Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/10/2010 | 69.00p | 69.50p | 67.51p | 68.00p | 3835764 |
12/10/2010 | 69.00p | 69.45p | 68.00p | 69.00p | 208871 |
11/10/2010 | 72.00p | 72.00p | 68.00p | 69.00p | 6055716 |
08/10/2010 | 72.50p | 72.65p | 71.50p | 72.00p | 4239542 |
07/10/2010 | 72.25p | 72.70p | 71.00p | 72.50p | 6770670 |
06/10/2010 | 67.50p | 73.00p | 67.37p | 72.25p | 5418371 |
05/10/2010 | 66.00p | 68.00p | 65.50p | 67.00p | 203679 |
04/10/2010 | 65.50p | 66.50p | 65.21p | 66.00p | 335229 |
01/10/2010 | 65.25p | 65.75p | 65.03p | 65.50p | 711392 |
30/09/2010 | 65.50p | 65.87p | 65.00p | 65.25p | 211247 |
29/09/2010 | 66.00p | 66.10p | 65.00p | 65.50p | 300642 |
28/09/2010 | 65.50p | 67.00p | 65.10p | 66.00p | 387166 |
27/09/2010 | 65.50p | 66.00p | 65.00p | 65.50p | 210628 |
24/09/2010 | 66.00p | 67.00p | 65.00p | 65.50p | 165260 |
23/09/2010 | 65.25p | 67.00p | 65.00p | 66.00p | 579930 |
22/09/2010 | 67.00p | 67.98p | 64.50p | 65.25p | 476069 |
21/09/2010 | 64.00p | 68.00p | 63.66p | 67.00p | 392873 |
20/09/2010 | 63.50p | 64.50p | 63.00p | 64.00p | 290077 |
17/09/2010 | 62.75p | 65.00p | 62.73p | 63.50p | 699815 |
16/09/2010 | 63.00p | 63.50p | 62.40p | 62.75p | 1961773 |
15/09/2010 | 60.00p | 64.00p | 60.00p | 63.00p | 780657 |
14/09/2010 | 57.25p | 60.58p | 57.00p | 60.00p | 16209590 |
13/09/2010 | 54.50p | 60.00p | 54.50p | 57.50p | 658110 |
10/09/2010 | 54.25p | 55.00p | 53.57p | 54.50p | 326658 |
09/09/2010 | 54.25p | 55.00p | 53.75p | 54.25p | 692684 |
08/09/2010 | 54.00p | 54.85p | 53.50p | 54.25p | 742035 |
07/09/2010 | 52.75p | 53.50p | 52.75p | 53.25p | 1717385 |
06/09/2010 | 52.00p | 55.00p | 52.00p | 52.75p | 1577335 |
03/09/2010 | 52.00p | 53.00p | 51.00p | 52.00p | 802462 |
02/09/2010 | 52.00p | 52.75p | 51.50p | 52.00p | 328877 |
01/09/2010 | 52.00p | 52.75p | 51.00p | 52.00p | 2239300 |
31/08/2010 | 52.00p | 52.75p | 51.35p | 52.00p | 25781 |
27/08/2010 | 52.00p | 52.50p | 51.41p | 52.00p | 63496 |
26/08/2010 | 52.00p | 52.48p | 51.15p | 52.00p | 651561 |
25/08/2010 | 52.75p | 53.50p | 51.00p | 52.00p | 2261775 |
24/08/2010 | 53.75p | 54.00p | 52.75p | 52.75p | 146031 |
23/08/2010 | 54.00p | 55.00p | 53.25p | 53.75p | 328962 |
20/08/2010 | 54.00p | 54.50p | 53.52p | 54.00p | 60971 |
19/08/2010 | 54.00p | 54.85p | 53.45p | 54.00p | 328825 |
18/08/2010 | 52.50p | 55.00p | 52.50p | 54.00p | 527981 |
17/08/2010 | 51.50p | 53.00p | 51.00p | 52.50p | 136735 |
16/08/2010 | 52.00p | 53.00p | 51.00p | 51.50p | 60350 |
13/08/2010 | 52.00p | 53.00p | 51.65p | 52.00p | 138560 |
12/08/2010 | 51.00p | 52.96p | 51.00p | 52.00p | 237251 |
11/08/2010 | 51.00p | 51.75p | 50.50p | 51.00p | 102105 |
10/08/2010 | 51.00p | 51.60p | 51.00p | 51.00p | 40945 |
09/08/2010 | 51.00p | 52.00p | 51.00p | 51.00p | 143255 |
06/08/2010 | 52.00p | 52.00p | 50.15p | 51.00p | 163162 |
05/08/2010 | 52.00p | 52.40p | 51.50p | 52.00p | 282588 |
