Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2012 | 20.00p | 22.00p | 20.00p | 22.00p | 769136 |
17/05/2012 | 21.25p | 21.50p | 20.00p | 20.00p | 726206 |
16/05/2012 | 21.00p | 21.75p | 19.65p | 20.25p | 2956121 |
15/05/2012 | 21.50p | 22.25p | 21.25p | 21.50p | 818827 |
14/05/2012 | 22.00p | 22.00p | 20.15p | 22.00p | 1557224 |
11/05/2012 | 23.50p | 23.68p | 21.50p | 22.00p | 1100697 |
10/05/2012 | 22.75p | 24.00p | 22.36p | 24.00p | 682316 |
09/05/2012 | 22.50p | 23.21p | 22.15p | 23.00p | 852762 |
08/05/2012 | 25.00p | 25.75p | 22.50p | 22.50p | 1819885 |
04/05/2012 | 25.50p | 26.33p | 25.08p | 25.50p | 1228405 |
03/05/2012 | 24.25p | 25.50p | 23.86p | 25.00p | 3320085 |
02/05/2012 | 25.75p | 25.75p | 23.50p | 24.25p | 3167528 |
01/05/2012 | 25.00p | 25.42p | 25.00p | 25.00p | 786705 |
30/04/2012 | 26.00p | 26.00p | 24.51p | 25.00p | 773010 |
27/04/2012 | 25.50p | 25.94p | 25.00p | 25.50p | 2816789 |
26/04/2012 | 26.75p | 27.50p | 25.50p | 25.50p | 1914139 |
25/04/2012 | 27.00p | 27.75p | 26.83p | 27.25p | 402832 |
24/04/2012 | 25.25p | 27.08p | 25.00p | 27.00p | 856084 |
23/04/2012 | 26.25p | 27.00p | 25.00p | 25.00p | 1962950 |
20/04/2012 | 27.75p | 28.98p | 26.25p | 26.25p | 2296570 |
19/04/2012 | 27.25p | 28.50p | 27.25p | 28.50p | 738849 |
18/04/2012 | 27.75p | 28.00p | 27.25p | 27.75p | 530112 |
17/04/2012 | 27.00p | 28.00p | 26.86p | 27.75p | 807511 |
16/04/2012 | 27.25p | 27.60p | 26.25p | 26.25p | 686100 |
13/04/2012 | 27.25p | 27.75p | 26.50p | 27.00p | 1322052 |
12/04/2012 | 27.25p | 27.45p | 26.50p | 26.50p | 1598196 |
11/04/2012 | 28.00p | 28.00p | 27.00p | 27.25p | 677674 |
10/04/2012 | 27.00p | 27.76p | 26.58p | 27.50p | 1223681 |
05/04/2012 | 28.25p | 28.50p | 26.00p | 26.50p | 4002731 |
04/04/2012 | 28.50p | 29.00p | 28.25p | 28.50p | 1934920 |
03/04/2012 | 29.00p | 29.75p | 28.75p | 28.75p | 3118374 |
02/04/2012 | 30.25p | 30.25p | 28.61p | 29.50p | 846525 |
30/03/2012 | 29.75p | 30.10p | 29.25p | 29.25p | 751739 |
29/03/2012 | 30.00p | 30.50p | 29.25p | 29.25p | 3947383 |
28/03/2012 | 30.00p | 30.80p | 29.65p | 30.25p | 681516 |
27/03/2012 | 30.00p | 31.00p | 29.60p | 30.50p | 1394465 |
26/03/2012 | 30.00p | 30.25p | 29.50p | 30.25p | 2743104 |
23/03/2012 | 28.75p | 29.93p | 28.65p | 29.75p | 3036373 |
22/03/2012 | 29.25p | 29.68p | 28.35p | 29.25p | 3226182 |
21/03/2012 | 31.00p | 31.66p | 27.55p | 29.50p | 6909255 |
