Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2012 | 34.10p | 34.50p | 34.10p | 34.25p | 281334 |
21/05/2012 | 34.50p | 34.95p | 33.72p | 34.75p | 445446 |
18/05/2012 | 35.00p | 35.00p | 34.50p | 34.75p | 75862 |
17/05/2012 | 34.50p | 35.95p | 34.50p | 35.50p | 2758 |
16/05/2012 | 34.00p | 35.00p | 34.00p | 34.75p | 21074 |
15/05/2012 | 35.00p | 35.00p | 34.50p | 34.75p | 207897 |
14/05/2012 | 34.50p | 34.55p | 34.05p | 34.50p | 37941 |
11/05/2012 | 34.00p | 34.50p | 34.00p | 34.50p | 13303 |
10/05/2012 | 33.75p | 34.50p | 33.75p | 34.50p | 83774 |
09/05/2012 | 33.50p | 33.75p | 32.57p | 33.75p | 31482 |
08/05/2012 | 32.75p | 33.35p | 32.75p | 33.13p | 2989 |
04/05/2012 | 33.39p | 33.39p | 32.75p | 32.75p | 8053 |
03/05/2012 | 32.75p | 33.50p | 32.75p | 33.25p | 175755 |
02/05/2012 | 32.50p | 33.00p | 31.63p | 32.50p | 569623 |
01/05/2012 | 32.50p | 32.50p | 31.75p | 32.00p | 232586 |
30/04/2012 | 32.00p | 32.50p | 31.25p | 32.00p | 100046 |
27/04/2012 | 32.00p | 32.50p | 31.00p | 32.00p | 49736 |
26/04/2012 | 32.50p | 32.50p | 31.00p | 31.00p | 46705 |
25/04/2012 | 30.50p | 31.70p | 30.17p | 31.50p | 71856 |
24/04/2012 | 32.00p | 32.95p | 30.50p | 30.50p | 93921 |
23/04/2012 | 34.00p | 34.00p | 32.25p | 32.25p | 71388 |
20/04/2012 | 34.00p | 34.75p | 33.00p | 33.00p | 345731 |
19/04/2012 | 34.00p | 35.50p | 34.00p | 34.25p | 45474 |
18/04/2012 | 34.50p | 34.50p | 34.11p | 34.50p | 14983 |
17/04/2012 | 35.75p | 35.75p | 34.50p | 35.00p | 51894 |
16/04/2012 | 36.75p | 37.00p | 35.75p | 36.75p | 41939 |
13/04/2012 | 34.50p | 36.50p | 34.00p | 35.75p | 125923 |
12/04/2012 | 34.50p | 34.75p | 34.03p | 34.75p | 55650 |
11/04/2012 | 34.00p | 36.00p | 34.00p | 34.00p | 91837 |
10/04/2012 | 36.25p | 36.94p | 33.50p | 34.50p | 79121 |
05/04/2012 | 36.75p | 36.75p | 36.38p | 36.38p | 2806 |
04/04/2012 | 36.75p | 42.00p | 36.50p | 36.50p | 294508 |
03/04/2012 | 38.00p | 38.00p | 36.80p | 37.50p | 27654 |
02/04/2012 | 38.30p | 38.75p | 38.30p | 38.50p | 16793 |
30/03/2012 | 38.50p | 38.75p | 38.00p | 38.75p | 12599 |
29/03/2012 | 38.00p | 38.20p | 37.90p | 38.12p | 10932 |
28/03/2012 | 38.25p | 38.45p | 37.82p | 38.25p | 21960 |
27/03/2012 | 38.25p | 38.70p | 37.90p | 38.25p | 572095 |
26/03/2012 | 38.00p | 38.25p | 36.73p | 38.25p | 14131 |
23/03/2012 | 40.25p | 41.74p | 36.00p | 37.25p | 468060 |
22/03/2012 | 42.00p | 42.00p | 41.25p | 41.25p | 1 |
21/03/2012 | 40.00p | 41.75p | 40.00p | 41.00p | 29001 |
20/03/2012 | 41.75p | 42.00p | 40.23p | 40.75p | 58914 |
19/03/2012 | 41.50p | 41.50p | 40.44p | 40.75p | 15457 |
16/03/2012 | 40.00p | 41.45p | 39.93p | 40.75p | 396790 |
15/03/2012 | 40.50p | 42.00p | 40.00p | 40.25p | 12074205 |
14/03/2012 | 42.00p | 42.00p | 40.50p | 40.50p | 94431 |
13/03/2012 | 42.00p | 42.70p | 42.00p | 42.00p | 26012 |
12/03/2012 | 42.00p | 42.70p | 42.00p | 42.00p | 7738 |