04/08/2010 | 52.00p | 52.97p | 51.50p | 52.00p | 424396 |
03/08/2010 | 51.25p | 53.00p | 50.00p | 52.00p | 193952 |
02/08/2010 | 49.75p | 51.00p | 49.23p | 51.00p | 141975 |
30/07/2010 | 50.00p | 50.50p | 49.50p | 49.75p | 221433 |
29/07/2010 | 50.00p | 50.65p | 49.12p | 50.00p | 263798 |
28/07/2010 | 50.00p | 50.00p | 49.00p | 50.00p | 35327 |
27/07/2010 | 51.50p | 51.50p | 49.00p | 50.00p | 208616 |
26/07/2010 | 52.00p | 53.00p | 51.00p | 51.50p | 159587 |
23/07/2010 | 52.75p | 53.37p | 51.50p | 52.00p | 89913 |
22/07/2010 | 51.75p | 53.90p | 51.50p | 52.75p | 989512 |
21/07/2010 | 48.75p | 53.50p | 48.75p | 51.75p | 484528 |
20/07/2010 | 48.50p | 49.50p | 48.50p | 48.75p | 30770 |
19/07/2010 | 48.00p | 49.50p | 47.66p | 48.50p | 214880 |
16/07/2010 | 48.00p | 48.39p | 47.50p | 48.00p | 21500 |
15/07/2010 | 48.00p | 48.20p | 47.66p | 48.00p | 30407 |
14/07/2010 | 48.50p | 50.00p | 47.61p | 48.00p | 271436 |
13/07/2010 | 48.50p | 50.00p | 47.55p | 48.50p | 144492 |
12/07/2010 | 46.75p | 50.00p | 46.55p | 48.50p | 210059 |
09/07/2010 | 46.75p | 47.50p | 46.35p | 46.75p | 202350 |
08/07/2010 | 45.25p | 47.60p | 43.38p | 46.75p | 638534 |
07/07/2010 | 45.00p | 46.00p | 44.42p | 45.25p | 331998 |
06/07/2010 | 45.00p | 45.95p | 45.00p | 45.00p | 16875 |
05/07/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 218350 |
02/07/2010 | 44.50p | 45.75p | 44.32p | 45.00p | 100433 |
01/07/2010 | 44.25p | 45.00p | 44.00p | 44.50p | 330000 |
30/06/2010 | 44.00p | 44.25p | 43.00p | 44.25p | 89895 |
29/06/2010 | 44.00p | 45.00p | 43.00p | 44.00p | 242143 |
28/06/2010 | 45.00p | 45.00p | 43.50p | 44.00p | 83854 |
25/06/2010 | 46.00p | 46.00p | 44.00p | 45.00p | 111735 |
24/06/2010 | 46.00p | 46.00p | 45.25p | 46.00p | 174742 |
23/06/2010 | 46.00p | 46.66p | 45.00p | 46.00p | 1134825 |
22/06/2010 | 46.00p | 47.00p | 45.00p | 46.00p | 1442101 |
21/06/2010 | 45.50p | 47.00p | 45.00p | 46.00p | 1080538 |
18/06/2010 | 44.00p | 46.00p | 43.62p | 45.50p | 183036 |
17/06/2010 | 43.00p | 45.00p | 42.32p | 44.00p | 156580 |
16/06/2010 | 42.75p | 43.85p | 41.87p | 43.00p | 106402 |
15/06/2010 | 42.75p | 43.75p | 41.00p | 42.75p | 235715 |
14/06/2010 | 41.50p | 43.50p | 41.27p | 42.75p | 319520 |
11/06/2010 | 41.75p | 42.00p | 41.00p | 41.50p | 1430548 |
10/06/2010 | 41.50p | 42.00p | 41.00p | 41.50p | 394424 |
09/06/2010 | 42.00p | 43.00p | 41.25p | 41.50p | 494136 |
08/06/2010 | 42.00p | 43.00p | 41.55p | 42.00p | 64886 |
07/06/2010 | 41.75p | 43.00p | 41.62p | 42.00p | 63370 |
04/06/2010 | 42.00p | 42.95p | 41.00p | 41.75p | 509196 |
03/06/2010 | 42.00p | 42.00p | 41.36p | 42.00p | 359500 |
02/06/2010 | 42.00p | 42.75p | 41.32p | 42.00p | 128754 |
01/06/2010 | 41.00p | 42.45p | 40.43p | 41.25p | 26278 |
28/05/2010 | 40.00p | 42.00p | 40.00p | 41.00p | 50063 |
27/05/2010 | 39.50p | 40.00p | 39.50p | 40.00p | 20000 |
26/05/2010 | 39.00p | 39.88p | 38.50p | 39.00p | 34335 |
25/05/2010 | 39.75p | 40.00p | 38.50p | 39.00p | 140280 |
