Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/04/2011 | 35.30p | 35.30p | 34.34p | 35.30p | 4080 |
14/04/2011 | 35.30p | 35.30p | 34.34p | 35.30p | 6862 |
13/04/2011 | 35.30p | 35.30p | 34.34p | 35.30p | 6119 |
12/04/2011 | 35.30p | 35.30p | 33.34p | 35.30p | 0 |
11/04/2011 | 35.30p | 35.30p | 33.34p | 35.30p | 30802 |
08/04/2011 | 35.30p | 35.30p | 34.34p | 35.30p | 10869 |
07/04/2011 | 35.30p | 35.30p | 34.34p | 35.30p | 4080 |
06/04/2011 | 35.30p | 35.30p | 34.34p | 35.30p | 5100 |
05/04/2011 | 35.79p | 35.79p | 34.32p | 35.30p | 19174 |
04/04/2011 | 35.79p | 35.79p | 34.32p | 35.79p | 2040 |
01/04/2011 | 35.30p | 35.79p | 34.32p | 35.79p | 194292 |
31/03/2011 | 35.30p | 35.30p | 34.32p | 35.30p | 236442 |
30/03/2011 | 35.30p | 35.30p | 34.32p | 35.30p | 140957 |
29/03/2011 | 35.30p | 35.30p | 34.32p | 35.30p | 24580 |
28/03/2011 | 35.30p | 35.34p | 35.30p | 35.30p | 2770 |
25/03/2011 | 35.30p | 35.69p | 32.36p | 35.30p | 44339 |
24/03/2011 | 35.30p | 35.79p | 33.34p | 35.30p | 32317 |
23/03/2011 | 35.30p | 35.30p | 34.32p | 35.30p | 2982 |
22/03/2011 | 35.30p | 35.30p | 34.32p | 35.30p | 31818 |
21/03/2011 | 35.30p | 35.40p | 34.32p | 35.30p | 51774 |
18/03/2011 | 35.30p | 35.30p | 34.32p | 35.30p | 5629 |
17/03/2011 | 35.30p | 35.30p | 34.32p | 35.30p | 286218 |
16/03/2011 | 34.81p | 35.30p | 33.37p | 35.30p | 816 |
15/03/2011 | 34.81p | 34.81p | 32.36p | 34.81p | 97897 |
14/03/2011 | 34.81p | 34.81p | 33.34p | 34.81p | 18358 |
11/03/2011 | 34.81p | 34.81p | 33.37p | 34.81p | 37545 |
10/03/2011 | 35.79p | 35.30p | 34.32p | 34.81p | 11587 |
09/03/2011 | 35.79p | 35.79p | 34.32p | 35.79p | 20655 |
08/03/2011 | 35.79p | 36.96p | 34.32p | 35.79p | 43511 |
07/03/2011 | 35.79p | 37.21p | 34.32p | 35.79p | 24478 |
04/03/2011 | 35.79p | 35.79p | 34.32p | 35.79p | 13232 |
03/03/2011 | 35.79p | 35.79p | 34.32p | 35.79p | 13407 |
02/03/2011 | 35.79p | 36.96p | 34.35p | 35.79p | 8185 |
01/03/2011 | 35.79p | 37.23p | 34.35p | 35.79p | 6310 |
28/02/2011 | 36.77p | 35.79p | 33.34p | 35.79p | 27537 |
25/02/2011 | 36.77p | 36.77p | 36.77p | 36.77p | 510 |
24/02/2011 | 36.77p | 36.77p | 34.37p | 36.77p | 2886 |
23/02/2011 | 36.77p | 36.77p | 34.37p | 36.77p | 7900 |
22/02/2011 | 36.77p | 36.77p | 34.32p | 36.77p | 152986 |
21/02/2011 | 36.77p | 36.77p | 34.32p | 36.77p | 12010 |
18/02/2011 | 36.77p | 37.26p | 34.32p | 36.77p | 24274 |
17/02/2011 | 36.77p | 37.65p | 34.32p | 36.77p | 17114 |
16/02/2011 | 36.77p | 36.77p | 34.32p | 36.77p | 8706 |
15/02/2011 | 36.77p | 36.77p | 34.32p | 36.77p | 21673 |
14/02/2011 | 36.77p | 36.77p | 34.32p | 36.77p | 2156 |
11/02/2011 | 34.32p | 36.77p | 34.32p | 36.77p | 7949 |
10/02/2011 | 37.45p | 37.45p | 34.32p | 36.77p | 88425 |
09/02/2011 | 37.75p | 37.75p | 37.26p | 37.75p | 0 |
08/02/2011 | 37.26p | 37.75p | 37.26p | 37.75p | 255 |
