Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2010 | 56.25p | 56.50p | 55.85p | 56.00p | 13442 |
02/07/2010 | 56.25p | 56.75p | 56.10p | 56.25p | 133376 |
01/07/2010 | 56.25p | 56.75p | 56.00p | 56.25p | 214951 |
30/06/2010 | 56.25p | 56.75p | 56.00p | 56.25p | 285266 |
29/06/2010 | 56.50p | 56.75p | 56.25p | 56.25p | 620269 |
28/06/2010 | 56.50p | 57.00p | 56.25p | 56.75p | 94771 |
25/06/2010 | 56.75p | 57.00p | 56.50p | 56.50p | 93499 |
24/06/2010 | 56.50p | 57.25p | 56.40p | 56.75p | 177338 |
23/06/2010 | 56.75p | 57.00p | 56.25p | 56.50p | 146239 |
22/06/2010 | 57.25p | 57.50p | 56.85p | 57.25p | 47786 |
21/06/2010 | 57.00p | 57.50p | 56.70p | 57.25p | 118975 |
18/06/2010 | 56.75p | 57.25p | 56.50p | 56.75p | 87696 |
17/06/2010 | 56.50p | 57.00p | 56.25p | 56.75p | 96394 |
16/06/2010 | 56.50p | 57.00p | 56.25p | 56.50p | 297118 |
15/06/2010 | 56.75p | 57.00p | 56.40p | 56.50p | 108009 |
14/06/2010 | 56.50p | 57.00p | 56.30p | 56.50p | 392112 |
11/06/2010 | 56.75p | 57.00p | 56.64p | 56.75p | 11052 |
10/06/2010 | 56.75p | 57.00p | 56.40p | 56.75p | 60906 |
09/06/2010 | 56.75p | 57.25p | 56.50p | 56.75p | 132135 |
08/06/2010 | 57.00p | 57.25p | 56.70p | 57.00p | 235446 |
07/06/2010 | 57.25p | 57.50p | 56.50p | 57.00p | 224880 |
04/06/2010 | 57.00p | 57.50p | 56.75p | 57.25p | 174690 |
03/06/2010 | 56.75p | 57.50p | 56.60p | 57.00p | 178116 |
02/06/2010 | 56.75p | 57.25p | 56.45p | 56.75p | 333643 |
01/06/2010 | 56.50p | 57.25p | 56.25p | 56.75p | 267470 |
28/05/2010 | 56.25p | 56.75p | 55.85p | 56.50p | 200597 |
27/05/2010 | 56.25p | 56.75p | 55.85p | 56.25p | 9350 |
26/05/2010 | 56.25p | 56.75p | 56.10p | 56.25p | 250825 |
25/05/2010 | 56.75p | 56.75p | 55.77p | 56.00p | 154107 |
24/05/2010 | 56.25p | 57.00p | 56.10p | 57.00p | 209315 |
21/05/2010 | 56.75p | 56.75p | 56.00p | 56.25p | 16000 |
20/05/2010 | 56.50p | 57.00p | 56.50p | 56.75p | 151494 |
19/05/2010 | 56.50p | 56.75p | 55.75p | 56.50p | 358757 |
18/05/2010 | 56.50p | 57.00p | 56.25p | 56.75p | 221920 |
17/05/2010 | 56.50p | 56.75p | 56.35p | 56.50p | 127422 |
14/05/2010 | 57.00p | 57.25p | 56.50p | 57.00p | 331385 |
13/05/2010 | 56.75p | 57.25p | 56.50p | 57.00p | 152246 |
12/05/2010 | 56.75p | 57.25p | 56.75p | 56.75p | 174014 |
11/05/2010 | 56.75p | 57.05p | 56.35p | 56.75p | 173830 |
10/05/2010 | 56.50p | 57.25p | 56.25p | 56.75p | 85448 |
07/05/2010 | 56.75p | 57.00p | 56.00p | 56.25p | 111633 |
06/05/2010 | 57.00p | 57.50p | 56.75p | 57.00p | 293357 |
05/05/2010 | 57.25p | 57.75p | 57.25p | 57.25p | 183688 |
04/05/2010 | 57.75p | 58.25p | 57.00p | 57.25p | 352004 |
30/04/2010 | 57.75p | 57.75p | 57.00p | 57.75p | 296402 |
29/04/2010 | 57.75p | 57.75p | 57.50p | 57.75p | 182229 |
28/04/2010 | 58.25p | 58.25p | 57.50p | 57.75p | 112817 |
27/04/2010 | 58.75p | 59.25p | 58.20p | 58.50p | 80467 |
26/04/2010 | 58.00p | 59.25p | 57.60p | 58.75p | 61174 |
