Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2010 | 38.25p | 39.25p | 37.60p | 39.00p | 3579095 |
14/10/2010 | 38.75p | 38.75p | 37.01p | 38.25p | 1559234 |
13/10/2010 | 38.00p | 39.50p | 37.32p | 38.25p | 2800507 |
12/10/2010 | 36.25p | 38.50p | 35.75p | 37.00p | 1597407 |
11/10/2010 | 36.00p | 36.38p | 36.00p | 36.25p | 504445 |
08/10/2010 | 36.50p | 36.65p | 36.00p | 36.50p | 1939625 |
07/10/2010 | 37.25p | 37.90p | 36.10p | 36.50p | 2383663 |
06/10/2010 | 38.00p | 38.00p | 37.00p | 37.50p | 1877357 |
05/10/2010 | 38.00p | 38.00p | 37.00p | 37.50p | 4066753 |
04/10/2010 | 39.00p | 39.00p | 37.00p | 37.00p | 1991877 |
01/10/2010 | 38.00p | 40.50p | 37.95p | 38.50p | 7991354 |
30/09/2010 | 34.00p | 37.75p | 32.00p | 37.00p | 9660795 |
29/09/2010 | 33.00p | 34.00p | 33.00p | 33.00p | 591585 |
28/09/2010 | 33.25p | 34.10p | 32.50p | 32.75p | 2451653 |
27/09/2010 | 34.00p | 34.40p | 33.39p | 33.50p | 291172 |
24/09/2010 | 33.50p | 34.25p | 33.14p | 34.00p | 456275 |
23/09/2010 | 34.25p | 34.87p | 33.00p | 33.50p | 1148736 |
22/09/2010 | 34.50p | 35.25p | 34.00p | 34.50p | 1083413 |
21/09/2010 | 36.50p | 36.50p | 34.01p | 34.75p | 2275152 |
20/09/2010 | 35.00p | 36.89p | 34.11p | 35.75p | 3470341 |
17/09/2010 | 32.25p | 35.00p | 31.99p | 35.00p | 3673943 |
16/09/2010 | 30.50p | 32.25p | 30.01p | 32.25p | 1704736 |
15/09/2010 | 31.00p | 31.15p | 29.50p | 30.50p | 3809256 |
14/09/2010 | 33.25p | 33.60p | 30.75p | 31.00p | 5571190 |
13/09/2010 | 33.75p | 34.40p | 33.00p | 33.50p | 3034529 |
10/09/2010 | 32.50p | 33.90p | 32.25p | 33.75p | 8284470 |
09/09/2010 | 31.75p | 33.56p | 31.68p | 32.50p | 2766141 |
08/09/2010 | 32.00p | 32.75p | 31.13p | 31.75p | 1750426 |
07/09/2010 | 31.75p | 32.44p | 31.67p | 32.00p | 1155557 |
06/09/2010 | 30.00p | 32.50p | 29.76p | 31.75p | 9995677 |
03/09/2010 | 27.75p | 30.50p | 27.70p | 29.75p | 3513632 |
02/09/2010 | 28.25p | 28.42p | 27.50p | 28.00p | 4714194 |
01/09/2010 | 26.50p | 28.50p | 26.00p | 28.25p | 9613544 |
31/08/2010 | 24.75p | 25.50p | 24.75p | 25.50p | 1030340 |
27/08/2010 | 24.75p | 25.03p | 24.00p | 24.75p | 1285191 |
26/08/2010 | 25.00p | 25.55p | 24.50p | 24.75p | 1875445 |
25/08/2010 | 24.25p | 25.38p | 24.12p | 25.00p | 4013489 |
24/08/2010 | 24.25p | 24.50p | 24.00p | 24.25p | 766149 |
23/08/2010 | 24.00p | 24.39p | 23.92p | 24.25p | 1741999 |
20/08/2010 | 24.25p | 24.39p | 23.75p | 24.00p | 749990 |
19/08/2010 | 24.00p | 24.35p | 23.64p | 24.25p | 755973 |
18/08/2010 | 23.75p | 23.99p | 23.25p | 23.75p | 580818 |
17/08/2010 | 23.50p | 23.75p | 23.07p | 23.75p | 1021224 |
16/08/2010 | 23.75p | 24.00p | 23.00p | 23.50p | 519165 |
13/08/2010 | 23.75p | 24.50p | 23.65p | 24.25p | 910685 |
12/08/2010 | 24.00p | 24.00p | 23.50p | 23.75p | 1122979 |
11/08/2010 | 24.50p | 24.67p | 23.58p | 24.00p | 502036 |
