Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/03/2012 | 42.00p | 42.00p | 41.00p | 42.00p | 2153601 |
13/03/2012 | 42.00p | 42.00p | 41.50p | 42.00p | 694586 |
12/03/2012 | 42.00p | 42.00p | 41.50p | 41.75p | 540503 |
09/03/2012 | 41.50p | 41.75p | 41.00p | 41.50p | 422280 |
08/03/2012 | 41.75p | 41.75p | 41.00p | 41.50p | 508493 |
07/03/2012 | 41.75p | 41.75p | 41.25p | 41.25p | 206436 |
06/03/2012 | 41.25p | 41.75p | 41.00p | 41.75p | 515503 |
05/03/2012 | 41.50p | 42.00p | 41.25p | 41.25p | 453571 |
02/03/2012 | 41.75p | 42.25p | 41.25p | 42.00p | 277825 |
01/03/2012 | 42.50p | 42.50p | 41.50p | 42.00p | 508448 |
29/02/2012 | 42.50p | 42.63p | 41.78p | 42.00p | 748095 |
28/02/2012 | 43.00p | 43.00p | 42.25p | 43.00p | 283048 |
27/02/2012 | 43.50p | 43.50p | 42.38p | 43.00p | 716160 |
24/02/2012 | 43.75p | 43.75p | 43.00p | 43.00p | 659835 |
23/02/2012 | 43.50p | 43.74p | 43.25p | 43.25p | 385339 |
22/02/2012 | 43.25p | 43.60p | 43.00p | 43.50p | 304902 |
21/02/2012 | 43.75p | 43.99p | 43.25p | 43.25p | 909146 |
20/02/2012 | 42.75p | 44.00p | 42.60p | 44.00p | 941167 |
17/02/2012 | 42.00p | 43.75p | 41.75p | 43.75p | 1362374 |
16/02/2012 | 41.50p | 41.99p | 41.00p | 41.50p | 919236 |
15/02/2012 | 41.25p | 41.75p | 41.25p | 41.75p | 660425 |
14/02/2012 | 41.25p | 41.75p | 40.75p | 41.00p | 731727 |
13/02/2012 | 41.50p | 41.50p | 41.00p | 41.00p | 213454 |
10/02/2012 | 41.50p | 41.50p | 40.95p | 41.13p | 1004724 |
09/02/2012 | 41.75p | 41.75p | 40.97p | 41.50p | 631837 |
08/02/2012 | 42.00p | 42.25p | 41.00p | 41.00p | 617058 |
07/02/2012 | 42.50p | 42.50p | 42.00p | 42.25p | 538579 |
06/02/2012 | 42.75p | 43.00p | 42.37p | 42.50p | 1047336 |
03/02/2012 | 42.50p | 43.00p | 42.45p | 43.00p | 219561 |
02/02/2012 | 42.25p | 43.00p | 42.00p | 42.50p | 390205 |
01/02/2012 | 42.25p | 42.25p | 41.25p | 42.25p | 412853 |
31/01/2012 | 42.00p | 42.25p | 41.41p | 42.25p | 390114 |
30/01/2012 | 41.25p | 42.25p | 41.25p | 42.00p | 323715 |
27/01/2012 | 41.25p | 42.00p | 40.72p | 42.00p | 354195 |
26/01/2012 | 40.50p | 41.25p | 40.50p | 41.25p | 908603 |
25/01/2012 | 40.00p | 40.76p | 40.00p | 40.75p | 325186 |
24/01/2012 | 40.00p | 40.75p | 39.95p | 40.75p | 1832812 |
23/01/2012 | 40.00p | 40.75p | 39.25p | 40.75p | 318260 |
20/01/2012 | 39.50p | 40.00p | 39.01p | 39.75p | 529274 |
19/01/2012 | 39.50p | 40.00p | 38.75p | 38.75p | 557641 |
18/01/2012 | 39.25p | 39.50p | 38.60p | 39.50p | 536710 |
17/01/2012 | 37.50p | 39.25p | 37.50p | 39.25p | 233967 |
16/01/2012 | 37.00p | 38.13p | 37.00p | 38.00p | 446504 |
13/01/2012 | 37.75p | 37.75p | 37.47p | 37.75p | 418114 |
12/01/2012 | 38.00p | 38.00p | 37.00p | 37.75p | 397247 |
11/01/2012 | 38.00p | 38.00p | 37.00p | 37.75p | 334213 |
10/01/2012 | 37.00p | 37.75p | 36.41p | 37.75p | 361443 |
09/01/2012 | 38.00p | 38.00p | 37.00p | 37.00p | 211961 |
06/01/2012 | 38.25p | 38.25p | 37.00p | 37.00p | 543310 |