09/03/2012 | 41.00p | 42.75p | 41.00p | 41.25p | 17435 |
08/03/2012 | 42.75p | 42.75p | 42.57p | 42.75p | 38922 |
07/03/2012 | 42.75p | 42.99p | 42.00p | 42.00p | 128949 |
06/03/2012 | 43.50p | 43.61p | 42.11p | 42.50p | 218696 |
05/03/2012 | 43.50p | 43.50p | 42.00p | 43.00p | 108646 |
02/03/2012 | 43.14p | 43.15p | 42.12p | 42.12p | 23106 |
01/03/2012 | 43.50p | 43.50p | 41.31p | 42.25p | 28165 |
29/02/2012 | 42.00p | 43.00p | 41.25p | 43.00p | 250372 |
28/02/2012 | 43.00p | 44.00p | 42.50p | 42.50p | 62182 |
27/02/2012 | 43.25p | 44.73p | 42.80p | 43.25p | 46352 |
24/02/2012 | 41.00p | 44.25p | 40.80p | 44.25p | 169289 |
23/02/2012 | 43.50p | 45.00p | 39.50p | 39.75p | 118845 |
22/02/2012 | 45.12p | 46.02p | 45.00p | 45.00p | 8377 |
21/02/2012 | 42.75p | 46.50p | 42.50p | 45.12p | 289318 |
20/02/2012 | 40.00p | 44.00p | 39.50p | 43.50p | 258908 |
17/02/2012 | 39.65p | 39.65p | 39.25p | 39.25p | 70000 |
16/02/2012 | 38.58p | 39.00p | 38.30p | 39.00p | 36310 |
15/02/2012 | 38.50p | 39.50p | 38.50p | 39.25p | 8152 |
14/02/2012 | 39.50p | 39.50p | 38.70p | 39.00p | 7311 |
13/02/2012 | 39.00p | 39.38p | 38.87p | 39.00p | 154023 |
10/02/2012 | 37.50p | 39.28p | 37.50p | 38.87p | 32441 |
09/02/2012 | 37.50p | 37.50p | 37.50p | 37.50p | 88 |
08/02/2012 | 37.50p | 39.25p | 37.50p | 37.50p | 12068 |
07/02/2012 | 38.00p | 39.00p | 37.00p | 38.75p | 636919 |
06/02/2012 | 37.00p | 37.00p | 36.75p | 36.75p | 6700 |
03/02/2012 | 36.50p | 36.50p | 36.20p | 36.50p | 11101 |
02/02/2012 | 36.81p | 36.81p | 36.04p | 36.50p | 15600 |
01/02/2012 | 38.25p | 39.00p | 35.75p | 35.75p | 135818 |
31/01/2012 | 36.50p | 37.66p | 36.50p | 37.25p | 57663 |
30/01/2012 | 37.25p | 37.25p | 36.50p | 36.50p | 1300 |
27/01/2012 | 36.25p | 36.38p | 36.00p | 36.38p | 0 |
26/01/2012 | 36.25p | 36.25p | 36.00p | 36.00p | 64750 |
25/01/2012 | 35.00p | 36.25p | 35.00p | 35.75p | 482 |
24/01/2012 | 36.00p | 36.36p | 34.25p | 36.13p | 0 |
23/01/2012 | 36.00p | 36.36p | 34.25p | 35.50p | 1103899 |
20/01/2012 | 34.00p | 35.00p | 34.00p | 34.63p | 164648 |
19/01/2012 | 35.00p | 36.15p | 34.00p | 34.00p | 784790 |
18/01/2012 | 36.00p | 36.81p | 35.00p | 35.00p | 111558 |
17/01/2012 | 34.50p | 35.25p | 34.47p | 35.25p | 1052150 |
16/01/2012 | 36.00p | 36.00p | 35.25p | 35.25p | 23187 |
13/01/2012 | 34.50p | 36.00p | 34.00p | 35.00p | 60000 |
12/01/2012 | 33.00p | 33.25p | 33.00p | 33.25p | 250000 |
11/01/2012 | 33.50p | 33.50p | 33.50p | 33.50p | 4 |
10/01/2012 | 33.75p | 33.75p | 33.38p | 33.38p | 15448 |
09/01/2012 | 32.21p | 32.88p | 32.21p | 32.88p | 1256 |
06/01/2012 | 32.50p | 33.50p | 32.15p | 32.50p | 42519 |
05/01/2012 | 33.50p | 33.50p | 33.13p | 33.13p | 0 |
04/01/2012 | 33.50p | 33.50p | 33.13p | 33.13p | 0 |
03/01/2012 | 33.50p | 33.50p | 33.13p | 33.13p | 2000 |
30/12/2011 | 32.50p | 33.13p | 32.50p | 33.13p | 0 |
29/12/2011 | 32.50p | 32.75p | 32.50p | 32.75p | 9964 |