24/05/2010 | 39.00p | 40.00p | 38.50p | 39.75p | 626447 |
21/05/2010 | 40.25p | 40.30p | 37.25p | 39.00p | 3293606 |
20/05/2010 | 43.00p | 43.00p | 40.00p | 40.50p | 363073 |
19/05/2010 | 41.50p | 44.00p | 41.45p | 43.00p | 751501 |
18/05/2010 | 41.00p | 42.00p | 40.50p | 41.50p | 301714 |
17/05/2010 | 41.25p | 41.25p | 40.55p | 41.00p | 12638 |
14/05/2010 | 41.25p | 41.25p | 40.50p | 41.25p | 172030 |
13/05/2010 | 40.50p | 41.25p | 40.25p | 41.25p | 83397 |
12/05/2010 | 40.00p | 41.00p | 40.00p | 40.50p | 107401 |
11/05/2010 | 41.00p | 42.00p | 40.00p | 40.25p | 239524 |
10/05/2010 | 41.00p | 42.00p | 39.88p | 41.00p | 366200 |
07/05/2010 | 40.75p | 41.00p | 40.00p | 41.00p | 127344 |
06/05/2010 | 40.75p | 41.90p | 40.75p | 41.00p | 168950 |
05/05/2010 | 41.00p | 42.00p | 40.00p | 40.75p | 1283750 |
04/05/2010 | 41.00p | 42.50p | 40.10p | 40.75p | 312044 |
30/04/2010 | 41.00p | 41.00p | 40.14p | 41.00p | 12978 |
29/04/2010 | 41.00p | 41.75p | 40.38p | 41.00p | 42272 |
28/04/2010 | 41.00p | 41.75p | 40.35p | 41.00p | 34436 |
27/04/2010 | 41.00p | 42.00p | 40.00p | 41.00p | 173427 |
26/04/2010 | 41.25p | 42.93p | 41.00p | 41.00p | 237761 |
23/04/2010 | 42.00p | 42.15p | 40.15p | 41.50p | 418335 |
22/04/2010 | 42.00p | 42.00p | 41.00p | 42.00p | 103483 |
21/04/2010 | 42.00p | 42.75p | 41.45p | 42.00p | 63272 |
20/04/2010 | 42.00p | 42.85p | 42.00p | 42.00p | 18400 |
19/04/2010 | 42.00p | 42.00p | 42.00p | 42.00p | 632000 |
16/04/2010 | 42.00p | 43.00p | 41.50p | 42.00p | 148964 |
15/04/2010 | 41.25p | 43.00p | 41.25p | 42.00p | 1382504 |
14/04/2010 | 39.75p | 41.00p | 39.75p | 40.25p | 677218 |
13/04/2010 | 39.75p | 40.50p | 39.45p | 40.00p | 57483 |
12/04/2010 | 39.50p | 40.26p | 39.13p | 39.75p | 159638 |
09/04/2010 | 39.75p | 40.40p | 38.50p | 39.50p | 268785 |
08/04/2010 | 39.50p | 40.50p | 38.76p | 39.75p | 16592 |
07/04/2010 | 38.25p | 39.50p | 38.25p | 39.50p | 252089 |
06/04/2010 | 38.00p | 38.20p | 37.53p | 38.00p | 69235 |
01/04/2010 | 38.00p | 38.50p | 37.50p | 38.00p | 41529 |
31/03/2010 | 39.00p | 39.00p | 37.50p | 38.00p | 212204 |
30/03/2010 | 39.00p | 40.00p | 38.54p | 39.00p | 112526 |
29/03/2010 | 38.00p | 40.00p | 37.75p | 39.00p | 387580 |
26/03/2010 | 36.50p | 38.50p | 36.11p | 38.00p | 199223 |
25/03/2010 | 36.75p | 37.00p | 36.50p | 36.50p | 91609 |
24/03/2010 | 36.50p | 37.80p | 36.04p | 36.75p | 339330 |
23/03/2010 | 37.00p | 37.70p | 36.25p | 36.50p | 273873 |
22/03/2010 | 38.75p | 39.27p | 35.00p | 37.00p | 5986705 |
19/03/2010 | 35.25p | 39.96p | 35.00p | 38.75p | 1154434 |
18/03/2010 | 42.00p | 42.00p | 40.50p | 41.75p | 85897 |
17/03/2010 | 42.00p | 42.50p | 41.00p | 42.00p | 254479 |
16/03/2010 | 41.75p | 42.70p | 41.00p | 42.00p | 350671 |
15/03/2010 | 40.75p | 42.82p | 40.75p | 41.75p | 465065 |
12/03/2010 | 38.50p | 41.00p | 38.50p | 40.75p | 502053 |
11/03/2010 | 39.75p | 40.00p | 38.00p | 38.50p | 332461 |