07/02/2011 | 37.26p | 37.65p | 36.28p | 37.26p | 19667 |
04/02/2011 | 36.28p | 37.70p | 36.28p | 37.26p | 26206 |
03/02/2011 | 36.28p | 37.75p | 36.28p | 37.75p | 8259 |
02/02/2011 | 37.79p | 37.79p | 36.28p | 37.75p | 38782 |
01/02/2011 | 37.75p | 37.75p | 36.28p | 37.75p | 38417 |
31/01/2011 | 37.75p | 37.75p | 36.28p | 37.75p | 1141 |
28/01/2011 | 37.75p | 37.75p | 37.75p | 37.75p | 2596 |
27/01/2011 | 37.75p | 37.75p | 36.28p | 37.75p | 2407 |
26/01/2011 | 37.75p | 37.75p | 36.28p | 37.75p | 591943 |
25/01/2011 | 37.75p | 37.75p | 37.75p | 37.75p | 0 |
24/01/2011 | 37.75p | 37.75p | 36.28p | 37.75p | 129018 |
21/01/2011 | 36.77p | 38.09p | 36.28p | 37.75p | 8094 |
20/01/2011 | 37.26p | 38.04p | 37.26p | 37.26p | 1020 |
19/01/2011 | 37.26p | 37.26p | 35.30p | 37.26p | 13463 |
18/01/2011 | 37.26p | 37.26p | 35.30p | 37.26p | 5100 |
17/01/2011 | 36.28p | 37.26p | 34.32p | 37.26p | 130557 |
14/01/2011 | 35.30p | 36.27p | 35.30p | 35.79p | 0 |
13/01/2011 | 35.30p | 36.27p | 35.30p | 35.79p | 48762 |
12/01/2011 | 36.26p | 36.27p | 35.30p | 35.79p | 17399 |
11/01/2011 | 35.98p | 36.28p | 34.32p | 35.30p | 27961 |
10/01/2011 | 35.79p | 36.28p | 34.32p | 35.79p | 20210 |
07/01/2011 | 35.79p | 35.79p | 34.07p | 35.79p | 79247 |
06/01/2011 | 35.79p | 36.38p | 34.32p | 35.79p | 8267 |
05/01/2011 | 35.79p | 36.42p | 34.32p | 35.79p | 12533 |
04/01/2011 | 35.79p | 36.28p | 34.32p | 35.79p | 16638 |
31/12/2010 | 35.79p | 35.79p | 35.79p | 35.79p | 0 |
30/12/2010 | 35.79p | 36.67p | 34.32p | 35.79p | 23992 |
29/12/2010 | 35.79p | 36.68p | 34.61p | 35.79p | 61322 |
24/12/2010 | 35.79p | 36.67p | 35.79p | 35.79p | 8728 |
23/12/2010 | 35.79p | 35.79p | 34.32p | 35.79p | 6527 |
22/12/2010 | 35.79p | 36.67p | 34.32p | 35.79p | 275677 |
21/12/2010 | 36.77p | 36.77p | 34.32p | 35.79p | 15407 |
20/12/2010 | 36.77p | 36.77p | 34.32p | 36.77p | 61487 |
17/12/2010 | 36.77p | 36.77p | 34.32p | 36.77p | 32554 |
16/12/2010 | 36.77p | 38.24p | 34.32p | 36.77p | 53302 |
15/12/2010 | 36.77p | 36.77p | 34.32p | 36.77p | 4437 |
14/12/2010 | 36.77p | 36.77p | 36.28p | 36.77p | 0 |
13/12/2010 | 36.77p | 36.77p | 34.81p | 36.77p | 17338 |
10/12/2010 | 37.26p | 37.26p | 36.87p | 37.26p | 3656 |
09/12/2010 | 37.75p | 38.24p | 35.64p | 37.75p | 91088 |
08/12/2010 | 38.73p | 41.18p | 36.28p | 37.75p | 59155 |
07/12/2010 | 38.24p | 39.95p | 36.28p | 38.73p | 5133 |
06/12/2010 | 38.24p | 38.24p | 35.30p | 38.24p | 22842 |
03/12/2010 | 38.24p | 39.71p | 38.24p | 38.24p | 12442 |
02/12/2010 | 39.22p | 41.18p | 35.30p | 38.24p | 55585 |
01/12/2010 | 36.28p | 42.16p | 36.28p | 39.22p | 25498 |
30/11/2010 | 36.77p | 36.77p | 36.18p | 36.28p | 4908 |
29/11/2010 | 36.77p | 36.77p | 36.67p | 36.77p | 9479 |
26/11/2010 | 37.75p | 37.75p | 36.28p | 37.26p | 5100 |
25/11/2010 | 37.75p | 37.75p | 36.28p | 37.75p | 50995 |