28/12/2011 | 33.00p | 33.81p | 33.00p | 33.25p | 20500 |
23/12/2011 | 34.00p | 34.00p | 32.68p | 33.75p | 30534 |
22/12/2011 | 33.70p | 34.00p | 33.12p | 33.25p | 36002 |
21/12/2011 | 34.00p | 34.00p | 33.50p | 33.50p | 33600 |
20/12/2011 | 33.00p | 33.78p | 32.50p | 33.25p | 47820 |
19/12/2011 | 34.00p | 34.00p | 33.00p | 33.25p | 60539 |
16/12/2011 | 34.60p | 34.60p | 33.75p | 33.75p | 1260 |
15/12/2011 | 34.30p | 34.50p | 34.00p | 34.00p | 50000 |
14/12/2011 | 35.00p | 35.00p | 34.00p | 34.00p | 108687 |
13/12/2011 | 35.25p | 36.79p | 32.50p | 34.00p | 73782 |
12/12/2011 | 35.84p | 35.87p | 35.84p | 35.87p | 3800 |
09/12/2011 | 36.00p | 36.00p | 35.75p | 35.75p | 100466 |
08/12/2011 | 36.00p | 36.00p | 35.25p | 35.25p | 4492 |
07/12/2011 | 36.00p | 36.00p | 35.25p | 35.75p | 25233 |
06/12/2011 | 36.00p | 37.00p | 36.00p | 36.50p | 144904 |
05/12/2011 | 36.83p | 36.83p | 36.25p | 36.25p | 1537 |
02/12/2011 | 36.00p | 36.91p | 36.00p | 36.50p | 7315 |
01/12/2011 | 38.00p | 38.00p | 36.25p | 36.25p | 41100 |
30/11/2011 | 38.50p | 39.00p | 38.50p | 38.75p | 99069 |
29/11/2011 | 38.00p | 38.50p | 37.22p | 37.75p | 35120 |
28/11/2011 | 38.50p | 38.50p | 37.75p | 37.75p | 25308 |
25/11/2011 | 38.50p | 39.00p | 38.50p | 38.75p | 53997 |
24/11/2011 | 39.00p | 39.00p | 38.57p | 38.75p | 2920 |
23/11/2011 | 38.50p | 38.50p | 38.00p | 38.00p | 10250 |
22/11/2011 | 39.71p | 39.71p | 39.25p | 39.25p | 168 |
21/11/2011 | 40.12p | 40.12p | 39.25p | 39.25p | 13169 |
18/11/2011 | 39.50p | 40.21p | 38.52p | 39.25p | 0 |
17/11/2011 | 39.50p | 40.21p | 38.52p | 39.25p | 89426 |
16/11/2011 | 38.00p | 39.50p | 36.21p | 39.25p | 118720 |
15/11/2011 | 35.50p | 37.00p | 34.94p | 37.00p | 87289 |
14/11/2011 | 35.50p | 35.56p | 33.75p | 34.63p | 188004 |
11/11/2011 | 36.28p | 36.28p | 36.00p | 36.00p | 80892 |
10/11/2011 | 37.00p | 37.00p | 35.75p | 36.00p | 28442 |
09/11/2011 | 38.00p | 39.00p | 37.50p | 37.50p | 12129 |
08/11/2011 | 38.80p | 38.80p | 38.50p | 38.50p | 1256 |
07/11/2011 | 39.00p | 39.00p | 38.00p | 38.50p | 13767 |
04/11/2011 | 38.30p | 38.75p | 38.30p | 38.75p | 6457 |
03/11/2011 | 38.33p | 38.75p | 38.33p | 38.75p | 7 |
02/11/2011 | 39.60p | 39.75p | 39.60p | 39.75p | 1015 |
01/11/2011 | 38.40p | 40.00p | 38.40p | 40.00p | 10493 |
31/10/2011 | 38.00p | 39.00p | 38.00p | 39.00p | 2897 |
28/10/2011 | 39.00p | 39.00p | 38.00p | 39.00p | 46351 |
27/10/2011 | 40.50p | 40.75p | 39.50p | 40.25p | 24980 |
26/10/2011 | 38.75p | 39.50p | 38.75p | 39.00p | 33714 |
25/10/2011 | 38.50p | 39.81p | 38.50p | 38.75p | 37824 |
24/10/2011 | 39.00p | 39.50p | 38.57p | 39.00p | 82617 |
21/10/2011 | 39.00p | 39.00p | 39.00p | 39.00p | 50000 |
20/10/2011 | 39.50p | 39.50p | 39.00p | 39.00p | 43176 |
19/10/2011 | 39.50p | 39.50p | 39.00p | 39.00p | 29908 |
18/10/2011 | 39.25p | 39.90p | 39.25p | 39.25p | 41590 |
