Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2010 | 39.51p | 40.66p | 39.51p | 40.66p | 32648 |
14/10/2010 | 39.51p | 41.81p | 39.51p | 41.35p | 7194 |
13/10/2010 | 41.81p | 41.81p | 40.66p | 40.66p | 0 |
12/10/2010 | 41.81p | 41.81p | 41.81p | 41.81p | 599 |
11/10/2010 | 39.51p | 39.63p | 39.51p | 39.51p | 6472 |
08/10/2010 | 40.20p | 40.43p | 40.20p | 40.43p | 0 |
07/10/2010 | 40.66p | 41.15p | 40.20p | 40.20p | 16324 |
06/10/2010 | 41.35p | 41.35p | 39.74p | 39.74p | 21766 |
05/10/2010 | 41.58p | 41.81p | 41.58p | 41.81p | 44075 |
04/10/2010 | 41.81p | 42.04p | 41.81p | 42.04p | 0 |
01/10/2010 | 41.58p | 41.81p | 41.35p | 41.81p | 174947 |
30/09/2010 | 42.27p | 42.27p | 41.81p | 42.04p | 131231 |
29/09/2010 | 41.58p | 41.81p | 41.45p | 41.81p | 92994 |
28/09/2010 | 41.81p | 41.81p | 41.40p | 41.58p | 74412 |
27/09/2010 | 42.27p | 42.54p | 42.27p | 42.27p | 2362 |
24/09/2010 | 43.65p | 43.65p | 41.82p | 42.27p | 2177 |
23/09/2010 | 42.50p | 43.65p | 41.81p | 43.65p | 17521 |
22/09/2010 | 42.50p | 44.11p | 42.50p | 44.11p | 98905 |
21/09/2010 | 42.73p | 42.74p | 42.50p | 42.50p | 21766 |
20/09/2010 | 41.58p | 44.11p | 41.46p | 43.42p | 158744 |
17/09/2010 | 42.73p | 44.34p | 41.58p | 42.04p | 558615 |
16/09/2010 | 42.73p | 43.88p | 42.73p | 43.88p | 0 |
15/09/2010 | 43.19p | 43.19p | 42.73p | 42.73p | 13835 |
14/09/2010 | 43.88p | 43.88p | 42.27p | 42.73p | 43178 |
13/09/2010 | 42.27p | 43.42p | 42.26p | 43.42p | 25391 |
10/09/2010 | 42.27p | 44.34p | 42.27p | 43.19p | 10959 |
09/09/2010 | 42.27p | 42.73p | 41.81p | 42.73p | 6088 |
08/09/2010 | 43.19p | 43.42p | 42.73p | 43.42p | 9949 |
07/09/2010 | 45.03p | 45.03p | 44.11p | 44.11p | 2887 |
06/09/2010 | 45.03p | 45.03p | 42.93p | 44.11p | 70129 |
03/09/2010 | 43.65p | 44.34p | 43.65p | 44.34p | 19665 |
02/09/2010 | 43.88p | 45.03p | 43.65p | 45.03p | 301896 |
01/09/2010 | 44.57p | 45.26p | 44.16p | 45.26p | 5448 |
31/08/2010 | 44.11p | 44.80p | 43.65p | 43.88p | 12027 |
27/08/2010 | 43.65p | 44.34p | 43.65p | 44.34p | 3238 |
26/08/2010 | 45.03p | 45.03p | 43.69p | 44.34p | 298894 |
25/08/2010 | 44.11p | 45.94p | 44.11p | 45.94p | 10883 |
24/08/2010 | 45.71p | 45.71p | 44.11p | 45.03p | 22038 |
23/08/2010 | 45.48p | 45.77p | 44.80p | 45.48p | 7038 |
20/08/2010 | 44.11p | 45.94p | 42.95p | 45.94p | 1229660 |
19/08/2010 | 44.11p | 45.03p | 43.32p | 44.34p | 24552 |
18/08/2010 | 42.27p | 45.48p | 42.27p | 44.80p | 229383 |
17/08/2010 | 42.96p | 43.82p | 42.96p | 42.96p | 9794 |
16/08/2010 | 42.73p | 42.96p | 42.50p | 42.96p | 48972 |
13/08/2010 | 42.50p | 43.19p | 42.27p | 42.73p | 37620 |
12/08/2010 | 42.73p | 43.40p | 41.83p | 42.96p | 3630 |
11/08/2010 | 43.19p | 43.19p | 41.35p | 42.73p | 7515 |
10/08/2010 | 42.96p | 43.42p | 42.50p | 42.50p | 23279 |
09/08/2010 | 42.96p | 42.96p | 42.27p | 42.96p | 10883 |
06/08/2010 | 41.58p | 42.96p | 41.58p | 42.96p | 1524 |