20/03/2012 | 31.00p | 31.00p | 29.00p | 29.25p | 2165432 |
19/03/2012 | 30.75p | 32.00p | 29.69p | 30.25p | 5078314 |
16/03/2012 | 29.50p | 30.75p | 28.69p | 30.50p | 915626 |
15/03/2012 | 29.50p | 29.70p | 28.67p | 29.00p | 1308086 |
14/03/2012 | 28.50p | 29.93p | 28.30p | 29.12p | 4463657 |
13/03/2012 | 28.00p | 28.49p | 27.27p | 27.75p | 659501 |
12/03/2012 | 28.00p | 28.46p | 27.00p | 27.00p | 1086501 |
09/03/2012 | 27.75p | 28.50p | 27.25p | 28.50p | 932749 |
08/03/2012 | 27.75p | 28.00p | 27.50p | 27.50p | 1691737 |
07/03/2012 | 27.25p | 28.25p | 27.11p | 27.75p | 1692604 |
06/03/2012 | 29.00p | 29.45p | 27.27p | 27.50p | 2599539 |
05/03/2012 | 28.25p | 29.75p | 27.75p | 29.00p | 2629086 |
02/03/2012 | 28.50p | 28.67p | 27.56p | 28.00p | 6741463 |
01/03/2012 | 27.00p | 29.05p | 26.85p | 28.50p | 2330189 |
29/02/2012 | 27.75p | 27.75p | 27.00p | 27.00p | 3008436 |
28/02/2012 | 27.00p | 27.00p | 26.25p | 26.75p | 2040476 |
27/02/2012 | 26.25p | 27.97p | 26.25p | 26.50p | 4136621 |
24/02/2012 | 25.50p | 26.75p | 25.20p | 26.25p | 2480883 |
23/02/2012 | 25.25p | 25.50p | 24.33p | 24.75p | 678205 |
22/02/2012 | 26.00p | 26.00p | 24.50p | 25.50p | 374250 |
21/02/2012 | 25.00p | 25.75p | 23.75p | 25.50p | 1034792 |
20/02/2012 | 25.50p | 25.75p | 24.15p | 25.25p | 1085112 |
17/02/2012 | 26.50p | 26.95p | 24.75p | 25.75p | 1868311 |
16/02/2012 | 25.25p | 26.75p | 24.75p | 26.75p | 1699067 |
15/02/2012 | 25.75p | 26.00p | 24.78p | 25.25p | 520785 |
14/02/2012 | 25.00p | 26.15p | 24.53p | 25.50p | 704248 |
13/02/2012 | 25.50p | 25.75p | 24.25p | 25.00p | 1315706 |
10/02/2012 | 24.75p | 25.75p | 24.75p | 25.50p | 392210 |
09/02/2012 | 25.50p | 25.75p | 24.50p | 25.75p | 1458850 |
08/02/2012 | 26.00p | 26.21p | 25.00p | 25.25p | 1643496 |
07/02/2012 | 26.25p | 26.50p | 25.25p | 26.50p | 528637 |
06/02/2012 | 25.50p | 27.00p | 25.26p | 26.00p | 2252566 |
03/02/2012 | 25.00p | 25.75p | 24.25p | 25.75p | 1423874 |
02/02/2012 | 24.75p | 26.75p | 24.67p | 25.00p | 3991924 |
01/02/2012 | 24.00p | 24.50p | 23.87p | 24.50p | 406897 |
31/01/2012 | 24.25p | 24.75p | 23.99p | 24.50p | 896260 |
30/01/2012 | 24.50p | 25.20p | 23.53p | 23.75p | 1574337 |
27/01/2012 | 25.00p | 25.50p | 24.75p | 25.50p | 915480 |
26/01/2012 | 26.00p | 26.35p | 25.20p | 25.75p | 1230876 |
25/01/2012 | 26.50p | 27.71p | 25.06p | 25.75p | 2378031 |