10/08/2010 | 24.75p | 24.89p | 24.23p | 24.50p | 458309 |
09/08/2010 | 24.75p | 25.50p | 24.61p | 24.75p | 700604 |
06/08/2010 | 24.50p | 25.00p | 24.10p | 24.75p | 1113440 |
05/08/2010 | 23.75p | 25.00p | 23.60p | 24.50p | 2849682 |
04/08/2010 | 23.50p | 23.90p | 23.00p | 23.75p | 7181713 |
03/08/2010 | 22.75p | 23.00p | 22.41p | 22.75p | 2032902 |
02/08/2010 | 21.75p | 23.18p | 21.75p | 22.75p | 3042266 |
30/07/2010 | 21.75p | 21.81p | 21.00p | 21.75p | 397615 |
29/07/2010 | 21.25p | 21.96p | 21.05p | 21.75p | 522980 |
28/07/2010 | 22.00p | 22.00p | 21.00p | 21.25p | 557027 |
27/07/2010 | 22.00p | 22.25p | 21.50p | 22.00p | 422377 |
26/07/2010 | 22.50p | 22.70p | 21.65p | 22.00p | 532230 |
23/07/2010 | 21.75p | 23.00p | 21.75p | 22.50p | 2370176 |
22/07/2010 | 20.25p | 22.50p | 20.25p | 21.75p | 16265160 |
21/07/2010 | 20.75p | 20.75p | 20.00p | 20.25p | 477575 |
20/07/2010 | 21.25p | 21.25p | 20.33p | 20.75p | 989196 |
19/07/2010 | 21.50p | 22.00p | 21.00p | 21.25p | 1828531 |
16/07/2010 | 21.75p | 21.76p | 21.00p | 21.50p | 1290357 |
15/07/2010 | 21.25p | 22.75p | 20.75p | 21.75p | 10052757 |
14/07/2010 | 18.25p | 19.50p | 18.25p | 19.25p | 2005764 |
13/07/2010 | 18.00p | 18.75p | 18.00p | 18.25p | 667193 |
12/07/2010 | 18.00p | 18.10p | 17.78p | 18.00p | 100833 |
09/07/2010 | 18.00p | 18.15p | 17.50p | 18.00p | 530369 |
08/07/2010 | 17.75p | 18.10p | 17.53p | 18.00p | 870795 |
07/07/2010 | 18.00p | 18.00p | 17.50p | 17.75p | 400509 |
06/07/2010 | 17.75p | 18.15p | 17.75p | 18.00p | 216492 |
05/07/2010 | 17.75p | 17.75p | 17.44p | 17.75p | 72746 |
02/07/2010 | 17.25p | 17.75p | 17.13p | 17.75p | 645551 |
01/07/2010 | 17.50p | 17.50p | 17.00p | 17.25p | 1865476 |
30/06/2010 | 17.75p | 17.80p | 17.12p | 17.50p | 1111462 |
29/06/2010 | 18.00p | 18.00p | 17.50p | 17.75p | 81931 |
28/06/2010 | 17.75p | 17.83p | 17.50p | 17.75p | 160007 |
25/06/2010 | 17.75p | 17.87p | 17.63p | 17.75p | 72440 |
24/06/2010 | 18.00p | 18.00p | 17.63p | 17.75p | 62235 |
23/06/2010 | 17.75p | 18.00p | 17.37p | 18.00p | 63914 |
22/06/2010 | 18.25p | 18.25p | 17.75p | 17.75p | 481599 |
21/06/2010 | 18.00p | 18.35p | 17.80p | 18.25p | 695023 |
18/06/2010 | 17.50p | 18.00p | 17.38p | 18.00p | 458828 |
17/06/2010 | 17.25p | 17.50p | 17.13p | 17.50p | 144053 |
16/06/2010 | 17.25p | 17.40p | 17.10p | 17.25p | 113987 |
15/06/2010 | 17.25p | 17.39p | 17.10p | 17.25p | 340716 |
14/06/2010 | 17.50p | 17.56p | 17.12p | 17.25p | 1402562 |
11/06/2010 | 17.00p | 17.50p | 16.75p | 17.50p | 1620023 |
10/06/2010 | 17.00p | 17.00p | 16.75p | 17.00p | 240000 |
09/06/2010 | 16.75p | 17.00p | 16.55p | 17.00p | 212915 |
08/06/2010 | 17.00p | 17.00p | 16.50p | 16.75p | 321713 |
07/06/2010 | 17.00p | 17.00p | 16.75p | 17.00p | 67402 |
04/06/2010 | 17.00p | 17.00p | 16.95p | 17.00p | 235586 |