10/03/2010 | 41.00p | 41.00p | 38.10p | 39.75p | 845450 |
09/03/2010 | 41.50p | 42.96p | 40.10p | 41.00p | 339864 |
08/03/2010 | 40.75p | 41.50p | 40.30p | 40.75p | 168281 |
05/03/2010 | 39.00p | 43.00p | 38.25p | 40.75p | 719284 |
04/03/2010 | 39.00p | 39.00p | 38.25p | 39.00p | 47977 |
03/03/2010 | 38.50p | 39.76p | 38.25p | 39.00p | 65051 |
02/03/2010 | 38.50p | 39.50p | 38.00p | 38.50p | 2711885 |
01/03/2010 | 38.25p | 41.00p | 38.00p | 38.50p | 333700 |
26/02/2010 | 33.75p | 41.50p | 33.75p | 38.25p | 2403085 |
25/02/2010 | 33.75p | 33.85p | 33.55p | 33.75p | 38317 |
24/02/2010 | 33.75p | 34.00p | 33.57p | 33.75p | 129207 |
23/02/2010 | 33.50p | 33.75p | 33.50p | 33.75p | 234991 |
22/02/2010 | 33.25p | 33.55p | 33.00p | 33.50p | 633516 |
19/02/2010 | 33.25p | 33.55p | 32.75p | 33.25p | 258000 |
18/02/2010 | 33.25p | 33.85p | 32.75p | 33.25p | 10635 |
17/02/2010 | 32.50p | 33.75p | 32.50p | 33.25p | 474487 |
16/02/2010 | 32.25p | 33.00p | 31.91p | 32.50p | 55804 |
15/02/2010 | 32.25p | 32.90p | 31.75p | 32.25p | 32200 |
12/02/2010 | 32.25p | 33.00p | 31.50p | 32.25p | 154640 |
11/02/2010 | 32.00p | 33.00p | 32.00p | 32.25p | 83259 |
10/02/2010 | 32.00p | 32.50p | 31.15p | 32.00p | 65070 |
09/02/2010 | 32.00p | 33.00p | 31.32p | 32.00p | 283517 |
08/02/2010 | 32.50p | 32.75p | 31.32p | 32.00p | 386199 |
05/02/2010 | 33.50p | 33.50p | 32.50p | 32.50p | 56034 |
04/02/2010 | 34.00p | 34.45p | 33.35p | 33.50p | 97902 |
03/02/2010 | 33.75p | 34.45p | 33.16p | 34.00p | 38241 |
02/02/2010 | 33.75p | 34.50p | 33.05p | 33.75p | 120197 |
01/02/2010 | 34.25p | 34.25p | 33.05p | 33.75p | 269963 |
29/01/2010 | 34.25p | 34.83p | 33.69p | 34.25p | 10929 |
28/01/2010 | 33.75p | 35.00p | 33.75p | 34.25p | 173574 |
27/01/2010 | 33.75p | 34.13p | 32.58p | 32.75p | 190797 |
26/01/2010 | 34.75p | 34.75p | 33.50p | 33.75p | 164929 |
25/01/2010 | 34.50p | 35.25p | 34.50p | 34.75p | 690528 |
22/01/2010 | 34.50p | 34.80p | 34.35p | 34.50p | 76457 |
21/01/2010 | 34.25p | 35.49p | 34.25p | 34.50p | 327374 |
20/01/2010 | 33.00p | 34.50p | 32.75p | 34.25p | 256741 |
19/01/2010 | 32.75p | 33.31p | 32.05p | 33.00p | 51585 |
18/01/2010 | 33.25p | 33.50p | 32.00p | 32.75p | 40617 |
15/01/2010 | 33.75p | 33.75p | 33.02p | 33.50p | 64181 |
14/01/2010 | 34.75p | 34.75p | 33.00p | 33.75p | 411679 |
13/01/2010 | 36.00p | 36.75p | 34.00p | 34.75p | 155046 |
12/01/2010 | 36.00p | 36.85p | 35.00p | 36.00p | 49352 |
11/01/2010 | 35.50p | 36.00p | 35.15p | 36.00p | 130176 |
08/01/2010 | 35.25p | 36.00p | 34.74p | 35.50p | 146225 |
07/01/2010 | 34.50p | 36.00p | 34.25p | 35.25p | 206994 |
06/01/2010 | 34.25p | 35.00p | 34.00p | 34.50p | 323899 |
05/01/2010 | 33.75p | 35.00p | 33.25p | 34.25p | 1606647 |
04/01/2010 | 32.25p | 34.50p | 32.25p | 33.50p | 4326511 |
31/12/2009 | 32.25p | 33.00p | 32.25p | 32.25p | 1015166 |
30/12/2009 | 32.25p | 33.00p | 32.00p | 32.25p | 420949 |
*Close Price adjusted for both dividends and splits