24/01/2012 | 25.50p | 26.05p | 25.33p | 25.75p | 4538767 |
23/01/2012 | 25.50p | 26.00p | 25.03p | 25.25p | 1831970 |
20/01/2012 | 24.50p | 25.75p | 24.19p | 25.00p | 2546817 |
19/01/2012 | 24.50p | 25.00p | 23.54p | 24.00p | 1284595 |
18/01/2012 | 24.75p | 26.25p | 23.79p | 25.00p | 5734027 |
17/01/2012 | 23.25p | 24.75p | 23.00p | 23.50p | 1052527 |
16/01/2012 | 24.00p | 25.20p | 22.50p | 23.75p | 1700446 |
13/01/2012 | 24.50p | 25.00p | 22.50p | 24.75p | 2754658 |
12/01/2012 | 23.75p | 27.25p | 22.91p | 24.00p | 7901646 |
11/01/2012 | 19.50p | 24.40p | 18.86p | 22.75p | 3166620 |
10/01/2012 | 19.00p | 19.35p | 18.53p | 18.75p | 1099824 |
09/01/2012 | 18.75p | 19.50p | 18.75p | 19.25p | 338768 |
06/01/2012 | 19.25p | 19.50p | 18.75p | 19.50p | 1037363 |
05/01/2012 | 19.50p | 19.50p | 18.65p | 19.25p | 662061 |
04/01/2012 | 19.00p | 19.38p | 18.75p | 18.75p | 767536 |
03/01/2012 | 18.25p | 19.64p | 18.25p | 19.00p | 1350663 |
30/12/2011 | 18.50p | 18.87p | 18.00p | 18.50p | 244605 |
29/12/2011 | 19.00p | 19.00p | 18.05p | 19.00p | 153971 |
28/12/2011 | 18.00p | 19.00p | 18.00p | 18.50p | 939239 |
23/12/2011 | 18.25p | 18.64p | 18.00p | 18.00p | 362639 |
22/12/2011 | 18.25p | 19.00p | 18.02p | 18.25p | 1144849 |
21/12/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 326500 |
20/12/2011 | 18.50p | 19.00p | 18.50p | 19.00p | 362611 |
19/12/2011 | 19.00p | 19.00p | 18.50p | 18.50p | 814223 |
16/12/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 1156237 |
15/12/2011 | 19.25p | 19.60p | 18.11p | 19.00p | 489263 |
14/12/2011 | 18.75p | 19.66p | 18.75p | 19.00p | 431739 |
13/12/2011 | 19.25p | 19.75p | 18.61p | 19.50p | 531081 |
12/12/2011 | 19.50p | 19.50p | 18.51p | 18.75p | 3203898 |
09/12/2011 | 19.75p | 19.75p | 18.54p | 19.25p | 2676593 |
08/12/2011 | 19.75p | 20.27p | 19.50p | 19.75p | 167147 |
07/12/2011 | 19.75p | 20.25p | 19.75p | 20.00p | 577057 |
06/12/2011 | 20.00p | 20.25p | 19.75p | 20.25p | 308595 |
05/12/2011 | 20.00p | 20.25p | 19.75p | 20.25p | 745769 |
02/12/2011 | 20.50p | 20.90p | 20.00p | 20.25p | 1009637 |
01/12/2011 | 20.25p | 21.01p | 19.00p | 20.50p | 5035382 |
30/11/2011 | 18.75p | 20.25p | 18.75p | 19.25p | 1954582 |
29/11/2011 | 20.00p | 20.00p | 19.00p | 19.25p | 577871 |
28/11/2011 | 18.25p | 19.78p | 18.25p | 19.50p | 1542542 |
25/11/2011 | 18.75p | 18.75p | 17.94p | 18.00p | 971919 |