24/11/2010 | 37.75p | 37.75p | 36.28p | 37.75p | 18940 |
23/11/2010 | 37.26p | 37.75p | 37.26p | 37.75p | 14908 |
22/11/2010 | 37.26p | 37.26p | 37.26p | 37.26p | 14172 |
19/11/2010 | 36.77p | 37.26p | 35.79p | 37.26p | 73315 |
18/11/2010 | 37.75p | 37.75p | 34.32p | 36.77p | 19976 |
17/11/2010 | 37.75p | 37.75p | 37.75p | 37.75p | 5297 |
16/11/2010 | 39.22p | 39.22p | 37.45p | 37.75p | 26518 |
15/11/2010 | 39.22p | 39.22p | 39.22p | 39.22p | 0 |
12/11/2010 | 39.22p | 41.67p | 39.22p | 39.22p | 33657 |
11/11/2010 | 39.71p | 39.71p | 37.26p | 39.22p | 10464 |
10/11/2010 | 39.71p | 41.43p | 39.71p | 39.71p | 2371 |
09/11/2010 | 39.71p | 39.71p | 37.65p | 39.71p | 1319 |
08/11/2010 | 39.71p | 39.71p | 37.65p | 39.71p | 1330 |
05/11/2010 | 39.71p | 41.97p | 37.65p | 39.71p | 2652 |
04/11/2010 | 39.71p | 41.18p | 37.75p | 38.73p | 10805 |
03/11/2010 | 40.20p | 41.67p | 35.30p | 39.71p | 272530 |
02/11/2010 | 41.67p | 41.67p | 39.22p | 40.20p | 6731 |
01/11/2010 | 43.14p | 44.10p | 41.67p | 41.67p | 3103 |
29/10/2010 | 43.14p | 44.10p | 43.14p | 43.14p | 1919 |
28/10/2010 | 43.14p | 43.14p | 42.16p | 43.14p | 4080 |
27/10/2010 | 43.14p | 44.12p | 43.14p | 43.14p | 5915 |
26/10/2010 | 43.14p | 44.10p | 42.16p | 43.14p | 51912 |
25/10/2010 | 46.08p | 46.08p | 41.18p | 43.14p | 68751 |
22/10/2010 | 41.67p | 44.12p | 41.67p | 41.67p | 12352 |
21/10/2010 | 41.67p | 42.90p | 39.22p | 41.67p | 1206 |
20/10/2010 | 41.67p | 41.67p | 39.22p | 41.67p | 21418 |
19/10/2010 | 40.44p | 42.65p | 40.05p | 41.67p | 18358 |
18/10/2010 | 40.44p | 41.30p | 40.44p | 40.44p | 5100 |
15/10/2010 | 40.44p | 41.67p | 40.44p | 40.44p | 2607 |
14/10/2010 | 40.44p | 40.44p | 39.24p | 40.44p | 74 |
13/10/2010 | 40.44p | 41.67p | 40.44p | 40.44p | 6492 |
12/10/2010 | 41.67p | 41.67p | 37.26p | 40.44p | 82159 |
11/10/2010 | 41.67p | 41.67p | 39.37p | 41.67p | 26518 |
08/10/2010 | 42.65p | 42.65p | 39.22p | 41.67p | 25906 |
07/10/2010 | 43.63p | 45.10p | 41.18p | 42.65p | 41816 |
06/10/2010 | 43.63p | 43.63p | 43.63p | 43.63p | 0 |
05/10/2010 | 43.63p | 43.63p | 43.63p | 43.63p | 0 |
04/10/2010 | 43.63p | 43.63p | 43.63p | 43.63p | 0 |
01/10/2010 | 43.63p | 46.08p | 43.63p | 43.63p | 5100 |
30/09/2010 | 42.65p | 44.91p | 42.65p | 43.63p | 19151 |
29/09/2010 | 42.65p | 45.10p | 40.20p | 42.65p | 11988 |
28/09/2010 | 41.67p | 43.14p | 40.69p | 42.65p | 9546 |
27/09/2010 | 41.67p | 44.12p | 39.22p | 41.67p | 37209 |
24/09/2010 | 41.67p | 44.07p | 41.67p | 41.67p | 5100 |
23/09/2010 | 41.67p | 41.67p | 41.67p | 41.67p | 0 |
22/09/2010 | 41.67p | 44.07p | 41.67p | 41.67p | 10199 |
21/09/2010 | 41.67p | 41.67p | 41.67p | 41.67p | 0 |
20/09/2010 | 40.69p | 41.67p | 39.22p | 41.67p | 5304 |
17/09/2010 | 40.20p | 40.20p | 40.20p | 40.20p | 0 |
16/09/2010 | 40.69p | 40.69p | 39.22p | 40.20p | 4080 |
15/09/2010 | 40.69p | 40.69p | 40.69p | 40.69p | 0 |