23/04/2010 | 58.00p | 58.50p | 57.60p | 58.00p | 21657 |
22/04/2010 | 58.00p | 58.50p | 57.60p | 58.00p | 45704 |
21/04/2010 | 58.00p | 58.45p | 57.60p | 58.00p | 59199 |
20/04/2010 | 57.50p | 58.45p | 57.50p | 58.00p | 391477 |
19/04/2010 | 57.50p | 57.75p | 57.25p | 57.50p | 181474 |
16/04/2010 | 57.75p | 58.50p | 57.50p | 57.50p | 64222 |
15/04/2010 | 57.75p | 58.00p | 57.50p | 57.75p | 172216 |
14/04/2010 | 57.75p | 58.00p | 57.35p | 57.75p | 111583 |
13/04/2010 | 57.50p | 57.90p | 57.10p | 57.75p | 145225 |
12/04/2010 | 57.50p | 58.50p | 57.30p | 57.50p | 138625 |
09/04/2010 | 57.50p | 58.50p | 57.10p | 57.50p | 75739 |
08/04/2010 | 57.50p | 57.65p | 56.75p | 57.25p | 172011 |
07/04/2010 | 57.50p | 57.70p | 56.75p | 57.50p | 67196 |
06/04/2010 | 57.25p | 57.80p | 57.00p | 57.50p | 381387 |
01/04/2010 | 57.25p | 57.50p | 57.00p | 57.25p | 84575 |
31/03/2010 | 57.50p | 57.75p | 57.00p | 57.25p | 174259 |
30/03/2010 | 57.75p | 57.75p | 57.50p | 57.50p | 138857 |
29/03/2010 | 57.50p | 58.00p | 57.00p | 57.75p | 184207 |
26/03/2010 | 57.25p | 57.75p | 57.10p | 57.50p | 67914 |
25/03/2010 | 57.00p | 57.65p | 56.50p | 57.25p | 208581 |
24/03/2010 | 56.75p | 57.25p | 56.30p | 56.75p | 123906 |
23/03/2010 | 56.00p | 56.90p | 55.60p | 56.75p | 112648 |
22/03/2010 | 56.25p | 56.70p | 55.60p | 56.00p | 230356 |
19/03/2010 | 56.00p | 56.65p | 55.75p | 56.25p | 89889 |
18/03/2010 | 56.00p | 56.40p | 55.60p | 56.00p | 59517 |
17/03/2010 | 55.75p | 56.50p | 55.60p | 56.00p | 75650 |
16/03/2010 | 55.75p | 56.03p | 55.35p | 55.75p | 44400 |
15/03/2010 | 55.75p | 55.75p | 55.30p | 55.75p | 71748 |
12/03/2010 | 55.75p | 55.78p | 55.35p | 55.75p | 35000 |
11/03/2010 | 55.75p | 55.75p | 55.25p | 55.75p | 56386 |
10/03/2010 | 55.75p | 56.00p | 55.25p | 55.75p | 143074 |
09/03/2010 | 55.50p | 56.00p | 55.35p | 55.75p | 57447 |
08/03/2010 | 55.50p | 55.75p | 55.25p | 55.50p | 182693 |
05/03/2010 | 55.00p | 55.65p | 54.85p | 55.50p | 130438 |
04/03/2010 | 54.75p | 55.25p | 54.35p | 55.00p | 169955 |
03/03/2010 | 54.75p | 55.00p | 54.00p | 54.75p | 422775 |
02/03/2010 | 54.50p | 54.75p | 54.35p | 54.75p | 13657 |
01/03/2010 | 54.25p | 55.00p | 53.80p | 54.50p | 243177 |
26/02/2010 | 54.00p | 54.50p | 53.85p | 54.25p | 29646 |
25/02/2010 | 54.00p | 54.49p | 53.50p | 54.00p | 246875 |
24/02/2010 | 54.00p | 54.50p | 53.50p | 54.00p | 93725 |
23/02/2010 | 54.25p | 54.75p | 53.75p | 54.00p | 107615 |
22/02/2010 | 54.50p | 54.75p | 54.00p | 54.25p | 87436 |
19/02/2010 | 54.25p | 54.75p | 54.10p | 54.25p | 97245 |
18/02/2010 | 54.25p | 54.75p | 54.00p | 54.25p | 127102 |
17/02/2010 | 54.25p | 54.75p | 54.00p | 54.25p | 192120 |
16/02/2010 | 54.25p | 54.75p | 54.00p | 54.25p | 56835 |
15/02/2010 | 54.25p | 54.75p | 54.00p | 54.25p | 71012 |
12/02/2010 | 54.25p | 54.75p | 54.00p | 54.25p | 106986 |
11/02/2010 | 54.00p | 54.50p | 54.00p | 54.25p | 60720 |