05/01/2012 | 38.50p | 38.50p | 37.51p | 38.00p | 582589 |
04/01/2012 | 38.00p | 38.56p | 37.75p | 38.00p | 479220 |
03/01/2012 | 37.75p | 38.50p | 37.25p | 38.50p | 421316 |
30/12/2011 | 37.25p | 38.00p | 37.25p | 37.25p | 93679 |
29/12/2011 | 37.25p | 37.75p | 37.13p | 37.75p | 72224 |
28/12/2011 | 36.50p | 37.54p | 36.50p | 37.00p | 157341 |
23/12/2011 | 36.00p | 36.99p | 36.00p | 36.50p | 60054 |
22/12/2011 | 36.00p | 37.25p | 35.75p | 36.25p | 351075 |
21/12/2011 | 36.00p | 36.75p | 36.00p | 36.25p | 980936 |
20/12/2011 | 36.75p | 36.75p | 36.23p | 36.25p | 263377 |
19/12/2011 | 36.25p | 37.00p | 36.00p | 37.00p | 393423 |
16/12/2011 | 37.00p | 37.38p | 36.50p | 36.50p | 2162119 |
15/12/2011 | 37.75p | 37.75p | 36.75p | 37.50p | 350407 |
14/12/2011 | 36.75p | 37.75p | 36.75p | 37.00p | 689775 |
13/12/2011 | 37.25p | 38.08p | 37.00p | 37.00p | 741605 |
12/12/2011 | 37.75p | 38.75p | 37.25p | 37.25p | 141163 |
09/12/2011 | 38.25p | 39.32p | 37.50p | 37.75p | 332453 |
08/12/2011 | 39.25p | 40.14p | 38.50p | 39.50p | 169960 |
07/12/2011 | 40.35p | 40.35p | 39.26p | 40.00p | 60921 |
06/12/2011 | 40.00p | 40.75p | 39.25p | 40.25p | 472919 |
05/12/2011 | 40.00p | 40.83p | 40.00p | 40.50p | 257823 |
02/12/2011 | 40.00p | 40.75p | 39.40p | 40.75p | 479592 |
01/12/2011 | 39.50p | 40.50p | 39.50p | 40.25p | 270870 |
30/11/2011 | 39.00p | 41.00p | 37.77p | 41.00p | 350001 |
29/11/2011 | 38.75p | 38.75p | 37.50p | 38.75p | 148861 |
28/11/2011 | 37.25p | 38.75p | 37.25p | 38.75p | 510025 |
25/11/2011 | 38.25p | 38.25p | 36.55p | 37.00p | 1363994 |
24/11/2011 | 39.00p | 39.75p | 38.26p | 38.50p | 890986 |
23/11/2011 | 39.75p | 40.00p | 39.00p | 39.00p | 373928 |
22/11/2011 | 40.00p | 40.25p | 39.50p | 39.50p | 909937 |
21/11/2011 | 40.50p | 40.50p | 39.75p | 39.75p | 613574 |
18/11/2011 | 40.75p | 41.25p | 40.50p | 41.25p | 146937 |
17/11/2011 | 41.25p | 41.25p | 40.50p | 41.00p | 218301 |
16/11/2011 | 41.50p | 41.50p | 40.75p | 40.75p | 255390 |
15/11/2011 | 41.25p | 41.82p | 41.00p | 41.00p | 317304 |
14/11/2011 | 42.00p | 42.00p | 41.50p | 41.75p | 168743 |
11/11/2011 | 41.75p | 42.00p | 41.29p | 41.75p | 290302 |
10/11/2011 | 41.00p | 41.75p | 41.00p | 41.50p | 270398 |
09/11/2011 | 41.75p | 41.75p | 41.25p | 41.75p | 394764 |
08/11/2011 | 41.50p | 42.25p | 41.10p | 42.00p | 1274409 |
07/11/2011 | 41.25p | 41.70p | 40.75p | 41.50p | 147604 |
04/11/2011 | 41.00p | 41.75p | 40.75p | 41.50p | 621360 |
03/11/2011 | 42.00p | 42.00p | 41.00p | 41.75p | 227802 |
02/11/2011 | 40.75p | 41.70p | 40.75p | 41.50p | 250969 |
01/11/2011 | 41.75p | 42.25p | 40.75p | 41.75p | 798320 |
31/10/2011 | 42.00p | 42.25p | 41.25p | 41.50p | 279447 |
28/10/2011 | 41.00p | 42.00p | 40.75p | 42.00p | 2162561 |
27/10/2011 | 41.25p | 41.25p | 40.33p | 41.25p | 1106159 |
26/10/2011 | 40.50p | 40.68p | 40.25p | 40.25p | 1587879 |
25/10/2011 | 40.25p | 40.75p | 40.25p | 40.75p | 658677 |
24/10/2011 | 41.00p | 41.00p | 40.25p | 40.75p | 81437 |
