Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/08/2011 | 38.50p | 39.00p | 38.00p | 39.00p | 7289 |
05/08/2011 | 43.50p | 43.50p | 35.00p | 38.50p | 58900 |
04/08/2011 | 44.50p | 44.50p | 42.00p | 43.50p | 18695 |
03/08/2011 | 47.50p | 47.50p | 42.07p | 44.50p | 27345 |
02/08/2011 | 48.50p | 48.50p | 46.20p | 48.00p | 9501 |
01/08/2011 | 48.00p | 50.00p | 47.61p | 48.50p | 13875 |
29/07/2011 | 48.50p | 49.10p | 46.00p | 48.50p | 13668 |
28/07/2011 | 45.00p | 48.50p | 44.00p | 48.50p | 19496 |
27/07/2011 | 46.50p | 46.50p | 43.00p | 45.00p | 24061 |
26/07/2011 | 47.00p | 47.00p | 45.00p | 46.50p | 10793 |
25/07/2011 | 47.00p | 47.50p | 46.80p | 47.00p | 147551 |
22/07/2011 | 48.00p | 48.00p | 46.00p | 47.00p | 27838 |
21/07/2011 | 49.50p | 49.50p | 46.00p | 48.00p | 26086 |
20/07/2011 | 48.50p | 49.50p | 47.00p | 49.50p | 5668 |
19/07/2011 | 50.00p | 50.00p | 48.00p | 48.50p | 7348 |
18/07/2011 | 50.00p | 50.00p | 48.00p | 50.00p | 10997 |
15/07/2011 | 52.50p | 52.50p | 49.00p | 50.00p | 20079 |
14/07/2011 | 53.50p | 53.50p | 47.10p | 52.50p | 10714 |
13/07/2011 | 54.00p | 54.00p | 45.20p | 53.50p | 14519 |
12/07/2011 | 51.00p | 54.75p | 48.80p | 54.00p | 29959 |
11/07/2011 | 46.50p | 52.80p | 46.00p | 51.00p | 99577 |
08/07/2011 | 51.00p | 51.00p | 45.00p | 46.50p | 88947 |
07/07/2011 | 51.00p | 51.00p | 47.00p | 51.00p | 25674 |
06/07/2011 | 52.00p | 52.30p | 47.00p | 51.00p | 54774 |
05/07/2011 | 48.50p | 48.50p | 47.00p | 48.50p | 7789 |
04/07/2011 | 48.00p | 49.20p | 47.00p | 48.50p | 35282 |
01/07/2011 | 46.00p | 49.70p | 46.00p | 48.00p | 40477 |
30/06/2011 | 45.50p | 46.00p | 45.00p | 46.00p | 19848 |
29/06/2011 | 48.00p | 48.00p | 44.00p | 45.50p | 70288 |
28/06/2011 | 48.50p | 48.50p | 45.00p | 48.00p | 14972 |
27/06/2011 | 49.50p | 49.50p | 45.49p | 48.50p | 22254 |
24/06/2011 | 47.50p | 50.00p | 45.00p | 49.50p | 36193 |
23/06/2011 | 48.50p | 48.50p | 46.70p | 47.50p | 23641 |
22/06/2011 | 51.50p | 51.50p | 45.00p | 48.50p | 79992 |
21/06/2011 | 53.00p | 53.00p | 50.00p | 51.50p | 21013 |
20/06/2011 | 54.00p | 54.00p | 52.00p | 53.00p | 17963 |
17/06/2011 | 53.50p | 53.50p | 51.00p | 53.50p | 56980 |
16/06/2011 | 53.50p | 53.50p | 52.00p | 53.50p | 21632 |
15/06/2011 | 54.00p | 54.00p | 51.30p | 53.50p | 50974 |
14/06/2011 | 56.50p | 56.50p | 50.08p | 53.00p | 48464 |
13/06/2011 | 56.50p | 56.50p | 55.00p | 56.50p | 7868 |
10/06/2011 | 57.00p | 57.00p | 55.00p | 56.50p | 16435 |
09/06/2011 | 57.00p | 57.00p | 56.00p | 57.00p | 16438 |
08/06/2011 | 57.00p | 57.00p | 56.00p | 57.00p | 46386 |
07/06/2011 | 58.50p | 58.50p | 51.01p | 57.00p | 15911 |
06/06/2011 | 59.00p | 59.00p | 57.00p | 57.50p | 17324 |
03/06/2011 | 60.50p | 60.50p | 58.00p | 59.00p | 11943 |
02/06/2011 | 60.50p | 60.50p | 56.00p | 60.50p | 20473 |
01/06/2011 | 61.00p | 62.98p | 58.00p | 60.50p | 10966 |
31/05/2011 | 63.00p | 64.00p | 53.70p | 61.00p | 25105 |
