58p | 21.97p | 22.72p | 318654 |
22/02/2011 | 24.20p | 24.94p | 23.70p | 24.20p | 204205 |
21/02/2011 | 24.69p | 24.81p | 24.44p | 24.81p | 70877 |
18/02/2011 | 25.06p | 25.49p | 25.06p | 25.31p | 16524 |
17/02/2011 | 24.98p | 25.68p | 24.98p | 25.31p | 0 |
16/02/2011 | 24.98p | 25.68p | 24.98p | 25.68p | 175673 |
15/02/2011 | 25.18p | 25.18p | 24.95p | 25.18p | 213884 |
14/02/2011 | 25.78p | 25.78p | 24.20p | 24.94p | 287560 |
11/02/2011 | 26.17p | 26.17p | 25.78p | 26.17p | 72258 |
10/02/2011 | 26.67p | 26.67p | 25.62p | 26.42p | 111067 |
09/02/2011 | 26.42p | 26.42p | 25.73p | 26.42p | 0 |
08/02/2011 | 26.42p | 26.42p | 25.73p | 26.17p | 219271 |
07/02/2011 | 26.17p | 26.85p | 25.74p | 25.93p | 260584 |
04/02/2011 | 26.62p | 27.09p | 26.17p | 26.67p | 0 |
03/02/2011 | 26.62p | 27.09p | 26.17p | 26.67p | 117114 |
02/02/2011 | 26.67p | 26.91p | 26.42p | 26.42p | 264472 |
01/02/2011 | 26.67p | 26.91p | 26.57p | 26.91p | 41716 |
31/01/2011 | 26.67p | 26.91p | 26.67p | 26.91p | 38982 |
28/01/2011 | 26.67p | 27.33p | 26.53p | 26.67p | 297926 |
27/01/2011 | 27.16p | 27.16p | 26.77p | 26.91p | 87281 |
26/01/2011 | 26.91p | 27.16p | 26.91p | 27.16p | 84733 |
25/01/2011 | 27.16p | 27.65p | 27.14p | 27.16p | 1031718 |
24/01/2011 | 27.16p | 28.64p | 26.12p | 27.41p | 713509 |
21/01/2011 | 25.93p | 26.42p | 25.43p | 26.42p | 279578 |
20/01/2011 | 26.91p | 27.65p | 24.69p | 24.94p | 1699389 |
19/01/2011 | 27.65p | 28.15p | 26.15p | 26.42p | 810085 |
18/01/2011 | 27.16p | 28.64p | 25.75p | 28.64p | 798495 |
17/01/2011 | 26.67p | 26.67p | 25.68p | 26.42p | 69316 |
14/01/2011 | 25.18p | 26.67p | 25.18p | 26.17p | 68817 |
13/01/2011 | 25.18p | 26.62p | 24.69p | 26.17p | 255430 |
12/01/2011 | 24.94p | 26.67p | 24.94p | 25.18p | 344837 |
11/01/2011 | 25.43p | 25.68p | 24.69p | 25.68p | 258611 |
10/01/2011 | 25.93p | 25.96p | 24.69p | 25.43p | 275990 |
07/01/2011 | 25.68p | 26.17p | 25.68p | 25.68p | 299406 |
06/01/2011 | 26.91p | 26.91p | 24.81p | 26.42p | 166234 |
05/01/2011 | 25.43p | 26.75p | 24.79p | 25.93p | 180301 |
04/01/2011 | 25.68p | 26.46p | 25.68p | 26.42p | 40588 |
31/12/2010 | 27.16p | 27.16p | 25.28p | 25.68p | 22513 |
30/12/2010 | 26.67p | 26.67p | 25.93p | 25.93p | 1250 |
29/12/2010 | 25.68p | 26.85p | 25.23p | 25.68p | 80296 |
24/12/2010 | 26.17p | 27.16p | 25.80p | 26.91p | 111948 |
23/12/2010 | 25.68p | 26.17p | 24.69p | 25.43p | 107309 |
22/12/2010 | 24.69p | 26.17p | 24.35p | 26.17p | 424803 |
21/12/2010 | 23.70p | 25.68p | 23.70p | 24.94p | 615671 |
20/12/2010 | 24.94p | 24.94p | 24.32p | 24.44p | 269332 |
17/12/2010 | 24.94p | 24.94p | 24.20p | 24.20p | 85052 |
16/12/2010 | 24.20p | 24.94p | 23.85p | 24.20p | 270945 |
15/12/2010 | 24.69p | 24.75p | 22.97p | 23.95p | 233208 |
14/12/2010 | 24.69p | 24.99p | 22.96p | 23.95p | 172152 |
13/12/2010 | 24.69p | 24.69p | 23.21p | 23.95p | 38860 |
10/12/2010 | 23.21p | 25.18p | 22.96p | 24.20p | 620357 |
09/12/2010 | 24.69p | 24.94p | 23.21p | 23.46p | 359139 |
08/12/2010 | 24.20p | 24.63p | 22.47p | 23.21p | 345314 |
07/12/2010 | 24.44p | 25.18p | 24.20p | 24.69p | 286554 |
06/12/2010 | 27.16p | 28.05p | 24.44p | 24.69p | 923144 |
03/12/2010 | 26.17p | 29.63p | 24.59p | 28.15p | 1366379 |