05/08/2010 | 41.58p | 44.11p | 41.58p | 44.11p | 2182 |
04/08/2010 | 44.11p | 44.11p | 42.96p | 42.96p | 8929 |
03/08/2010 | 42.27p | 43.19p | 42.27p | 43.19p | 12189 |
02/08/2010 | 43.19p | 45.17p | 43.19p | 43.65p | 3934 |
30/07/2010 | 42.73p | 42.73p | 42.50p | 42.73p | 15377 |
29/07/2010 | 44.34p | 44.34p | 42.49p | 43.65p | 28402 |
28/07/2010 | 43.19p | 44.57p | 43.19p | 43.65p | 115540 |
27/07/2010 | 44.11p | 44.11p | 42.50p | 43.19p | 14831 |
26/07/2010 | 44.34p | 44.34p | 42.44p | 42.73p | 24323 |
23/07/2010 | 42.73p | 44.57p | 42.54p | 42.73p | 52589 |
22/07/2010 | 45.03p | 45.48p | 43.19p | 43.19p | 12060 |
21/07/2010 | 44.11p | 44.11p | 42.73p | 43.65p | 42962 |
20/07/2010 | 44.11p | 44.57p | 44.11p | 44.11p | 14148 |
19/07/2010 | 42.04p | 44.11p | 42.04p | 42.96p | 57892 |
16/07/2010 | 43.65p | 43.65p | 41.35p | 41.35p | 31071 |
15/07/2010 | 42.04p | 43.65p | 42.04p | 43.42p | 35099 |
14/07/2010 | 38.59p | 40.89p | 38.59p | 40.89p | 20133 |
13/07/2010 | 40.43p | 40.43p | 39.51p | 39.51p | 0 |
12/07/2010 | 39.51p | 40.43p | 38.59p | 40.43p | 85491 |
09/07/2010 | 39.97p | 40.43p | 39.51p | 40.43p | 46772 |
08/07/2010 | 39.51p | 39.51p | 38.67p | 39.28p | 5931 |
07/07/2010 | 39.05p | 39.28p | 38.66p | 39.28p | 19351 |
06/07/2010 | 39.05p | 39.08p | 38.82p | 38.82p | 1398 |
05/07/2010 | 38.59p | 39.05p | 37.88p | 39.05p | 8543 |
02/07/2010 | 39.51p | 39.51p | 38.59p | 39.05p | 22546 |
01/07/2010 | 38.59p | 39.05p | 37.42p | 39.05p | 13540 |
30/06/2010 | 41.35p | 41.35p | 39.51p | 39.74p | 39040 |
29/06/2010 | 39.51p | 41.35p | 39.51p | 41.35p | 5309 |
28/06/2010 | 38.82p | 39.51p | 38.59p | 39.05p | 83574 |
25/06/2010 | 38.36p | 38.36p | 37.21p | 38.36p | 9346 |
24/06/2010 | 38.13p | 38.59p | 37.67p | 38.13p | 57021 |
23/06/2010 | 39.97p | 39.97p | 38.75p | 39.28p | 4373 |
22/06/2010 | 38.59p | 39.05p | 38.59p | 39.05p | 14365 |
21/06/2010 | 38.59p | 38.82p | 38.59p | 38.82p | 25904 |
18/06/2010 | 37.67p | 38.59p | 37.21p | 38.59p | 46455 |
17/06/2010 | 37.67p | 38.82p | 37.67p | 38.82p | 176381 |
16/06/2010 | 37.44p | 38.36p | 36.76p | 38.36p | 30196 |
15/06/2010 | 36.76p | 37.44p | 36.76p | 36.99p | 125863 |
14/06/2010 | 36.76p | 37.21p | 35.95p | 37.21p | 28513 |
11/06/2010 | 36.30p | 37.21p | 36.30p | 36.76p | 41234 |
10/06/2010 | 36.30p | 37.21p | 35.88p | 36.76p | 154077 |
09/06/2010 | 36.76p | 36.99p | 35.09p | 36.99p | 52526 |
08/06/2010 | 37.67p | 37.67p | 34.92p | 37.21p | 79385 |
07/06/2010 | 38.13p | 38.13p | 36.76p | 38.13p | 25828 |
04/06/2010 | 38.59p | 38.82p | 36.99p | 37.90p | 84944 |
03/06/2010 | 38.59p | 39.97p | 38.59p | 39.97p | 36401 |
02/06/2010 | 39.97p | 39.97p | 39.97p | 39.97p | 12678 |
01/06/2010 | 40.20p | 40.20p | 38.71p | 39.51p | 15463 |
28/05/2010 | 38.59p | 40.43p | 38.59p | 38.59p | 20832 |
27/05/2010 | 39.51p | 39.51p | 38.59p | 39.05p | 42533 |
26/05/2010 | 39.51p | 39.51p | 38.59p | 38.59p | 27607 |