24/11/2011 | 18.00p | 18.63p | 17.75p | 17.75p | 1662238 |
23/11/2011 | 18.25p | 18.75p | 18.00p | 18.00p | 3122781 |
22/11/2011 | 18.25p | 19.17p | 18.25p | 18.25p | 1457838 |
21/11/2011 | 18.25p | 19.15p | 18.25p | 18.25p | 3805960 |
18/11/2011 | 19.50p | 19.50p | 18.58p | 18.75p | 310260 |
17/11/2011 | 19.00p | 19.60p | 18.58p | 19.00p | 1335887 |
16/11/2011 | 20.00p | 20.50p | 19.13p | 19.75p | 1775285 |
15/11/2011 | 19.00p | 20.69p | 19.00p | 20.25p | 4092963 |
14/11/2011 | 20.00p | 20.67p | 19.00p | 19.25p | 2076136 |
11/11/2011 | 18.50p | 20.75p | 18.50p | 20.00p | 8243927 |
10/11/2011 | 17.75p | 18.75p | 17.25p | 18.75p | 4988571 |
09/11/2011 | 18.50p | 18.64p | 17.65p | 18.50p | 9921215 |
08/11/2011 | 18.25p | 18.92p | 17.75p | 17.75p | 4357896 |
07/11/2011 | 20.00p | 20.00p | 18.00p | 18.50p | 3876690 |
04/11/2011 | 19.00p | 20.25p | 19.00p | 19.50p | 15616111 |
03/11/2011 | 20.75p | 20.75p | 19.00p | 19.50p | 4595367 |
02/11/2011 | 18.50p | 20.25p | 18.50p | 20.00p | 5085416 |
01/11/2011 | 20.50p | 20.50p | 18.00p | 18.50p | 11184316 |
31/10/2011 | 21.50p | 22.00p | 19.90p | 20.00p | 4610628 |
28/10/2011 | 23.75p | 23.75p | 21.00p | 22.00p | 6153151 |
27/10/2011 | 24.00p | 24.50p | 23.08p | 23.50p | 16519420 |
26/10/2011 | 25.00p | 25.64p | 22.25p | 23.25p | 19117432 |
25/10/2011 | 32.25p | 32.25p | 30.91p | 31.00p | 1078146 |
24/10/2011 | 31.25p | 32.04p | 31.25p | 31.25p | 405214 |
21/10/2011 | 31.50p | 32.28p | 31.25p | 31.25p | 608808 |
20/10/2011 | 32.00p | 32.50p | 31.41p | 31.75p | 1092543 |
19/10/2011 | 32.50p | 33.49p | 32.16p | 32.25p | 1110421 |
18/10/2011 | 33.50p | 33.50p | 31.78p | 32.88p | 1391216 |
17/10/2011 | 32.00p | 35.50p | 32.00p | 34.00p | 2895427 |
14/10/2011 | 29.00p | 33.17p | 29.00p | 32.50p | 4560639 |
13/10/2011 | 28.50p | 30.15p | 28.50p | 29.00p | 1433171 |
12/10/2011 | 27.00p | 29.00p | 27.00p | 29.00p | 1076963 |
11/10/2011 | 26.75p | 28.00p | 26.50p | 27.50p | 6048886 |
10/10/2011 | 25.00p | 28.38p | 25.00p | 27.25p | 1637703 |
07/10/2011 | 22.75p | 26.00p | 22.75p | 26.00p | 1771258 |
06/10/2011 | 22.00p | 23.50p | 22.00p | 23.50p | 230097 |
05/10/2011 | 21.75p | 23.29p | 21.75p | 23.00p | 471293 |
04/10/2011 | 23.00p | 23.59p | 21.55p | 22.25p | 991131 |
03/10/2011 | 24.75p | 24.75p | 22.17p | 23.00p | 2691718 |
30/09/2011 | 25.00p | 25.75p | 23.50p | 23.50p | 2307159 |