21/10/2011 | 40.50p | 40.50p | 40.00p | 40.25p | 156884 |
20/10/2011 | 40.50p | 40.75p | 40.00p | 40.00p | 763201 |
19/10/2011 | 40.50p | 40.75p | 40.00p | 40.38p | 360044 |
18/10/2011 | 41.25p | 41.75p | 39.25p | 39.25p | 512727 |
17/10/2011 | 41.50p | 42.00p | 41.00p | 42.00p | 606026 |
14/10/2011 | 42.00p | 42.13p | 41.00p | 42.00p | 96391 |
13/10/2011 | 41.00p | 42.25p | 41.00p | 41.50p | 304688 |
12/10/2011 | 41.00p | 42.00p | 40.50p | 42.00p | 168205 |
11/10/2011 | 40.00p | 41.00p | 40.00p | 41.00p | 347579 |
10/10/2011 | 40.00p | 40.75p | 40.00p | 40.00p | 330011 |
07/10/2011 | 41.00p | 41.00p | 40.01p | 40.25p | 271801 |
06/10/2011 | 40.00p | 41.00p | 40.00p | 40.25p | 299009 |
05/10/2011 | 41.00p | 41.00p | 39.00p | 39.75p | 337439 |
04/10/2011 | 40.25p | 40.75p | 39.50p | 39.75p | 364365 |
03/10/2011 | 40.75p | 41.00p | 40.00p | 41.00p | 334126 |
30/09/2011 | 41.75p | 41.75p | 40.50p | 40.50p | 601314 |
29/09/2011 | 42.00p | 42.25p | 41.40p | 41.75p | 251497 |
28/09/2011 | 41.75p | 42.34p | 41.00p | 41.50p | 682059 |
27/09/2011 | 41.25p | 42.70p | 41.25p | 41.75p | 587015 |
26/09/2011 | 41.25p | 42.45p | 40.75p | 41.00p | 296037 |
23/09/2011 | 42.25p | 43.50p | 40.53p | 41.50p | 752345 |
22/09/2011 | 43.00p | 43.03p | 41.00p | 41.50p | 845257 |
21/09/2011 | 43.50p | 43.75p | 43.00p | 43.13p | 160245 |
20/09/2011 | 43.25p | 44.25p | 43.25p | 43.50p | 441926 |
19/09/2011 | 44.00p | 44.75p | 43.25p | 43.25p | 288821 |
16/09/2011 | 45.00p | 45.00p | 44.50p | 45.00p | 577770 |
15/09/2011 | 44.50p | 44.98p | 43.75p | 43.75p | 224577 |
14/09/2011 | 44.00p | 44.75p | 44.00p | 44.25p | 248115 |
13/09/2011 | 45.00p | 45.25p | 44.25p | 44.25p | 83856 |
12/09/2011 | 44.25p | 45.00p | 43.75p | 44.00p | 40385 |
09/09/2011 | 45.50p | 45.75p | 44.97p | 45.25p | 103278 |
08/09/2011 | 46.75p | 46.75p | 45.00p | 46.25p | 231210 |
07/09/2011 | 45.75p | 46.00p | 45.50p | 46.00p | 74281 |
06/09/2011 | 45.50p | 45.50p | 44.25p | 44.25p | 373514 |
05/09/2011 | 45.00p | 45.50p | 44.00p | 45.50p | 247446 |
02/09/2011 | 45.00p | 45.80p | 44.50p | 45.50p | 573158 |
01/09/2011 | 47.00p | 47.00p | 44.50p | 45.00p | 591919 |
31/08/2011 | 46.75p | 47.00p | 46.50p | 47.00p | 705279 |
30/08/2011 | 46.50p | 47.00p | 46.00p | 46.75p | 345822 |
26/08/2011 | 45.50p | 46.35p | 45.25p | 45.50p | 145832 |
25/08/2011 | 47.00p | 47.00p | 45.00p | 45.50p | 586435 |
24/08/2011 | 46.50p | 47.00p | 46.15p | 46.50p | 246547 |
23/08/2011 | 47.00p | 47.75p | 45.75p | 47.00p | 332450 |
22/08/2011 | 47.00p | 47.50p | 45.75p | 47.50p | 338906 |
19/08/2011 | 47.50p | 48.25p | 47.00p | 47.50p | 598018 |
18/08/2011 | 47.75p | 48.75p | 47.50p | 48.75p | 647891 |
17/08/2011 | 47.75p | 49.25p | 47.75p | 49.25p | 300666 |
16/08/2011 | 48.00p | 49.00p | 47.50p | 49.00p | 439620 |
15/08/2011 | 46.50p | 48.50p | 46.50p | 48.50p | 427631 |
12/08/2011 | 44.75p | 46.75p | 44.75p | 46.50p | 680672 |