25/05/2010 | 37.67p | 39.05p | 37.38p | 39.05p | 66796 |
24/05/2010 | 37.67p | 40.43p | 37.67p | 40.43p | 22359 |
21/05/2010 | 37.67p | 38.59p | 37.67p | 38.59p | 16653 |
20/05/2010 | 37.67p | 37.90p | 37.67p | 37.67p | 17139 |
19/05/2010 | 39.51p | 39.58p | 38.59p | 39.05p | 509199 |
18/05/2010 | 38.59p | 38.59p | 38.59p | 38.59p | 21132 |
17/05/2010 | 40.43p | 40.43p | 38.13p | 38.82p | 187552 |
14/05/2010 | 39.51p | 39.97p | 38.86p | 39.28p | 34444 |
13/05/2010 | 36.76p | 39.97p | 36.76p | 39.97p | 702742 |
12/05/2010 | 37.67p | 37.67p | 36.99p | 36.99p | 33024 |
11/05/2010 | 38.59p | 38.59p | 37.21p | 38.13p | 41754 |
10/05/2010 | 37.67p | 39.31p | 36.76p | 39.05p | 83817 |
07/05/2010 | 37.67p | 39.51p | 35.92p | 38.82p | 53780 |
06/05/2010 | 39.51p | 39.51p | 37.67p | 39.05p | 72428 |
05/05/2010 | 38.13p | 38.59p | 37.67p | 38.13p | 76964 |
04/05/2010 | 39.28p | 39.94p | 38.13p | 38.13p | 20891 |
30/04/2010 | 39.05p | 39.51p | 38.59p | 39.51p | 43724 |
29/04/2010 | 40.43p | 40.44p | 39.08p | 40.43p | 74235 |
28/04/2010 | 40.43p | 40.43p | 39.07p | 40.20p | 63128 |
27/04/2010 | 40.43p | 40.43p | 40.43p | 40.43p | 40328 |
26/04/2010 | 41.35p | 41.58p | 41.35p | 41.58p | 105334 |
23/04/2010 | 39.97p | 41.81p | 37.76p | 41.35p | 262423 |
22/04/2010 | 42.27p | 42.40p | 39.97p | 39.97p | 276550 |
21/04/2010 | 42.27p | 42.50p | 42.27p | 42.50p | 12268 |
20/04/2010 | 43.19p | 44.11p | 42.50p | 42.96p | 48869 |
19/04/2010 | 42.27p | 44.11p | 42.27p | 42.96p | 120887 |
16/04/2010 | 44.11p | 44.54p | 42.74p | 44.11p | 219684 |
15/04/2010 | 42.50p | 45.03p | 42.30p | 44.57p | 82516 |
14/04/2010 | 41.35p | 44.57p | 41.35p | 44.11p | 125289 |
13/04/2010 | 40.43p | 41.81p | 40.43p | 41.12p | 341781 |
12/04/2010 | 41.35p | 42.28p | 40.68p | 40.89p | 138333 |
09/04/2010 | 40.43p | 42.27p | 40.43p | 41.35p | 50559 |
08/04/2010 | 42.27p | 42.27p | 39.53p | 41.81p | 218393 |
07/04/2010 | 42.27p | 42.27p | 41.30p | 42.27p | 285150 |
06/04/2010 | 39.05p | 43.19p | 37.67p | 42.50p | 1120216 |
01/04/2010 | 43.19p | 45.94p | 42.56p | 43.19p | 115383 |
31/03/2010 | 41.35p | 43.88p | 41.35p | 41.81p | 287499 |
30/03/2010 | 43.65p | 43.65p | 41.12p | 41.35p | 283608 |
29/03/2010 | 44.11p | 45.67p | 41.81p | 41.81p | 69705 |
26/03/2010 | 44.11p | 45.48p | 44.11p | 44.34p | 78668 |
25/03/2010 | 45.48p | 45.94p | 43.19p | 45.03p | 235883 |
24/03/2010 | 43.19p | 45.94p | 40.43p | 43.88p | 53216136 |
23/03/2010 | 41.35p | 42.27p | 41.35p | 42.27p | 53112 |
22/03/2010 | 42.27p | 43.19p | 42.27p | 43.19p | 116114 |
19/03/2010 | 41.81p | 42.96p | 40.20p | 42.96p | 145157 |
18/03/2010 | 42.27p | 43.19p | 42.27p | 42.73p | 99763 |
17/03/2010 | 43.19p | 43.65p | 42.27p | 43.65p | 148355 |
16/03/2010 | 44.11p | 44.11p | 42.36p | 43.88p | 251740 |
15/03/2010 | 42.27p | 44.11p | 42.27p | 44.11p | 29927 |
12/03/2010 | 43.19p | 44.08p | 42.52p | 43.19p | 43965 |