29/09/2011 | 26.50p | 27.00p | 25.00p | 25.25p | 1461311 |
28/09/2011 | 26.00p | 27.00p | 26.00p | 26.75p | 2075703 |
27/09/2011 | 26.50p | 27.00p | 26.00p | 26.25p | 832692 |
26/09/2011 | 26.25p | 26.77p | 25.95p | 26.00p | 850653 |
23/09/2011 | 27.50p | 28.00p | 25.25p | 25.50p | 3765283 |
22/09/2011 | 28.25p | 29.00p | 27.85p | 28.00p | 873564 |
21/09/2011 | 29.00p | 29.48p | 28.50p | 29.25p | 900032 |
20/09/2011 | 29.25p | 29.50p | 29.00p | 29.25p | 602134 |
19/09/2011 | 29.00p | 30.00p | 29.00p | 29.25p | 1682117 |
16/09/2011 | 29.00p | 30.00p | 29.00p | 29.12p | 3786579 |
15/09/2011 | 29.50p | 29.50p | 28.25p | 29.50p | 1871609 |
14/09/2011 | 27.75p | 28.50p | 27.75p | 28.25p | 2174330 |
13/09/2011 | 28.00p | 28.10p | 27.58p | 27.75p | 1180157 |
12/09/2011 | 27.75p | 28.50p | 27.75p | 28.00p | 304305 |
09/09/2011 | 29.00p | 29.00p | 27.75p | 28.50p | 2630143 |
08/09/2011 | 29.50p | 29.50p | 27.50p | 28.00p | 1642813 |
07/09/2011 | 33.00p | 33.00p | 28.00p | 28.50p | 4345975 |
06/09/2011 | 32.25p | 32.82p | 31.75p | 32.00p | 888464 |
05/09/2011 | 32.50p | 33.01p | 31.73p | 32.00p | 906525 |
02/09/2011 | 35.00p | 35.00p | 32.50p | 33.00p | 1131854 |
01/09/2011 | 33.00p | 34.75p | 33.00p | 34.25p | 1600817 |
31/08/2011 | 31.00p | 33.00p | 30.33p | 33.00p | 1296567 |
30/08/2011 | 30.00p | 31.00p | 29.00p | 30.75p | 498052 |
26/08/2011 | 29.25p | 29.25p | 28.65p | 29.00p | 262466 |
25/08/2011 | 30.00p | 30.40p | 28.71p | 29.00p | 524408 |
24/08/2011 | 29.50p | 29.75p | 28.71p | 29.50p | 1073196 |
23/08/2011 | 28.00p | 29.42p | 28.00p | 28.75p | 748385 |
22/08/2011 | 28.50p | 30.14p | 28.00p | 28.00p | 653440 |
19/08/2011 | 29.00p | 29.25p | 26.75p | 28.75p | 1274745 |
18/08/2011 | 32.00p | 32.00p | 27.75p | 28.00p | 1491499 |
17/08/2011 | 31.00p | 32.00p | 31.00p | 31.75p | 1009700 |
16/08/2011 | 31.75p | 33.00p | 31.00p | 31.50p | 1641673 |
15/08/2011 | 30.00p | 32.77p | 29.00p | 32.75p | 1977554 |
12/08/2011 | 29.75p | 29.75p | 28.50p | 29.50p | 656926 |
11/08/2011 | 27.50p | 29.00p | 27.50p | 29.00p | 833535 |
10/08/2011 | 28.00p | 29.75p | 27.25p | 27.25p | 1984789 |
09/08/2011 | 26.00p | 28.50p | 24.50p | 28.50p | 4507853 |
08/08/2011 | 28.50p | 28.89p | 26.05p | 26.75p | 3751828 |
05/08/2011 | 29.75p | 30.00p | 28.50p | 28.75p | 13901887 |
04/08/2011 | 31.00p | 32.02p | 29.75p | 30.25p | 3005759 |
*Close Price adjusted for both dividends and splits