Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/08/2011 | 43.50p | 44.75p | 43.00p | 44.75p | 24500 |
04/08/2011 | 48.00p | 48.00p | 45.25p | 46.00p | 28671 |
03/08/2011 | 48.50p | 48.50p | 47.37p | 47.38p | 38555 |
02/08/2011 | 51.00p | 52.01p | 48.50p | 49.25p | 62994 |
01/08/2011 | 52.00p | 52.00p | 51.25p | 51.25p | 1860 |
29/07/2011 | 52.00p | 52.00p | 51.45p | 51.75p | 31161 |
28/07/2011 | 48.50p | 50.88p | 48.50p | 50.88p | 20631 |
27/07/2011 | 50.00p | 50.90p | 49.25p | 49.25p | 6263 |
26/07/2011 | 50.00p | 51.00p | 50.00p | 51.00p | 30090 |
25/07/2011 | 50.89p | 50.89p | 49.88p | 49.88p | 2947 |
22/07/2011 | 48.75p | 50.77p | 48.75p | 49.75p | 6229 |
21/07/2011 | 49.50p | 49.50p | 49.50p | 49.50p | 505 |
20/07/2011 | 50.00p | 50.80p | 50.00p | 50.00p | 3701707 |
19/07/2011 | 51.00p | 51.00p | 48.00p | 50.75p | 78645 |
18/07/2011 | 52.50p | 52.94p | 50.00p | 51.50p | 28901 |
15/07/2011 | 51.00p | 52.50p | 50.00p | 52.50p | 66527 |
14/07/2011 | 49.00p | 51.00p | 46.00p | 51.00p | 51390 |
13/07/2011 | 48.52p | 48.52p | 46.00p | 46.00p | 2500 |
12/07/2011 | 47.00p | 49.00p | 46.00p | 46.50p | 223726 |
11/07/2011 | 48.50p | 49.00p | 46.50p | 46.50p | 9116 |
08/07/2011 | 47.00p | 47.00p | 46.88p | 46.88p | 5971370 |
07/07/2011 | 46.50p | 47.50p | 46.35p | 47.50p | 1114712 |
06/07/2011 | 47.00p | 47.25p | 46.50p | 47.13p | 2986 |
05/07/2011 | 47.25p | 47.25p | 47.25p | 47.25p | 321 |
04/07/2011 | 46.80p | 46.80p | 46.75p | 46.75p | 10000 |
01/07/2011 | 46.50p | 47.25p | 46.50p | 47.00p | 1500 |
30/06/2011 | 46.50p | 47.25p | 45.00p | 46.50p | 410561 |
29/06/2011 | 47.00p | 47.13p | 44.75p | 44.75p | 270724 |
28/06/2011 | 52.25p | 53.25p | 46.00p | 46.75p | 975592 |
27/06/2011 | 53.00p | 54.30p | 53.00p | 53.25p | 28653 |
24/06/2011 | 53.25p | 53.25p | 53.00p | 53.00p | 24882 |
23/06/2011 | 53.00p | 53.37p | 52.75p | 53.37p | 24136 |
22/06/2011 | 53.00p | 54.39p | 52.50p | 53.87p | 22288 |
21/06/2011 | 53.00p | 53.25p | 52.62p | 53.00p | 22221 |
20/06/2011 | 53.50p | 53.50p | 53.37p | 53.37p | 50000 |
17/06/2011 | 53.50p | 53.50p | 52.25p | 52.75p | 34758 |
16/06/2011 | 53.75p | 54.62p | 53.75p | 54.37p | 4301 |
15/06/2011 | 55.75p | 55.75p | 54.00p | 54.75p | 280 |
14/06/2011 | 54.00p | 54.62p | 54.00p | 54.37p | 26450 |
13/06/2011 | 53.50p | 54.25p | 53.50p | 54.25p | 589 |
10/06/2011 | 54.50p | 55.50p | 53.63p | 53.63p | 32888 |
09/06/2011 | 53.75p | 55.25p | 53.50p | 55.25p | 16813 |
08/06/2011 | 54.75p | 56.32p | 53.75p | 53.75p | 5204 |
07/06/2011 | 54.75p | 56.14p | 54.75p | 54.87p | 0 |
06/06/2011 | 54.75p | 56.14p | 54.75p | 54.75p | 1513 |
03/06/2011 | 55.00p | 56.22p | 55.00p | 55.12p | 10853 |
02/06/2011 | 56.00p | 56.00p | 55.00p | 55.00p | 4636 |
01/06/2011 | 56.00p | 56.62p | 55.50p | 56.00p | 36739 |
31/05/2011 | 56.00p | 56.00p | 56.00p | 56.00p | 55500 |
27/05/2011 | 55.00p | 55.50p | 55.00p | 55.00p | 38814 |