11/03/2010 | 44.11p | 44.47p | 43.19p | 43.19p | 164436 |
10/03/2010 | 42.50p | 43.65p | 41.30p | 43.65p | 438326 |
09/03/2010 | 41.35p | 42.19p | 41.35p | 41.81p | 83420 |
08/03/2010 | 41.81p | 42.27p | 41.35p | 41.81p | 174687 |
05/03/2010 | 41.35p | 42.37p | 41.35p | 42.27p | 101226 |
04/03/2010 | 42.04p | 42.73p | 40.43p | 42.50p | 72255 |
03/03/2010 | 45.94p | 45.94p | 41.35p | 41.35p | 539536 |
02/03/2010 | 41.35p | 47.32p | 41.35p | 47.32p | 282767 |
01/03/2010 | 41.35p | 42.27p | 40.56p | 42.04p | 261800 |
26/02/2010 | 39.97p | 41.35p | 37.93p | 41.35p | 5352758 |
25/02/2010 | 39.97p | 39.97p | 39.51p | 39.97p | 97914 |
24/02/2010 | 39.05p | 39.97p | 39.05p | 39.97p | 66859 |
23/02/2010 | 39.97p | 39.97p | 38.74p | 39.97p | 33987 |
22/02/2010 | 37.67p | 40.20p | 37.67p | 40.20p | 40823 |
19/02/2010 | 39.51p | 39.51p | 37.67p | 38.59p | 7387 |
18/02/2010 | 37.67p | 39.51p | 37.67p | 39.51p | 13676 |
17/02/2010 | 39.97p | 39.97p | 37.70p | 39.28p | 6056 |
16/02/2010 | 38.82p | 40.16p | 38.43p | 39.74p | 68267 |
15/02/2010 | 39.28p | 40.43p | 37.39p | 40.20p | 39773 |
12/02/2010 | 39.28p | 40.39p | 37.70p | 39.97p | 11975 |
11/02/2010 | 39.28p | 39.90p | 37.70p | 39.28p | 32554 |
10/02/2010 | 39.97p | 39.97p | 39.28p | 39.28p | 21966 |
09/02/2010 | 40.20p | 40.35p | 39.74p | 39.74p | 1505 |
08/02/2010 | 38.59p | 40.20p | 34.48p | 40.20p | 144156 |
05/02/2010 | 40.43p | 41.35p | 39.99p | 40.20p | 65376 |
04/02/2010 | 41.35p | 41.35p | 40.66p | 41.35p | 69901 |
03/02/2010 | 38.59p | 41.28p | 38.59p | 40.66p | 67427 |
02/02/2010 | 40.43p | 41.27p | 39.53p | 40.89p | 48942 |
01/02/2010 | 40.43p | 40.89p | 39.51p | 40.89p | 156611 |
29/01/2010 | 39.97p | 41.35p | 39.97p | 41.35p | 154638 |
28/01/2010 | 41.35p | 41.35p | 40.43p | 40.43p | 12801 |
27/01/2010 | 41.35p | 41.44p | 40.44p | 41.12p | 54424 |
26/01/2010 | 39.97p | 41.29p | 39.60p | 40.89p | 65107 |
25/01/2010 | 37.21p | 41.29p | 37.21p | 40.43p | 136613 |
22/01/2010 | 39.51p | 39.91p | 37.92p | 39.51p | 36636 |
21/01/2010 | 38.59p | 39.28p | 36.81p | 39.28p | 1227794 |
20/01/2010 | 37.67p | 39.95p | 37.21p | 37.21p | 41094 |
19/01/2010 | 41.35p | 41.35p | 38.82p | 38.82p | 354301 |
18/01/2010 | 42.04p | 43.19p | 39.28p | 41.58p | 857214 |
15/01/2010 | 33.08p | 42.27p | 33.08p | 42.27p | 4217204 |
14/01/2010 | 33.54p | 34.92p | 32.72p | 34.92p | 122614 |
13/01/2010 | 32.39p | 32.85p | 32.31p | 32.85p | 39433 |
12/01/2010 | 32.16p | 33.08p | 31.34p | 33.08p | 343278 |
11/01/2010 | 32.16p | 32.16p | 30.81p | 32.16p | 80189 |
08/01/2010 | 31.01p | 31.70p | 30.78p | 31.70p | 118513 |
07/01/2010 | 31.01p | 31.29p | 30.32p | 31.01p | 1142724 |
06/01/2010 | 30.78p | 31.67p | 30.14p | 31.01p | 288620 |
05/01/2010 | 30.32p | 31.24p | 29.43p | 31.24p | 2466652 |
04/01/2010 | 30.78p | 31.19p | 29.68p | 30.78p | 15905 |
*Close Price adjusted for both dividends and splits