11/08/2011 | 45.00p | 45.50p | 44.50p | 45.00p | 330983 |
10/08/2011 | 44.50p | 45.25p | 43.50p | 44.25p | 600384 |
09/08/2011 | 44.75p | 44.75p | 42.00p | 43.75p | 1047187 |
08/08/2011 | 46.50p | 48.00p | 44.50p | 44.50p | 799503 |
05/08/2011 | 48.50p | 48.55p | 46.50p | 46.50p | 696072 |
04/08/2011 | 49.25p | 49.75p | 48.50p | 48.50p | 669571 |
03/08/2011 | 49.25p | 51.25p | 49.00p | 49.25p | 383024 |
02/08/2011 | 50.50p | 50.75p | 48.50p | 49.50p | 764382 |
01/08/2011 | 51.00p | 51.50p | 50.50p | 51.25p | 932486 |
29/07/2011 | 51.50p | 51.50p | 50.83p | 51.25p | 535549 |
28/07/2011 | 50.25p | 51.50p | 50.00p | 50.75p | 325758 |
27/07/2011 | 50.00p | 50.50p | 48.99p | 49.50p | 998151 |
26/07/2011 | 50.00p | 50.25p | 49.50p | 49.75p | 573792 |
25/07/2011 | 49.75p | 50.25p | 49.50p | 49.50p | 375425 |
22/07/2011 | 48.50p | 49.75p | 48.25p | 49.50p | 419874 |
21/07/2011 | 49.50p | 49.81p | 48.50p | 48.75p | 264641 |
20/07/2011 | 49.50p | 50.00p | 48.00p | 49.25p | 167305 |
19/07/2011 | 48.75p | 50.00p | 48.75p | 50.00p | 204922 |
18/07/2011 | 48.75p | 49.75p | 48.00p | 49.25p | 389787 |
15/07/2011 | 49.75p | 49.75p | 48.50p | 48.50p | 376796 |
14/07/2011 | 48.50p | 49.25p | 48.50p | 48.75p | 234656 |
13/07/2011 | 49.00p | 49.00p | 48.00p | 48.50p | 311958 |
12/07/2011 | 48.50p | 49.00p | 48.00p | 48.25p | 181213 |
11/07/2011 | 50.00p | 50.00p | 48.25p | 48.50p | 325967 |
08/07/2011 | 50.25p | 50.45p | 49.25p | 50.00p | 327157 |
07/07/2011 | 50.00p | 51.18p | 50.00p | 50.00p | 558144 |
06/07/2011 | 50.75p | 51.00p | 50.00p | 50.00p | 168871 |
05/07/2011 | 50.75p | 51.25p | 50.38p | 51.25p | 87599 |
04/07/2011 | 51.25p | 51.50p | 50.25p | 51.50p | 260161 |
01/07/2011 | 51.25p | 52.00p | 50.00p | 52.00p | 279043 |
30/06/2011 | 49.75p | 51.25p | 49.75p | 51.25p | 198460 |
29/06/2011 | 49.25p | 50.75p | 49.25p | 50.75p | 848037 |
28/06/2011 | 49.25p | 49.25p | 48.75p | 49.00p | 328512 |
27/06/2011 | 49.25p | 49.75p | 48.00p | 49.25p | 576546 |
24/06/2011 | 49.50p | 50.50p | 48.50p | 49.00p | 543922 |
23/06/2011 | 49.75p | 49.98p | 49.00p | 49.00p | 403587 |
22/06/2011 | 50.00p | 50.75p | 49.00p | 49.50p | 344209 |
21/06/2011 | 49.75p | 50.00p | 49.25p | 49.50p | 502290 |
20/06/2011 | 50.00p | 51.04p | 49.25p | 49.50p | 1083412 |
17/06/2011 | 52.25p | 52.25p | 49.25p | 49.25p | 1204755 |
16/06/2011 | 52.25p | 53.00p | 51.00p | 51.00p | 523433 |
15/06/2011 | 52.75p | 52.75p | 51.50p | 51.75p | 276393 |
14/06/2011 | 52.75p | 52.75p | 51.50p | 52.75p | 654300 |
13/06/2011 | 52.25p | 52.50p | 51.25p | 52.50p | 285200 |
10/06/2011 | 52.50p | 53.00p | 51.50p | 51.50p | 268154 |
09/06/2011 | 52.50p | 53.00p | 52.00p | 53.00p | 297518 |
08/06/2011 | 52.25p | 53.00p | 51.75p | 53.00p | 375781 |
07/06/2011 | 52.25p | 53.00p | 51.50p | 51.50p | 205394 |
06/06/2011 | 52.50p | 52.75p | 51.99p | 52.75p | 170965 |
03/06/2011 | 52.75p | 53.50p | 51.75p | 53.13p | 232773 |
*Close Price adjusted for both dividends and splits