26/05/2011 | 55.75p | 56.25p | 55.75p | 56.25p | 36680 |
25/05/2011 | 56.00p | 56.00p | 55.75p | 55.75p | 55866 |
24/05/2011 | 56.00p | 56.00p | 56.00p | 56.00p | 54004 |
23/05/2011 | 55.75p | 56.00p | 55.75p | 55.75p | 48259 |
20/05/2011 | 56.25p | 56.44p | 55.25p | 55.75p | 48920 |
19/05/2011 | 56.00p | 56.25p | 55.50p | 55.87p | 38221 |
18/05/2011 | 55.00p | 56.50p | 54.75p | 56.12p | 49564 |
17/05/2011 | 56.00p | 56.20p | 53.00p | 55.00p | 32516 |
16/05/2011 | 55.75p | 55.75p | 55.50p | 55.50p | 16010 |
13/05/2011 | 55.00p | 55.52p | 54.25p | 55.50p | 0 |
12/05/2011 | 55.00p | 55.52p | 54.25p | 55.50p | 9554 |
11/05/2011 | 55.00p | 55.75p | 53.25p | 55.00p | 133597 |
10/05/2011 | 54.00p | 55.00p | 54.00p | 55.00p | 10019 |
09/05/2011 | 54.00p | 54.70p | 54.00p | 54.37p | 5197 |
06/05/2011 | 53.75p | 54.35p | 52.00p | 53.75p | 28390 |
05/05/2011 | 54.00p | 54.65p | 53.00p | 53.75p | 44432 |
04/05/2011 | 54.25p | 54.80p | 52.75p | 53.75p | 13783 |
03/05/2011 | 53.50p | 54.70p | 53.05p | 54.00p | 188329 |
28/04/2011 | 53.00p | 53.00p | 52.00p | 52.75p | 82657 |
27/04/2011 | 52.24p | 52.85p | 52.24p | 52.25p | 30514 |
26/04/2011 | 52.24p | 52.24p | 52.00p | 52.00p | 184 |
21/04/2011 | 52.24p | 52.24p | 52.00p | 52.00p | 111 |
20/04/2011 | 53.00p | 53.00p | 50.89p | 52.00p | 74760 |
19/04/2011 | 52.50p | 53.00p | 52.12p | 53.00p | 36230 |
18/04/2011 | 52.00p | 52.42p | 52.00p | 52.25p | 1497347 |
15/04/2011 | 51.00p | 52.25p | 51.00p | 52.25p | 5571 |
14/04/2011 | 50.00p | 50.25p | 50.00p | 50.25p | 4029 |
13/04/2011 | 50.00p | 50.38p | 49.00p | 50.38p | 13151 |
12/04/2011 | 51.25p | 51.25p | 50.00p | 50.38p | 19563 |
11/04/2011 | 51.50p | 52.02p | 51.50p | 52.00p | 5133 |
08/04/2011 | 53.50p | 53.50p | 51.50p | 51.88p | 36078 |
07/04/2011 | 51.00p | 52.00p | 50.25p | 52.00p | 77067 |
06/04/2011 | 52.25p | 52.25p | 51.50p | 51.50p | 15003 |
05/04/2011 | 53.00p | 53.50p | 52.00p | 52.00p | 133665 |
04/04/2011 | 54.50p | 54.50p | 53.00p | 53.25p | 376559 |
01/04/2011 | 55.00p | 55.25p | 54.50p | 54.50p | 124592 |
31/03/2011 | 55.00p | 55.20p | 54.00p | 54.00p | 32584 |
30/03/2011 | 55.00p | 55.75p | 55.00p | 55.75p | 8917 |
29/03/2011 | 56.00p | 56.00p | 54.00p | 55.50p | 72853 |
28/03/2011 | 56.50p | 56.50p | 56.50p | 56.50p | 159 |
25/03/2011 | 55.50p | 56.00p | 54.20p | 56.00p | 46086 |
24/03/2011 | 56.00p | 56.00p | 55.00p | 55.50p | 3089 |
23/03/2011 | 55.25p | 56.00p | 54.00p | 56.00p | 33737 |
22/03/2011 | 56.25p | 57.47p | 56.25p | 56.75p | 6310 |
21/03/2011 | 58.00p | 59.24p | 56.00p | 56.50p | 153416 |
18/03/2011 | 58.00p | 58.00p | 56.00p | 56.00p | 535513 |
17/03/2011 | 57.00p | 57.50p | 56.75p | 57.50p | 667 |
16/03/2011 | 56.00p | 58.38p | 56.00p | 58.38p | 9916 |
15/03/2011 | 58.00p | 58.00p | 56.00p | 58.00p | 38977 |
14/03/2011 | 60.00p | 60.00p | 59.00p | 60.00p | 264572 |