14/09/2010 | 41.67p | 41.67p | 38.24p | 40.69p | 35715 |
13/09/2010 | 41.67p | 41.67p | 39.27p | 41.67p | 12749 |
10/09/2010 | 41.67p | 41.67p | 41.67p | 41.67p | 0 |
09/09/2010 | 41.67p | 41.67p | 41.67p | 41.67p | 0 |
08/09/2010 | 41.67p | 41.67p | 41.67p | 41.67p | 0 |
07/09/2010 | 41.18p | 42.32p | 39.61p | 41.67p | 3641 |
06/09/2010 | 39.71p | 41.18p | 39.71p | 41.18p | 5100 |
03/09/2010 | 39.71p | 40.52p | 39.71p | 39.71p | 5100 |
02/09/2010 | 39.71p | 39.71p | 39.71p | 39.71p | 0 |
01/09/2010 | 39.71p | 39.71p | 39.71p | 39.71p | 0 |
31/08/2010 | 39.71p | 40.69p | 39.71p | 39.71p | 41571 |
27/08/2010 | 39.71p | 39.71p | 39.71p | 39.71p | 0 |
26/08/2010 | 39.71p | 40.98p | 39.71p | 39.71p | 2231 |
25/08/2010 | 39.71p | 39.71p | 39.71p | 39.71p | 0 |
24/08/2010 | 39.71p | 39.71p | 37.75p | 39.71p | 1336 |
23/08/2010 | 39.71p | 41.06p | 37.75p | 39.71p | 1631 |
20/08/2010 | 39.71p | 39.71p | 39.71p | 39.71p | 0 |
19/08/2010 | 39.71p | 39.71p | 39.71p | 39.71p | 0 |
18/08/2010 | 41.18p | 42.36p | 39.22p | 39.71p | 24947 |
17/08/2010 | 41.18p | 41.18p | 41.18p | 41.18p | 0 |
16/08/2010 | 41.18p | 41.18p | 41.18p | 41.18p | 0 |
13/08/2010 | 41.18p | 42.32p | 41.18p | 41.18p | 10783 |
12/08/2010 | 42.65p | 42.95p | 40.20p | 41.18p | 13259 |
11/08/2010 | 43.14p | 43.14p | 41.18p | 42.65p | 12647 |
10/08/2010 | 43.14p | 44.12p | 43.14p | 43.14p | 77513 |
09/08/2010 | 43.14p | 43.14p | 43.14p | 43.14p | 0 |
06/08/2010 | 42.16p | 44.12p | 42.16p | 43.14p | 20988 |
05/08/2010 | 42.16p | 42.16p | 42.16p | 42.16p | 0 |
04/08/2010 | 42.16p | 43.24p | 42.16p | 42.16p | 2244 |
03/08/2010 | 39.22p | 43.34p | 39.22p | 42.16p | 15476 |
02/08/2010 | 39.71p | 40.44p | 37.26p | 39.22p | 53978 |
30/07/2010 | 39.22p | 40.44p | 38.24p | 39.71p | 28049 |
29/07/2010 | 39.22p | 40.40p | 36.28p | 39.22p | 42035 |
28/07/2010 | 39.22p | 40.30p | 39.22p | 39.22p | 2550 |
27/07/2010 | 39.22p | 39.22p | 37.75p | 39.22p | 4080 |
26/07/2010 | 39.22p | 40.40p | 39.22p | 39.22p | 3162 |
23/07/2010 | 41.67p | 43.58p | 37.26p | 39.22p | 1315560 |
22/07/2010 | 41.67p | 43.58p | 39.22p | 41.67p | 28433 |
21/07/2010 | 41.67p | 43.58p | 39.71p | 41.67p | 19378 |
20/07/2010 | 41.67p | 41.67p | 39.22p | 41.67p | 19123 |
19/07/2010 | 42.16p | 43.14p | 39.22p | 41.67p | 23213 |
16/07/2010 | 42.16p | 43.30p | 42.16p | 42.16p | 5100 |
15/07/2010 | 43.14p | 43.30p | 40.20p | 42.16p | 10066 |
14/07/2010 | 47.06p | 49.51p | 41.18p | 43.14p | 111452 |
13/07/2010 | 47.06p | 48.06p | 44.12p | 47.06p | 30597 |
12/07/2010 | 47.06p | 47.06p | 44.18p | 47.06p | 1079 |
09/07/2010 | 47.06p | 47.06p | 44.18p | 47.06p | 1020 |
08/07/2010 | 47.06p | 48.44p | 47.06p | 47.06p | 10199 |
07/07/2010 | 47.06p | 48.53p | 44.12p | 47.06p | 19914 |
06/07/2010 | 47.55p | 47.55p | 45.59p | 47.06p | 43052 |
*Close Price adjusted for both dividends and splits