27/05/2011 | 56.50p | 64.75p | 56.00p | 63.00p | 130950 |
26/05/2011 | 57.00p | 57.75p | 53.00p | 57.00p | 40461 |
25/05/2011 | 57.50p | 57.50p | 52.40p | 57.00p | 16691 |
24/05/2011 | 58.00p | 58.00p | 57.00p | 57.50p | 44469 |
23/05/2011 | 59.00p | 59.00p | 56.00p | 58.00p | 34284 |
20/05/2011 | 61.00p | 61.00p | 55.00p | 59.00p | 41079 |
19/05/2011 | 58.50p | 64.00p | 55.00p | 61.00p | 172183 |
18/05/2011 | 62.00p | 63.00p | 55.00p | 58.50p | 59502 |
17/05/2011 | 61.50p | 62.00p | 52.00p | 62.00p | 84098 |
16/05/2011 | 64.00p | 64.00p | 56.00p | 60.00p | 105874 |
13/05/2011 | 64.00p | 64.20p | 60.00p | 64.00p | 24205 |
12/05/2011 | 66.50p | 66.50p | 61.00p | 64.00p | 33173 |
11/05/2011 | 70.00p | 70.00p | 61.70p | 66.50p | 54969 |
10/05/2011 | 71.00p | 72.00p | 67.50p | 70.00p | 33991 |
09/05/2011 | 71.50p | 71.50p | 65.00p | 71.00p | 37420 |
06/05/2011 | 72.50p | 73.50p | 69.00p | 71.50p | 45830 |
05/05/2011 | 69.50p | 73.00p | 63.50p | 72.50p | 114535 |
04/05/2011 | 73.50p | 77.00p | 65.80p | 69.50p | 145185 |
03/05/2011 | 72.50p | 74.10p | 70.00p | 72.50p | 75974 |
28/04/2011 | 68.00p | 75.00p | 68.00p | 72.50p | 108168 |
27/04/2011 | 60.00p | 77.50p | 60.00p | 68.50p | 95152 |
26/04/2011 | 60.00p | 62.00p | 55.10p | 60.00p | 65447 |
21/04/2011 | 61.50p | 61.50p | 57.00p | 60.00p | 14841 |
20/04/2011 | 63.50p | 63.50p | 58.00p | 61.50p | 69046 |
19/04/2011 | 67.00p | 67.00p | 60.00p | 63.50p | 30608 |
18/04/2011 | 64.50p | 70.00p | 62.00p | 67.00p | 74758 |
15/04/2011 | 60.00p | 67.00p | 58.10p | 64.50p | 49234 |
14/04/2011 | 58.00p | 61.50p | 56.00p | 60.00p | 61996 |
13/04/2011 | 66.50p | 69.00p | 58.00p | 59.00p | 59743 |
12/04/2011 | 76.50p | 77.00p | 64.00p | 66.50p | 140126 |
11/04/2011 | 63.00p | 78.00p | 63.00p | 75.50p | 344942 |
08/04/2011 | 57.50p | 69.80p | 57.50p | 63.00p | 151881 |
07/04/2011 | 53.00p | 68.00p | 53.00p | 57.50p | 190812 |
06/04/2011 | 51.50p | 55.00p | 48.00p | 53.00p | 73256 |
05/04/2011 | 53.00p | 53.00p | 50.00p | 51.00p | 23063 |
04/04/2011 | 54.50p | 56.00p | 50.50p | 53.00p | 27582 |
01/04/2011 | 55.00p | 56.00p | 48.00p | 54.50p | 86577 |
31/03/2011 | 57.50p | 57.80p | 50.00p | 55.00p | 96972 |
30/03/2011 | 62.50p | 64.00p | 50.70p | 57.50p | 124774 |
29/03/2011 | 63.50p | 63.50p | 59.30p | 62.50p | 13865 |
28/03/2011 | 66.50p | 68.90p | 62.00p | 63.50p | 15261 |
25/03/2011 | 63.50p | 70.00p | 60.00p | 66.50p | 18440 |
24/03/2011 | 70.00p | 70.00p | 60.00p | 63.50p | 55095 |
23/03/2011 | 73.50p | 75.00p | 68.00p | 69.50p | 70351 |
22/03/2011 | 63.50p | 79.90p | 62.00p | 73.50p | 148803 |
21/03/2011 | 56.00p | 67.90p | 56.00p | 63.50p | 87240 |
18/03/2011 | 56.50p | 57.99p | 52.00p | 56.00p | 42026 |
17/03/2011 | 57.50p | 58.00p | 52.00p | 56.50p | 30060 |
16/03/2011 | 56.50p | 61.00p | 52.50p | 57.50p | 78453 |
15/03/2011 | 67.00p | 67.00p | 45.50p | 56.50p | 58390 |
14/03/2011 | 67.50p | 68.50p | 65.00p | 67.00p | 78915 |