11/03/2011 | 60.00p | 62.00p | 58.60p | 59.50p | 61000 |
10/03/2011 | 62.00p | 62.25p | 61.00p | 62.00p | 43005 |
09/03/2011 | 63.00p | 63.63p | 62.92p | 63.63p | 15390 |
08/03/2011 | 65.00p | 65.00p | 63.25p | 63.25p | 32819 |
07/03/2011 | 64.00p | 65.50p | 63.75p | 65.25p | 40006 |
04/03/2011 | 67.00p | 67.00p | 64.00p | 65.38p | 50124 |
03/03/2011 | 65.00p | 66.00p | 65.00p | 66.00p | 2 |
02/03/2011 | 65.00p | 67.15p | 65.00p | 65.00p | 66150 |
01/03/2011 | 67.50p | 67.50p | 66.25p | 66.25p | 18438 |
28/02/2011 | 66.50p | 67.25p | 65.25p | 67.25p | 366268 |
25/02/2011 | 66.00p | 67.80p | 66.00p | 67.00p | 11408 |
24/02/2011 | 66.00p | 66.75p | 66.00p | 66.75p | 24448 |
23/02/2011 | 66.00p | 65.00p | 65.00p | 65.00p | 12408 |
22/02/2011 | 68.00p | 69.39p | 67.00p | 67.50p | 40111 |
21/02/2011 | 70.25p | 70.25p | 69.00p | 69.00p | 94169 |
18/02/2011 | 73.00p | 73.00p | 72.50p | 73.00p | 39150 |
17/02/2011 | 71.50p | 72.00p | 71.50p | 72.00p | 40690 |
16/02/2011 | 70.00p | 72.00p | 70.00p | 72.00p | 43500 |
15/02/2011 | 70.00p | 71.00p | 70.00p | 71.00p | 48198 |
14/02/2011 | 71.55p | 72.00p | 70.00p | 72.00p | 8344 |
11/02/2011 | 70.00p | 70.00p | 70.00p | 70.00p | 1032 |
10/02/2011 | 70.50p | 70.50p | 69.23p | 70.00p | 7250 |
09/02/2011 | 70.50p | 70.50p | 70.50p | 70.50p | 5450 |
08/02/2011 | 71.00p | 71.00p | 70.00p | 71.00p | 64250 |
07/02/2011 | 72.00p | 72.00p | 69.75p | 71.00p | 57500 |
04/02/2011 | 70.50p | 72.00p | 69.25p | 72.00p | 43438 |
03/02/2011 | 71.75p | 71.75p | 71.75p | 71.75p | 4270 |
02/02/2011 | 70.78p | 70.78p | 70.00p | 70.25p | 35795 |
01/02/2011 | 70.00p | 71.00p | 69.50p | 71.00p | 42750 |
31/01/2011 | 70.00p | 70.00p | 70.00p | 70.00p | 19297 |
28/01/2011 | 70.00p | 70.00p | 70.00p | 70.00p | 3250 |
27/01/2011 | 69.50p | 70.00p | 69.50p | 70.00p | 6650 |
26/01/2011 | 70.00p | 70.00p | 69.50p | 70.00p | 46106 |
25/01/2011 | 70.00p | 70.00p | 70.00p | 70.00p | 5000 |
24/01/2011 | 69.00p | 70.00p | 69.00p | 70.00p | 6250 |
21/01/2011 | 70.00p | 70.00p | 69.36p | 70.00p | 9437 |
20/01/2011 | 67.25p | 70.00p | 67.00p | 70.00p | 42853 |
19/01/2011 | 69.00p | 70.00p | 68.00p | 68.00p | 4123 |
18/01/2011 | 69.00p | 69.80p | 67.00p | 69.50p | 44099 |
17/01/2011 | 69.00p | 70.00p | 69.00p | 70.00p | 22530 |
14/01/2011 | 69.00p | 70.00p | 69.00p | 70.00p | 58613 |
13/01/2011 | 69.00p | 70.00p | 68.25p | 70.00p | 130868 |
12/01/2011 | 69.50p | 70.00p | 69.00p | 69.75p | 56107 |
11/01/2011 | 70.00p | 70.00p | 68.00p | 70.00p | 90505 |
10/01/2011 | 70.00p | 70.00p | 68.50p | 70.00p | 260000 |
07/01/2011 | 69.75p | 69.75p | 69.00p | 69.00p | 57975 |
06/01/2011 | 68.50p | 69.00p | 68.25p | 69.00p | 39331 |
05/01/2011 | 67.00p | 67.00p | 66.00p | 67.00p | 50118 |
04/01/2011 | 66.50p | 67.00p | 66.00p | 67.00p | 39225 |
31/12/2010 | 67.00p | 67.00p | 65.75p | 65.75p | 156300 |
30/12/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 5000 |
