Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/05/2010 | 58.75p | 58.75p | 58.00p | 58.75p | 5000 |
30/04/2010 | 59.00p | 59.50p | 58.75p | 58.75p | 28060 |
29/04/2010 | 59.00p | 59.00p | 58.00p | 58.75p | 2359 |
28/04/2010 | 59.00p | 59.50p | 58.00p | 59.00p | 50104 |
27/04/2010 | 59.25p | 59.50p | 58.25p | 59.00p | 890 |
26/04/2010 | 58.25p | 59.75p | 58.00p | 59.25p | 38704 |
23/04/2010 | 58.25p | 58.25p | 58.25p | 58.25p | 0 |
22/04/2010 | 58.50p | 59.14p | 58.00p | 58.25p | 127763 |
21/04/2010 | 58.25p | 58.75p | 58.25p | 58.25p | 17000 |
20/04/2010 | 58.00p | 58.50p | 58.00p | 58.25p | 31480 |
19/04/2010 | 58.00p | 58.00p | 58.00p | 58.00p | 2000 |
16/04/2010 | 58.00p | 58.45p | 58.00p | 58.00p | 14000 |
15/04/2010 | 58.00p | 58.00p | 57.00p | 58.00p | 55901 |
14/04/2010 | 58.00p | 58.45p | 57.00p | 58.00p | 8350 |
13/04/2010 | 58.00p | 58.25p | 57.00p | 58.00p | 23836 |
12/04/2010 | 58.00p | 58.00p | 57.75p | 58.00p | 0 |
09/04/2010 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
08/04/2010 | 58.00p | 58.35p | 57.75p | 58.00p | 14366 |
07/04/2010 | 57.50p | 58.00p | 57.50p | 58.00p | 75000 |
06/04/2010 | 57.25p | 58.15p | 56.80p | 57.50p | 59183 |
01/04/2010 | 57.25p | 58.00p | 57.25p | 57.25p | 19442 |
31/03/2010 | 57.00p | 58.00p | 56.03p | 57.25p | 103972 |
30/03/2010 | 57.00p | 57.00p | 56.00p | 57.00p | 20000 |
29/03/2010 | 57.00p | 57.65p | 56.00p | 57.00p | 43999 |
26/03/2010 | 57.00p | 57.65p | 57.00p | 57.00p | 18426 |
25/03/2010 | 56.75p | 57.45p | 56.05p | 57.00p | 4566 |
24/03/2010 | 56.50p | 57.00p | 55.75p | 56.75p | 77186 |
23/03/2010 | 56.00p | 56.76p | 55.50p | 56.50p | 63399 |
22/03/2010 | 57.00p | 57.75p | 56.00p | 56.00p | 29646 |
19/03/2010 | 57.00p | 57.00p | 56.00p | 57.00p | 3000 |
18/03/2010 | 57.00p | 57.00p | 56.00p | 57.00p | 23500 |
17/03/2010 | 57.00p | 57.00p | 56.75p | 57.00p | 0 |
16/03/2010 | 57.00p | 57.00p | 56.00p | 57.00p | 5600 |
15/03/2010 | 57.00p | 57.20p | 56.00p | 57.00p | 20513 |
12/03/2010 | 57.00p | 57.00p | 56.75p | 57.00p | 0 |
11/03/2010 | 56.75p | 57.25p | 56.00p | 57.00p | 19925 |
10/03/2010 | 56.75p | 57.50p | 55.00p | 56.75p | 15707 |
09/03/2010 | 57.50p | 58.00p | 57.50p | 57.75p | 33199 |
08/03/2010 | 57.50p | 58.00p | 56.70p | 57.50p | 20413 |
05/03/2010 | 57.00p | 57.50p | 57.00p | 57.50p | 44443 |
04/03/2010 | 57.00p | 57.00p | 56.00p | 57.00p | 57252 |
03/03/2010 | 57.00p | 57.25p | 56.00p | 57.00p | 36096 |
02/03/2010 | 56.50p | 57.05p | 55.50p | 57.00p | 9037 |
01/03/2010 | 56.25p | 56.80p | 55.50p | 56.50p | 54330 |
26/02/2010 | 56.25p | 56.50p | 55.25p | 56.25p | 43177 |
25/02/2010 | 56.25p | 56.50p | 55.25p | 56.25p | 16238 |
24/02/2010 | 56.25p | 56.50p | 55.25p | 56.25p | 11000 |
23/02/2010 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
22/02/2010 | 56.25p | 56.50p | 55.25p | 56.25p | 47854 |
19/02/2010 | 56.25p | 56.55p | 55.25p | 56.25p | 157504 |
18/02/2010 | 57.00p | 57.00p | 55.25p | 56.25p | 48976 |
17/02/2010 | 57.00p | 57.30p | 57.00p | 57.00p | 17408 |