03/06/2010 | 17.00p | 17.25p | 16.81p | 17.00p | 561845 |
02/06/2010 | 17.25p | 17.25p | 17.00p | 17.00p | 104723 |
01/06/2010 | 17.75p | 18.00p | 17.00p | 17.25p | 1198961 |
28/05/2010 | 18.25p | 18.37p | 17.50p | 17.75p | 1034371 |
27/05/2010 | 17.25p | 18.40p | 17.25p | 18.25p | 788299 |
26/05/2010 | 16.50p | 17.41p | 16.25p | 17.25p | 1985706 |
25/05/2010 | 16.75p | 16.75p | 16.00p | 16.50p | 520854 |
24/05/2010 | 16.50p | 17.14p | 16.50p | 16.75p | 627146 |
21/05/2010 | 17.00p | 17.00p | 16.00p | 16.50p | 573548 |
20/05/2010 | 17.00p | 17.35p | 16.75p | 17.00p | 917756 |
19/05/2010 | 17.25p | 17.25p | 16.50p | 17.00p | 282894 |
18/05/2010 | 17.50p | 17.63p | 17.00p | 17.25p | 222075 |
17/05/2010 | 17.50p | 17.50p | 17.00p | 17.50p | 177507 |
14/05/2010 | 18.25p | 18.25p | 17.50p | 17.50p | 1877961 |
13/05/2010 | 18.25p | 18.43p | 18.00p | 18.25p | 63602 |
12/05/2010 | 17.25p | 18.50p | 17.25p | 18.25p | 2099078 |
11/05/2010 | 17.75p | 17.78p | 17.00p | 17.25p | 2448749 |
10/05/2010 | 17.50p | 18.45p | 17.35p | 17.75p | 596351 |
07/05/2010 | 19.00p | 19.00p | 17.05p | 17.25p | 1470944 |
06/05/2010 | 19.00p | 19.25p | 18.75p | 19.00p | 1072148 |
05/05/2010 | 19.00p | 19.10p | 18.75p | 19.00p | 748524 |
04/05/2010 | 19.25p | 19.25p | 18.55p | 19.00p | 1447111 |
30/04/2010 | 19.25p | 19.35p | 19.00p | 19.25p | 705562 |
29/04/2010 | 19.25p | 19.50p | 19.00p | 19.25p | 1703158 |
28/04/2010 | 20.00p | 20.00p | 18.75p | 19.25p | 567492 |
27/04/2010 | 20.00p | 20.15p | 19.32p | 20.00p | 3174184 |
26/04/2010 | 19.50p | 20.25p | 19.37p | 20.00p | 1424983 |
23/04/2010 | 19.25p | 19.75p | 19.08p | 19.50p | 525770 |
22/04/2010 | 19.50p | 19.50p | 18.86p | 19.25p | 909121 |
21/04/2010 | 19.00p | 20.00p | 18.75p | 19.50p | 1050152 |
20/04/2010 | 19.00p | 19.13p | 18.75p | 19.00p | 341756 |
19/04/2010 | 19.75p | 19.75p | 19.00p | 19.00p | 720272 |
16/04/2010 | 20.75p | 20.75p | 19.25p | 19.75p | 2486757 |
15/04/2010 | 19.00p | 20.67p | 18.75p | 20.50p | 1268659 |
14/04/2010 | 18.25p | 19.21p | 18.25p | 19.00p | 2439922 |
13/04/2010 | 18.25p | 18.50p | 18.00p | 18.25p | 195819 |
12/04/2010 | 17.25p | 18.50p | 17.25p | 18.50p | 1351738 |
09/04/2010 | 17.25p | 17.40p | 17.13p | 17.25p | 104364 |
08/04/2010 | 17.25p | 17.49p | 17.13p | 17.25p | 285260 |
07/04/2010 | 16.50p | 17.50p | 16.49p | 17.25p | 2377370 |
06/04/2010 | 16.25p | 16.50p | 16.25p | 16.50p | 827408 |
01/04/2010 | 16.00p | 16.25p | 15.25p | 16.25p | 3615727 |
31/03/2010 | 16.75p | 16.75p | 15.75p | 16.25p | 8635656 |
30/03/2010 | 17.50p | 17.50p | 16.55p | 16.75p | 441236 |
29/03/2010 | 17.50p | 17.50p | 17.25p | 17.50p | 1819063 |
26/03/2010 | 17.75p | 17.75p | 17.40p | 17.50p | 2077477 |
25/03/2010 | 17.75p | 17.75p | 17.24p | 17.75p | 667274 |
24/03/2010 | 18.25p | 18.40p | 17.15p | 17.75p | 1767089 |
23/03/2010 | 17.75p | 17.75p | 17.50p | 17.75p | 1332023 |