29/12/2010 | 65.50p | 66.50p | 65.19p | 66.50p | 21237 |
24/12/2010 | 67.00p | 67.00p | 66.58p | 67.00p | 8114 |
23/12/2010 | 67.00p | 67.00p | 65.50p | 67.00p | 25460 |
22/12/2010 | 66.00p | 67.00p | 66.00p | 66.00p | 36504 |
21/12/2010 | 68.25p | 68.25p | 66.00p | 67.50p | 65337 |
20/12/2010 | 67.50p | 68.25p | 66.95p | 67.25p | 50951 |
17/12/2010 | 69.50p | 70.00p | 67.50p | 67.50p | 103808 |
16/12/2010 | 70.00p | 71.00p | 69.00p | 71.00p | 58727 |
15/12/2010 | 68.00p | 70.00p | 68.00p | 70.00p | 47051 |
14/12/2010 | 68.50p | 70.00p | 67.00p | 70.00p | 40453 |
13/12/2010 | 69.00p | 69.00p | 67.00p | 68.50p | 40664 |
10/12/2010 | 69.00p | 70.00p | 69.00p | 70.00p | 54435 |
09/12/2010 | 69.50p | 69.50p | 69.25p | 69.50p | 24418 |
08/12/2010 | 68.00p | 68.50p | 67.00p | 68.50p | 154205 |
07/12/2010 | 66.00p | 68.50p | 66.00p | 68.50p | 167989 |
06/12/2010 | 64.00p | 66.00p | 63.50p | 66.00p | 74518 |
03/12/2010 | 64.50p | 64.50p | 62.50p | 64.50p | 71000 |
02/12/2010 | 64.00p | 64.00p | 63.25p | 63.25p | 2030 |
01/12/2010 | 63.50p | 63.75p | 63.50p | 63.75p | 6500 |
30/11/2010 | 63.00p | 64.00p | 61.25p | 64.00p | 130346 |
29/11/2010 | 63.00p | 63.00p | 61.50p | 61.50p | 400 |
26/11/2010 | 62.00p | 62.00p | 60.25p | 62.00p | 60000 |
25/11/2010 | 58.50p | 61.00p | 57.75p | 61.00p | 215000 |
24/11/2010 | 58.00p | 58.00p | 57.25p | 57.25p | 653317 |
23/11/2010 | 58.00p | 58.00p | 58.00p | 58.00p | 20000 |
22/11/2010 | 58.00p | 58.00p | 57.17p | 58.00p | 12617 |
19/11/2010 | 57.00p | 58.00p | 57.00p | 58.00p | 32848 |
18/11/2010 | 57.00p | 57.25p | 57.00p | 57.25p | 51212 |
17/11/2010 | 56.50p | 57.25p | 55.00p | 57.25p | 50170 |
16/11/2010 | 56.75p | 57.00p | 54.75p | 57.00p | 19212 |
15/11/2010 | 57.00p | 58.00p | 57.00p | 58.00p | 18799 |
12/11/2010 | 55.00p | 57.75p | 55.00p | 57.50p | 3806 |
11/11/2010 | 56.00p | 56.75p | 56.00p | 56.25p | 14593 |
10/11/2010 | 56.50p | 57.00p | 56.00p | 57.00p | 18246 |
09/11/2010 | 57.25p | 57.50p | 57.25p | 57.50p | 50000 |
08/11/2010 | 57.00p | 58.25p | 56.90p | 58.25p | 17200 |
05/11/2010 | 56.00p | 57.50p | 56.00p | 57.50p | 320688 |
04/11/2010 | 56.00p | 57.00p | 55.75p | 57.00p | 41150 |
03/11/2010 | 56.00p | 56.50p | 56.00p | 56.50p | 125051 |
02/11/2010 | 56.25p | 56.75p | 54.75p | 56.75p | 1465801 |
01/11/2010 | 55.00p | 55.00p | 54.25p | 54.50p | 35000 |
29/10/2010 | 55.25p | 55.36p | 53.50p | 53.50p | 393646 |
28/10/2010 | 55.25p | 56.65p | 54.50p | 54.50p | 34840 |
27/10/2010 | 56.25p | 56.25p | 55.00p | 55.25p | 32537 |
26/10/2010 | 56.50p | 56.50p | 56.00p | 56.50p | 12633 |
25/10/2010 | 59.00p | 59.00p | 56.50p | 56.50p | 1259 |
22/10/2010 | 57.50p | 58.25p | 57.50p | 58.25p | 303000 |
21/10/2010 | 61.00p | 61.00p | 57.00p | 57.50p | 121154 |
20/10/2010 | 58.00p | 58.00p | 57.50p | 57.50p | 13714 |
*Close Price adjusted for both dividends and splits