16/02/2010 | 57.00p | 57.00p | 56.00p | 57.00p | 3700 |
15/02/2010 | 58.00p | 58.00p | 56.25p | 57.00p | 16374 |
12/02/2010 | 58.00p | 58.00p | 57.05p | 58.00p | 10000 |
11/02/2010 | 57.50p | 58.00p | 57.50p | 58.00p | 0 |
10/02/2010 | 55.75p | 57.50p | 55.00p | 57.50p | 28394 |
09/02/2010 | 55.50p | 56.00p | 55.00p | 55.25p | 0 |
08/02/2010 | 56.00p | 56.00p | 54.50p | 55.50p | 20500 |
05/02/2010 | 57.50p | 57.50p | 54.50p | 56.00p | 20000 |
04/02/2010 | 58.00p | 58.20p | 57.50p | 57.75p | 5135 |
03/02/2010 | 58.00p | 58.40p | 57.00p | 58.00p | 18307 |
02/02/2010 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
01/02/2010 | 58.25p | 58.40p | 57.00p | 58.00p | 37418 |
29/01/2010 | 58.00p | 58.25p | 58.00p | 58.25p | 0 |
28/01/2010 | 58.00p | 58.41p | 57.00p | 58.00p | 13528 |
27/01/2010 | 58.50p | 58.50p | 57.00p | 58.00p | 22500 |
26/01/2010 | 58.50p | 58.50p | 57.50p | 58.50p | 36878 |
25/01/2010 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
22/01/2010 | 59.50p | 60.50p | 57.50p | 58.50p | 7598 |
21/01/2010 | 60.00p | 60.80p | 59.00p | 59.75p | 51567 |
20/01/2010 | 60.00p | 60.00p | 59.00p | 60.00p | 12600 |
19/01/2010 | 60.00p | 60.94p | 59.00p | 60.00p | 11960 |
18/01/2010 | 60.00p | 61.00p | 60.00p | 60.00p | 165355 |
15/01/2010 | 60.00p | 60.30p | 59.20p | 60.00p | 52172 |
14/01/2010 | 60.00p | 60.90p | 59.00p | 60.00p | 312896 |
13/01/2010 | 58.25p | 60.94p | 58.25p | 60.00p | 299214 |
12/01/2010 | 57.25p | 58.85p | 57.25p | 58.25p | 281171 |
11/01/2010 | 57.25p | 57.94p | 56.50p | 57.25p | 22800 |
08/01/2010 | 55.50p | 58.25p | 55.00p | 57.25p | 277121 |
07/01/2010 | 54.75p | 55.75p | 54.50p | 55.75p | 45344 |
06/01/2010 | 54.25p | 55.10p | 53.11p | 54.00p | 1744534 |
05/01/2010 | 53.75p | 54.75p | 53.25p | 54.25p | 109662 |
04/01/2010 | 53.75p | 54.40p | 53.00p | 53.75p | 30809 |
31/12/2009 | 53.75p | 54.50p | 53.75p | 53.75p | 6394 |
30/12/2009 | 53.75p | 54.40p | 52.75p | 53.75p | 16461 |
29/12/2009 | 53.75p | 53.75p | 53.75p | 53.75p | 0 |
24/12/2009 | 53.75p | 54.25p | 52.75p | 53.75p | 91106 |
23/12/2009 | 53.75p | 53.75p | 53.75p | 53.75p | 0 |
22/12/2009 | 53.75p | 54.40p | 53.75p | 53.75p | 1038 |
21/12/2009 | 53.75p | 53.75p | 52.75p | 53.75p | 2584287 |
18/12/2009 | 54.00p | 54.15p | 53.00p | 53.75p | 18174 |
17/12/2009 | 53.75p | 54.40p | 53.75p | 54.00p | 3700 |
16/12/2009 | 53.25p | 53.75p | 52.50p | 53.75p | 67071 |
15/12/2009 | 53.00p | 53.50p | 52.00p | 53.25p | 23976 |
14/12/2009 | 52.00p | 53.15p | 52.00p | 53.00p | 4000 |
11/12/2009 | 50.50p | 52.15p | 50.50p | 52.00p | 174089 |
10/12/2009 | 50.00p | 50.00p | 48.85p | 49.75p | 1304 |
09/12/2009 | 50.50p | 50.50p | 49.50p | 50.00p | 54268 |
08/12/2009 | 52.25p | 52.25p | 50.00p | 51.00p | 81409 |
07/12/2009 | 52.50p | 53.00p | 52.00p | 52.25p | 15311 |
04/12/2009 | 52.75p | 52.90p | 52.50p | 52.50p | 6000 |
03/12/2009 | 52.75p | 52.75p | 52.50p | 52.75p | 40500 |
02/12/2009 | 52.75p | 52.75p | 51.75p | 52.75p | 19517 |