10/02/2010 | 53.75p | 54.00p | 53.50p | 53.75p | 235970 |
09/02/2010 | 53.25p | 53.75p | 53.25p | 53.75p | 91740 |
08/02/2010 | 53.50p | 53.75p | 53.00p | 53.25p | 76900 |
05/02/2010 | 53.25p | 53.75p | 53.10p | 53.50p | 75717 |
04/02/2010 | 54.25p | 54.25p | 53.50p | 53.50p | 220370 |
03/02/2010 | 54.25p | 54.75p | 54.00p | 54.25p | 76283 |
02/02/2010 | 54.25p | 55.00p | 54.00p | 54.25p | 82991 |
01/02/2010 | 54.25p | 54.50p | 54.00p | 54.25p | 35331 |
29/01/2010 | 54.25p | 54.75p | 54.00p | 54.50p | 83977 |
28/01/2010 | 54.75p | 54.90p | 54.06p | 54.25p | 115286 |
27/01/2010 | 55.25p | 55.50p | 54.75p | 54.75p | 209359 |
26/01/2010 | 55.50p | 56.00p | 55.30p | 55.50p | 72428 |
25/01/2010 | 55.50p | 56.00p | 55.40p | 55.50p | 22339 |
22/01/2010 | 55.50p | 56.25p | 55.25p | 55.50p | 93656 |
21/01/2010 | 55.50p | 56.00p | 55.35p | 55.50p | 25682 |
20/01/2010 | 55.50p | 56.00p | 55.25p | 55.50p | 105500 |
19/01/2010 | 55.50p | 55.50p | 55.25p | 55.50p | 101620 |
18/01/2010 | 55.50p | 55.50p | 55.25p | 55.50p | 19902 |
15/01/2010 | 55.00p | 55.50p | 55.00p | 55.50p | 153990 |
14/01/2010 | 54.75p | 55.75p | 54.60p | 55.00p | 75939 |
13/01/2010 | 54.75p | 55.25p | 54.60p | 54.75p | 32577 |
12/01/2010 | 54.25p | 55.00p | 54.25p | 54.75p | 45766 |
11/01/2010 | 54.25p | 54.50p | 54.00p | 54.25p | 39500 |
08/01/2010 | 54.25p | 54.50p | 54.00p | 54.25p | 4000 |
07/01/2010 | 54.00p | 54.50p | 53.86p | 54.25p | 143073 |
06/01/2010 | 53.75p | 54.25p | 53.50p | 54.00p | 352818 |
05/01/2010 | 53.50p | 54.00p | 53.25p | 53.75p | 115088 |
04/01/2010 | 53.25p | 53.75p | 53.25p | 53.50p | 112685 |
31/12/2009 | 53.25p | 53.50p | 53.01p | 53.25p | 40749 |
30/12/2009 | 53.25p | 53.40p | 53.00p | 53.25p | 4566 |
29/12/2009 | 53.25p | 53.50p | 53.00p | 53.25p | 10082 |
24/12/2009 | 53.25p | 53.75p | 53.25p | 53.25p | 8714 |
23/12/2009 | 53.25p | 53.50p | 53.00p | 53.25p | 56720 |
22/12/2009 | 53.25p | 53.50p | 53.00p | 53.25p | 27000 |
21/12/2009 | 53.00p | 53.40p | 52.75p | 53.25p | 79235 |
18/12/2009 | 53.00p | 53.25p | 52.61p | 53.00p | 33189 |
17/12/2009 | 53.00p | 53.25p | 52.50p | 53.00p | 90220 |
16/12/2009 | 53.00p | 53.50p | 52.50p | 53.00p | 125801 |
15/12/2009 | 52.75p | 53.25p | 52.50p | 53.00p | 113711 |
14/12/2009 | 52.25p | 52.75p | 52.25p | 52.75p | 61875 |
11/12/2009 | 52.00p | 52.50p | 51.80p | 52.25p | 157000 |
10/12/2009 | 52.00p | 52.25p | 51.75p | 52.00p | 140735 |
09/12/2009 | 52.00p | 52.25p | 51.75p | 52.00p | 103456 |
08/12/2009 | 52.25p | 52.50p | 52.00p | 52.25p | 107148 |
07/12/2009 | 52.75p | 52.75p | 52.10p | 52.25p | 52037 |
04/12/2009 | 52.50p | 53.25p | 52.50p | 52.75p | 16360 |
03/12/2009 | 52.50p | 53.00p | 52.50p | 52.50p | 74209 |
02/12/2009 | 52.50p | 53.00p | 52.25p | 52.50p | 118897 |
01/12/2009 | 52.75p | 53.15p | 52.25p | 52.50p | 306557 |
30/11/2009 | 52.75p | 53.15p | 52.30p | 52.75p | 99139 |
27/11/2009 | 53.00p | 53.25p | 52.25p | 52.75p | 132423 |