11/03/2011 | 75.00p | 75.00p | 65.00p | 68.00p | 74131 |
10/03/2011 | 77.00p | 77.00p | 72.00p | 75.00p | 25427 |
09/03/2011 | 71.00p | 77.00p | 70.75p | 77.00p | 42092 |
08/03/2011 | 82.50p | 80.11p | 67.00p | 71.00p | 177242 |
07/03/2011 | 98.50p | 136.00p | 75.05p | 82.00p | 708064 |
04/03/2011 | 83.00p | 110.00p | 81.80p | 97.00p | 118813 |
03/03/2011 | 80.00p | 88.00p | 79.50p | 82.50p | 72122 |
02/03/2011 | 78.50p | 80.00p | 75.71p | 80.00p | 46070 |
01/03/2011 | 78.50p | 82.00p | 75.50p | 78.50p | 95756 |
28/02/2011 | 79.50p | 80.75p | 77.00p | 78.50p | 44128 |
25/02/2011 | 79.50p | 83.30p | 77.00p | 79.50p | 20208 |
24/02/2011 | 77.50p | 80.75p | 77.06p | 79.50p | 27566 |
23/02/2011 | 82.50p | 84.00p | 75.00p | 77.50p | 65116 |
22/02/2011 | 87.50p | 85.00p | 80.00p | 82.50p | 27823 |
21/02/2011 | 86.50p | 87.50p | 85.00p | 87.50p | 12851 |
18/02/2011 | 86.50p | 86.50p | 85.00p | 86.50p | 11387 |
17/02/2011 | 87.50p | 88.50p | 85.00p | 86.50p | 70877 |
16/02/2011 | 92.50p | 91.80p | 82.50p | 87.50p | 59131 |
15/02/2011 | 92.50p | 93.30p | 87.50p | 92.50p | 27978 |
14/02/2011 | 97.00p | 100.00p | 90.00p | 92.50p | 42143 |
11/02/2011 | 88.28p | 99.86p | 80.25p | 97.00p | 223583 |
10/02/2011 | 94.33p | 94.33p | 86.10p | 90.50p | 84920 |
09/02/2011 | 97.31p | 100.90p | 86.10p | 94.50p | 59108 |
08/02/2011 | 99.00p | 106.00p | 96.50p | 100.00p | 146190 |
07/02/2011 | 103.00p | 103.00p | 92.00p | 97.50p | 54664 |
04/02/2011 | 95.83p | 103.80p | 95.20p | 100.00p | 31423 |
03/02/2011 | 108.00p | 108.00p | 95.10p | 97.50p | 125180 |
02/02/2011 | 113.00p | 114.95p | 103.00p | 108.00p | 84295 |
01/02/2011 | 101.50p | 115.00p | 98.80p | 111.50p | 126616 |
31/01/2011 | 107.50p | 107.50p | 100.06p | 101.50p | 43592 |
28/01/2011 | 105.50p | 109.50p | 101.00p | 107.50p | 65846 |
27/01/2011 | 108.50p | 109.22p | 100.00p | 105.50p | 69850 |
26/01/2011 | 112.50p | 115.00p | 105.00p | 108.50p | 72194 |
25/01/2011 | 114.00p | 116.90p | 105.00p | 112.50p | 88049 |
24/01/2011 | 122.00p | 124.00p | 107.00p | 114.00p | 179430 |
21/01/2011 | 123.50p | 125.00p | 117.00p | 122.00p | 63054 |
20/01/2011 | 122.50p | 125.00p | 120.00p | 123.50p | 68413 |
19/01/2011 | 129.50p | 135.00p | 120.08p | 122.50p | 70361 |
18/01/2011 | 113.50p | 140.00p | 112.00p | 129.00p | 148095 |
17/01/2011 | 116.00p | 123.00p | 112.00p | 114.50p | 112973 |
14/01/2011 | 124.03p | 125.50p | 112.00p | 115.50p | 170797 |
13/01/2011 | 133.00p | 146.91p | 123.00p | 125.50p | 358505 |
12/01/2011 | 113.75p | 133.50p | 107.08p | 130.50p | 408850 |
11/01/2011 | 117.50p | 120.00p | 105.00p | 111.00p | 160697 |
10/01/2011 | 118.50p | 125.40p | 112.00p | 117.50p | 234252 |
07/01/2011 | 106.50p | 137.00p | 105.00p | 121.00p | 523799 |
06/01/2011 | 102.50p | 110.10p | 85.00p | 106.50p | 350573 |
05/01/2011 | 116.00p | 117.00p | 90.00p | 102.50p | 450539 |
04/01/2011 | 137.50p | 139.00p | 105.25p | 116.00p | 570693 |