01/12/2009 | 52.75p | 53.15p | 51.75p | 52.75p | 12515 |
30/11/2009 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
27/11/2009 | 52.75p | 52.75p | 51.75p | 52.75p | 80612 |
26/11/2009 | 54.25p | 54.25p | 51.75p | 52.75p | 7570 |
25/11/2009 | 54.00p | 54.25p | 53.00p | 54.25p | 20159 |
24/11/2009 | 54.25p | 54.50p | 53.00p | 54.00p | 18793 |
23/11/2009 | 54.50p | 54.95p | 53.50p | 54.25p | 6238 |
20/11/2009 | 55.25p | 55.25p | 54.75p | 54.75p | 0 |
19/11/2009 | 55.75p | 55.75p | 55.25p | 55.25p | 2000 |
18/11/2009 | 56.25p | 56.25p | 55.75p | 55.75p | 0 |
17/11/2009 | 56.50p | 56.90p | 55.50p | 56.50p | 8772 |
16/11/2009 | 56.50p | 57.00p | 55.00p | 56.50p | 94060 |
13/11/2009 | 56.50p | 56.75p | 56.25p | 56.50p | 1744 |
12/11/2009 | 56.50p | 57.00p | 55.50p | 56.50p | 132625 |
11/11/2009 | 56.00p | 57.00p | 55.20p | 56.50p | 39089 |
10/11/2009 | 54.50p | 56.70p | 56.00p | 56.00p | 49267 |
09/11/2009 | 53.25p | 54.90p | 52.50p | 54.50p | 69987 |
06/11/2009 | 53.25p | 53.50p | 53.25p | 53.25p | 11270 |
05/11/2009 | 53.00p | 53.50p | 53.00p | 53.25p | 460175 |
04/11/2009 | 53.00p | 53.70p | 52.00p | 53.00p | 19765 |
03/11/2009 | 53.50p | 53.70p | 53.00p | 53.00p | 8354 |
02/11/2009 | 53.50p | 53.76p | 53.50p | 53.50p | 2099 |
30/10/2009 | 53.50p | 54.50p | 53.50p | 53.50p | 54220 |
29/10/2009 | 53.75p | 53.75p | 53.50p | 53.50p | 26242 |
28/10/2009 | 53.75p | 54.50p | 53.75p | 53.75p | 64220 |
27/10/2009 | 53.75p | 54.45p | 52.75p | 53.75p | 40730 |
26/10/2009 | 53.50p | 54.51p | 53.75p | 53.75p | 913 |
23/10/2009 | 53.25p | 54.25p | 53.50p | 53.50p | 20000 |
22/10/2009 | 53.25p | 53.95p | 52.25p | 53.25p | 16371 |
21/10/2009 | 53.50p | 53.50p | 53.25p | 53.25p | 0 |
20/10/2009 | 53.25p | 53.95p | 53.50p | 53.50p | 1575 |
19/10/2009 | 53.50p | 53.50p | 53.00p | 53.25p | 500000 |
16/10/2009 | 53.25p | 53.90p | 53.25p | 53.25p | 3600 |
15/10/2009 | 53.25p | 53.90p | 53.25p | 53.25p | 4700 |
14/10/2009 | 53.25p | 53.25p | 52.25p | 53.25p | 16763 |
13/10/2009 | 55.25p | 55.65p | 55.25p | 55.25p | 60000 |
12/10/2009 | 54.50p | 55.25p | 54.50p | 55.25p | 78425 |
09/10/2009 | 54.75p | 54.75p | 54.50p | 54.50p | 0 |
08/10/2009 | 55.00p | 55.00p | 54.75p | 55.00p | 132804 |
07/10/2009 | 55.00p | 55.00p | 54.25p | 55.00p | 14583 |
06/10/2009 | 54.25p | 55.00p | 54.25p | 55.00p | 103500 |
05/10/2009 | 55.00p | 55.45p | 54.00p | 54.50p | 14792 |
02/10/2009 | 55.00p | 55.00p | 54.75p | 55.00p | 86253 |
01/10/2009 | 55.00p | 55.65p | 54.00p | 55.00p | 92545 |
30/09/2009 | 55.75p | 55.00p | 54.00p | 55.00p | 12000 |
29/09/2009 | 55.25p | 56.25p | 55.10p | 55.75p | 119374 |
28/09/2009 | 55.25p | 56.00p | 55.25p | 55.25p | 15691 |
25/09/2009 | 55.25p | 55.95p | 54.25p | 55.25p | 10053 |
24/09/2009 | 55.50p | 55.50p | 55.25p | 55.25p | 25127 |
23/09/2009 | 55.50p | 55.50p | 54.50p | 55.50p | 13103 |
22/09/2009 | 54.00p | 56.15p | 54.00p | 55.50p | 30628 |
21/09/2009 | 53.25p | 53.74p | 53.50p | 53.50p | 34515 |
*Close Price adjusted for both dividends and splits