26/11/2009 | 53.75p | 53.75p | 53.00p | 53.25p | 80500 |
25/11/2009 | 53.75p | 54.15p | 53.32p | 53.75p | 74852 |
24/11/2009 | 53.75p | 54.00p | 53.25p | 53.75p | 155209 |
23/11/2009 | 53.25p | 54.00p | 53.10p | 53.75p | 59426 |
20/11/2009 | 53.75p | 53.75p | 52.85p | 53.25p | 165513 |
19/11/2009 | 54.25p | 54.50p | 53.50p | 53.75p | 159320 |
18/11/2009 | 54.25p | 54.25p | 53.75p | 54.25p | 189035 |
17/11/2009 | 54.00p | 54.20p | 53.75p | 54.00p | 82470 |
16/11/2009 | 54.00p | 54.25p | 53.75p | 54.00p | 110175 |
13/11/2009 | 54.00p | 54.15p | 53.75p | 54.00p | 67878 |
12/11/2009 | 53.75p | 54.25p | 53.75p | 54.00p | 125703 |
11/11/2009 | 53.50p | 54.00p | 53.50p | 53.75p | 75436 |
10/11/2009 | 53.50p | 53.50p | 53.25p | 53.50p | 55290 |
09/11/2009 | 53.25p | 53.75p | 53.30p | 53.50p | 241250 |
06/11/2009 | 53.25p | 53.25p | 53.00p | 53.25p | 162200 |
05/11/2009 | 53.25p | 53.25p | 53.00p | 53.25p | 19500 |
04/11/2009 | 53.25p | 53.25p | 52.75p | 53.25p | 101767 |
03/11/2009 | 53.50p | 53.50p | 52.75p | 53.25p | 157200 |
02/11/2009 | 53.25p | 53.50p | 53.25p | 53.50p | 161452 |
30/10/2009 | 53.25p | 53.25p | 53.00p | 53.25p | 99958 |
29/10/2009 | 53.25p | 53.25p | 52.75p | 53.25p | 164974 |
28/10/2009 | 53.50p | 53.50p | 53.00p | 53.50p | 57000 |
27/10/2009 | 53.75p | 54.00p | 53.30p | 53.50p | 142603 |
26/10/2009 | 53.75p | 54.25p | 53.75p | 53.75p | 98519 |
23/10/2009 | 54.00p | 54.00p | 53.50p | 53.75p | 64241 |
22/10/2009 | 54.00p | 54.00p | 53.50p | 54.00p | 26946 |
21/10/2009 | 54.25p | 54.25p | 53.75p | 54.00p | 100350 |
20/10/2009 | 54.25p | 54.25p | 53.75p | 54.25p | 170631 |
19/10/2009 | 53.75p | 54.50p | 53.75p | 54.00p | 526427 |
16/10/2009 | 53.25p | 53.90p | 53.00p | 53.75p | 123672 |
15/10/2009 | 53.00p | 53.00p | 52.75p | 53.00p | 163750 |
14/10/2009 | 52.50p | 53.00p | 52.70p | 52.75p | 82689 |
13/10/2009 | 52.50p | 53.00p | 52.26p | 52.50p | 171099 |
12/10/2009 | 52.25p | 52.90p | 52.00p | 52.50p | 166457 |
09/10/2009 | 52.25p | 52.25p | 52.00p | 52.25p | 77910 |
08/10/2009 | 51.75p | 52.50p | 51.85p | 52.25p | 329182 |
07/10/2009 | 51.50p | 52.00p | 51.50p | 51.75p | 87297 |
06/10/2009 | 51.00p | 51.75p | 50.75p | 51.50p | 337727 |
05/10/2009 | 51.00p | 51.00p | 50.50p | 51.00p | 379660 |
02/10/2009 | 51.25p | 51.25p | 50.50p | 51.00p | 330988 |
01/10/2009 | 51.25p | 51.75p | 51.25p | 51.25p | 30684 |
30/09/2009 | 51.25p | 51.50p | 51.25p | 51.25p | 56137 |
29/09/2009 | 50.75p | 51.25p | 50.85p | 51.00p | 437290 |
28/09/2009 | 50.75p | 50.75p | 50.50p | 50.75p | 76088 |
25/09/2009 | 50.75p | 51.00p | 50.50p | 50.75p | 47685 |
24/09/2009 | 51.00p | 51.00p | 50.71p | 50.75p | 89630 |
23/09/2009 | 51.25p | 51.25p | 51.00p | 51.25p | 34500 |
22/09/2009 | 50.50p | 51.75p | 50.95p | 51.25p | 208745 |
21/09/2009 | 50.00p | 50.50p | 50.00p | 50.00p | 81200 |
*Close Price adjusted for both dividends and splits