02/12/2010 | 24.69p | 26.47p | 24.20p | 25.68p | 2066520 |
01/12/2010 | 21.48p | 25.68p | 21.23p | 25.68p | 4497178 |
30/11/2010 | 19.75p | 21.23p | 17.72p | 20.99p | 1134834 |
29/11/2010 | 19.26p | 19.26p | 17.72p | 19.26p | 16439804 |
26/11/2010 | 18.52p | 19.26p | 18.27p | 18.27p | 582830 |
25/11/2010 | 18.52p | 18.74p | 17.78p | 18.52p | 20007 |
24/11/2010 | 17.78p | 18.81p | 17.78p | 18.52p | 63242 |
23/11/2010 | 18.76p | 18.77p | 18.27p | 18.76p | 1680791 |
22/11/2010 | 19.01p | 19.26p | 19.01p | 19.26p | 14070 |
19/11/2010 | 19.26p | 19.26p | 18.76p | 19.01p | 92970 |
18/11/2010 | 19.26p | 19.45p | 19.14p | 19.26p | 199149 |
17/11/2010 | 18.76p | 19.51p | 18.42p | 19.51p | 105513 |
16/11/2010 | 19.26p | 19.36p | 18.76p | 19.26p | 14535 |
15/11/2010 | 18.76p | 19.41p | 18.76p | 19.26p | 101234 |
12/11/2010 | 19.26p | 19.51p | 19.11p | 19.51p | 207602 |
11/11/2010 | 18.76p | 19.13p | 18.22p | 19.01p | 369065 |
10/11/2010 | 19.26p | 19.51p | 18.30p | 19.01p | 884831 |
09/11/2010 | 20.74p | 20.74p | 19.51p | 20.00p | 626093 |
08/11/2010 | 20.99p | 20.99p | 20.74p | 20.99p | 143143 |
05/11/2010 | 21.48p | 21.48p | 20.74p | 20.99p | 229615 |
04/11/2010 | 20.99p | 21.48p | 20.74p | 21.48p | 334580 |
03/11/2010 | 21.73p | 21.73p | 20.98p | 20.99p | 522653 |
02/11/2010 | 21.97p | 22.22p | 21.73p | 22.22p | 66827 |
01/11/2010 | 22.47p | 22.96p | 21.67p | 22.72p | 91283 |
29/10/2010 | 22.47p | 22.47p | 21.97p | 22.47p | 12464 |
28/10/2010 | 22.22p | 22.49p | 22.06p | 22.47p | 20453 |
27/10/2010 | 22.72p | 22.72p | 21.97p | 22.22p | 135322 |
26/10/2010 | 22.72p | 22.72p | 21.73p | 22.47p | 30548 |
25/10/2010 | 22.22p | 22.90p | 21.91p | 22.72p | 73806 |
22/10/2010 | 23.46p | 23.46p | 21.74p | 22.47p | 493703 |
21/10/2010 | 21.97p | 24.20p | 21.73p | 23.95p | 545059 |
20/10/2010 | 23.21p | 23.21p | 22.05p | 22.72p | 58686 |
19/10/2010 | 24.69p | 24.69p | 23.46p | 23.46p | 293766 |
18/10/2010 | 24.20p | 25.37p | 24.20p | 25.18p | 118012 |
15/10/2010 | 24.20p | 26.09p | 23.70p | 25.68p | 914256 |
14/10/2010 | 23.70p | 24.94p | 22.78p | 24.94p | 848358 |
13/10/2010 | 22.22p | 23.50p | 22.22p | 23.21p | 337281 |
12/10/2010 | 22.72p | 23.70p | 22.23p | 22.72p | 253454 |
11/10/2010 | 23.21p | 24.20p | 21.73p | 23.21p | 331014 |
08/10/2010 | 24.69p | 25.94p | 23.49p | 24.20p | 107689 |
07/10/2010 | 26.42p | 26.42p | 25.93p | 25.93p | 59907 |
06/10/2010 | 26.17p | 26.63p | 25.95p | 26.42p | 76907 |
05/10/2010 | 26.91p | 27.01p | 26.05p | 26.17p | 6914 |
04/10/2010 | 26.67p | 27.16p | 26.10p | 26.91p | 615905 |
01/10/2010 | 26.67p | 26.67p | 25.95p | 26.42p | 88012 |
30/09/2010 | 25.93p | 26.59p | 25.41p | 26.17p | 73532 |
29/09/2010 | 25.93p | 27.39p | 25.42p | 25.93p | 236334 |
28/09/2010 | 25.68p | 26.91p | 24.80p | 26.67p | 471275 |
27/09/2010 | 25.68p | 26.67p | 24.98p | 25.68p | 480974 |
24/09/2010 | 24.69p | 25.68p | 24.44p | 24.44p | 143231 |
23/09/2010 | 23.70p | 24.54p | 23.51p | 24.20p | 145311 |
22/09/2010 | 23.21p | 23.95p | 23.21p | 23.70p | 411437 |
21/09/2010 | 23.70p | 24.20p | 22.72p | 24.20p | 626834 |
20/09/2010 | 22.22p | 24.20p | 21.73p | 24.20p | 245396 |
17/09/2010 | 22.72p | 24.08p | 22.47p | 23.46p | 80601 |
*Close Price adjusted for both dividends and splits