31/12/2010 | 151.50p | 170.00p | 125.00p | 140.00p | 873756 |
30/12/2010 | 94.00p | 176.50p | 93.40p | 151.50p | 1532256 |
29/12/2010 | 67.00p | 95.00p | 67.00p | 91.50p | 465352 |
24/12/2010 | 68.00p | 69.50p | 61.00p | 67.00p | 86954 |
23/12/2010 | 70.50p | 70.50p | 60.00p | 68.00p | 190293 |
22/12/2010 | 78.50p | 80.00p | 65.00p | 70.50p | 320310 |
21/12/2010 | 77.50p | 92.50p | 72.00p | 76.50p | 607409 |
20/12/2010 | 54.50p | 85.00p | 52.50p | 77.50p | 628293 |
17/12/2010 | 58.50p | 58.50p | 51.50p | 54.50p | 65196 |
16/12/2010 | 58.50p | 58.70p | 55.00p | 58.50p | 52459 |
15/12/2010 | 59.00p | 60.00p | 57.40p | 58.50p | 48278 |
14/12/2010 | 55.00p | 63.00p | 52.00p | 59.00p | 88026 |
13/12/2010 | 58.50p | 59.30p | 54.55p | 55.00p | 12061 |
10/12/2010 | 61.50p | 62.00p | 55.00p | 58.50p | 89836 |
09/12/2010 | 62.50p | 64.60p | 58.50p | 61.50p | 230538 |
08/12/2010 | 62.00p | 65.00p | 56.65p | 62.50p | 344102 |
07/12/2010 | 66.50p | 78.00p | 55.25p | 62.00p | 1109162 |
06/12/2010 | 37.50p | 72.00p | 37.50p | 66.50p | 963191 |
03/12/2010 | 39.00p | 39.00p | 33.00p | 37.50p | 101989 |
02/12/2010 | 40.50p | 40.50p | 38.00p | 39.00p | 34122 |
01/12/2010 | 40.50p | 40.50p | 33.00p | 40.50p | 113864 |
30/11/2010 | 44.00p | 44.44p | 35.10p | 40.50p | 214565 |
29/11/2010 | 45.50p | 45.90p | 43.00p | 44.00p | 84723 |
26/11/2010 | 45.00p | 46.50p | 43.00p | 45.50p | 57803 |
25/11/2010 | 46.00p | 46.00p | 40.00p | 45.00p | 170965 |
24/11/2010 | 46.00p | 46.70p | 45.00p | 46.00p | 63577 |
23/11/2010 | 50.00p | 50.00p | 45.07p | 46.00p | 39621 |
22/11/2010 | 49.50p | 50.20p | 46.00p | 49.50p | 56781 |
19/11/2010 | 51.50p | 52.40p | 45.25p | 49.50p | 137994 |
18/11/2010 | 53.50p | 55.00p | 48.00p | 50.50p | 185839 |
17/11/2010 | 56.50p | 58.00p | 50.00p | 53.50p | 220259 |
16/11/2010 | 51.50p | 61.00p | 51.50p | 56.50p | 325149 |
15/11/2010 | 50.00p | 59.90p | 50.00p | 51.50p | 876391 |
12/11/2010 | 35.00p | 52.10p | 35.00p | 47.00p | 1013814 |
11/11/2010 | 34.50p | 40.00p | 32.20p | 35.00p | 137080 |
10/11/2010 | 36.00p | 36.70p | 33.00p | 34.50p | 96305 |
09/11/2010 | 31.00p | 40.00p | 31.00p | 36.00p | 226318 |
08/11/2010 | 30.50p | 33.00p | 28.10p | 31.00p | 86143 |
05/11/2010 | 31.50p | 33.00p | 30.00p | 30.50p | 145780 |
04/11/2010 | 30.50p | 33.50p | 28.50p | 31.50p | 134676 |
03/11/2010 | 33.50p | 34.50p | 30.10p | 30.50p | 46217 |
02/11/2010 | 36.50p | 37.00p | 33.50p | 33.50p | 29734 |
01/11/2010 | 38.50p | 40.00p | 30.00p | 36.50p | 297206 |
29/10/2010 | 34.00p | 45.00p | 34.00p | 38.50p | 520758 |
28/10/2010 | 25.50p | 37.00p | 25.00p | 35.00p | 811694 |
27/10/2010 | 25.50p | 28.00p | 23.50p | 25.50p | 41557 |
26/10/2010 | 26.50p | 26.90p | 23.00p | 25.50p | 90486 |
25/10/2010 | 28.00p | 30.50p | 25.50p | 26.50p | 146451 |
22/10/2010 | 24.00p | 30.00p | 22.00p | 28.00p | 630348 |
21/10/2010 | 23.50p | 24.78p | 21.50p | 24.00p | 256102 |
*Close Price adjusted for both dividends and splits