17/10/2011 | 40.00p | 40.00p | 39.75p | 40.00p | 32607 |
14/10/2011 | 41.00p | 41.00p | 39.85p | 40.50p | 5771 |
13/10/2011 | 40.00p | 40.25p | 40.00p | 40.25p | 20015 |
12/10/2011 | 38.00p | 39.25p | 38.00p | 39.25p | 0 |
11/10/2011 | 38.00p | 39.25p | 38.00p | 39.25p | 0 |
10/10/2011 | 38.00p | 39.25p | 38.00p | 39.25p | 0 |
07/10/2011 | 38.00p | 38.50p | 38.00p | 38.50p | 236 |
06/10/2011 | 38.00p | 40.00p | 38.00p | 38.25p | 63359 |
05/10/2011 | 37.75p | 38.50p | 37.50p | 38.50p | 0 |
04/10/2011 | 37.75p | 38.00p | 37.50p | 37.50p | 54235 |
03/10/2011 | 40.00p | 40.00p | 40.00p | 40.00p | 4173 |
30/09/2011 | 37.75p | 39.62p | 37.75p | 39.50p | 0 |
29/09/2011 | 37.75p | 39.62p | 37.75p | 39.38p | 44081 |
28/09/2011 | 37.00p | 38.00p | 36.50p | 36.50p | 0 |
27/09/2011 | 37.00p | 38.00p | 37.00p | 38.00p | 27527 |
26/09/2011 | 36.00p | 36.50p | 35.50p | 36.50p | 0 |
23/09/2011 | 36.00p | 36.00p | 35.50p | 36.00p | 0 |
22/09/2011 | 36.00p | 36.00p | 35.50p | 36.00p | 30000 |
21/09/2011 | 37.50p | 37.50p | 36.50p | 37.00p | 51854 |
20/09/2011 | 39.00p | 39.00p | 38.00p | 38.62p | 36107 |
19/09/2011 | 39.00p | 39.00p | 37.75p | 37.75p | 64047 |
16/09/2011 | 38.50p | 39.00p | 38.50p | 38.75p | 112756 |
15/09/2011 | 37.50p | 39.00p | 36.50p | 38.00p | 792155 |
14/09/2011 | 38.00p | 39.00p | 37.63p | 37.63p | 162783 |
13/09/2011 | 37.50p | 37.50p | 37.50p | 37.50p | 386 |
12/09/2011 | 37.50p | 37.50p | 37.00p | 37.25p | 27952 |
09/09/2011 | 39.00p | 39.00p | 38.50p | 38.50p | 62542 |
08/09/2011 | 39.00p | 39.75p | 38.62p | 39.25p | 72659 |
07/09/2011 | 38.00p | 39.50p | 38.00p | 38.37p | 56590 |
06/09/2011 | 39.50p | 39.50p | 38.00p | 38.00p | 37833 |
05/09/2011 | 38.14p | 39.50p | 38.14p | 38.75p | 97000 |
02/09/2011 | 39.00p | 39.50p | 39.00p | 39.50p | 10424 |
01/09/2011 | 40.00p | 40.00p | 39.50p | 39.50p | 0 |
31/08/2011 | 40.00p | 40.00p | 39.50p | 39.50p | 7869 |
30/08/2011 | 39.50p | 39.50p | 39.13p | 39.13p | 0 |
26/08/2011 | 39.50p | 39.50p | 39.50p | 39.50p | 601 |
25/08/2011 | 38.00p | 39.70p | 38.00p | 38.75p | 86975 |
24/08/2011 | 39.50p | 39.50p | 39.00p | 39.00p | 25342 |
23/08/2011 | 39.00p | 39.00p | 39.00p | 39.00p | 12584 |
22/08/2011 | 39.00p | 39.20p | 38.55p | 39.00p | 10938 |
19/08/2011 | 38.00p | 39.00p | 37.50p | 39.00p | 38123 |
18/08/2011 | 37.75p | 37.75p | 36.50p | 37.00p | 242312 |
17/08/2011 | 39.00p | 39.85p | 38.75p | 39.00p | 64122 |
16/08/2011 | 41.00p | 41.00p | 39.88p | 39.88p | 28144 |
15/08/2011 | 42.00p | 42.00p | 40.50p | 40.50p | 93759 |
12/08/2011 | 41.00p | 42.00p | 40.50p | 40.50p | 150018 |
11/08/2011 | 41.00p | 42.00p | 40.00p | 40.00p | 515769 |
10/08/2011 | 40.00p | 42.50p | 40.00p | 40.00p | 211689 |
09/08/2011 | 40.50p | 41.00p | 38.25p | 39.00p | 65891 |
08/08/2011 | 42.00p | 44.75p | 39.00p | 39.00p | 70086 |
*Close Price adjusted for both dividends and splits