22/03/2010 | 18.00p | 18.00p | 17.50p | 17.75p | 500761 |
19/03/2010 | 17.25p | 18.25p | 17.25p | 18.00p | 520265 |
18/03/2010 | 17.75p | 17.75p | 17.00p | 17.25p | 1809154 |
17/03/2010 | 17.75p | 17.75p | 17.50p | 17.75p | 212402 |
16/03/2010 | 17.75p | 17.95p | 17.60p | 17.75p | 234751 |
15/03/2010 | 18.00p | 18.00p | 17.60p | 17.75p | 89035 |
12/03/2010 | 18.00p | 18.09p | 17.65p | 18.00p | 52875 |
11/03/2010 | 18.00p | 18.09p | 17.72p | 18.00p | 29693 |
10/03/2010 | 17.25p | 18.25p | 17.25p | 18.00p | 1813852 |
09/03/2010 | 17.00p | 17.43p | 16.99p | 17.25p | 528563 |
08/03/2010 | 17.75p | 17.75p | 16.88p | 17.00p | 679248 |
05/03/2010 | 17.75p | 17.75p | 17.55p | 17.75p | 85842 |
04/03/2010 | 17.00p | 18.25p | 16.90p | 17.75p | 1896552 |
03/03/2010 | 16.75p | 17.10p | 16.60p | 17.00p | 1055351 |
02/03/2010 | 16.25p | 16.85p | 16.02p | 16.75p | 480405 |
01/03/2010 | 16.25p | 16.40p | 16.02p | 16.25p | 91347 |
26/02/2010 | 16.25p | 16.37p | 16.00p | 16.25p | 130842 |
25/02/2010 | 16.00p | 16.32p | 15.75p | 16.25p | 541111 |
24/02/2010 | 16.00p | 16.00p | 15.60p | 15.75p | 511613 |
23/02/2010 | 16.25p | 16.25p | 15.75p | 16.00p | 192612 |
22/02/2010 | 16.50p | 16.50p | 16.00p | 16.25p | 253378 |
19/02/2010 | 16.50p | 16.50p | 16.00p | 16.50p | 75000 |
18/02/2010 | 16.50p | 16.63p | 16.25p | 16.50p | 357513 |
17/02/2010 | 16.00p | 16.85p | 15.75p | 16.50p | 2446361 |
16/02/2010 | 16.25p | 16.25p | 15.50p | 15.75p | 1177698 |
15/02/2010 | 16.25p | 16.25p | 15.83p | 16.25p | 148114 |
12/02/2010 | 16.25p | 16.50p | 15.78p | 16.00p | 519702 |
11/02/2010 | 16.75p | 16.82p | 16.00p | 16.25p | 828835 |
10/02/2010 | 16.75p | 16.88p | 16.50p | 16.75p | 648624 |
09/02/2010 | 16.75p | 16.80p | 15.83p | 16.75p | 1098044 |
08/02/2010 | 17.75p | 17.75p | 16.50p | 16.75p | 663765 |
05/02/2010 | 17.75p | 18.00p | 17.41p | 17.75p | 325414 |
04/02/2010 | 17.75p | 18.00p | 17.40p | 18.00p | 1488950 |
03/02/2010 | 17.75p | 17.80p | 17.40p | 17.75p | 180526 |
02/02/2010 | 17.25p | 17.89p | 17.11p | 17.75p | 1206809 |
01/02/2010 | 17.25p | 17.50p | 17.00p | 17.25p | 588771 |
29/01/2010 | 18.50p | 18.50p | 17.00p | 17.25p | 1937031 |
28/01/2010 | 18.50p | 18.70p | 18.30p | 18.50p | 453107 |
27/01/2010 | 18.50p | 18.72p | 18.34p | 18.50p | 251362 |
26/01/2010 | 18.50p | 18.76p | 18.22p | 18.50p | 639423 |
25/01/2010 | 19.00p | 19.00p | 18.50p | 18.50p | 885495 |
22/01/2010 | 19.00p | 19.13p | 18.50p | 19.00p | 1066652 |
21/01/2010 | 19.25p | 19.27p | 18.75p | 19.00p | 590510 |
20/01/2010 | 19.25p | 19.35p | 19.00p | 19.25p | 918464 |
19/01/2010 | 20.00p | 20.25p | 18.75p | 19.00p | 4847895 |
18/01/2010 | 20.00p | 20.00p | 19.00p | 19.50p | 366806 |
15/01/2010 | 20.00p | 20.18p | 19.63p | 20.00p | 63917 |
14/01/2010 | 20.00p | 20.67p | 19.75p | 20.25p | 2405890 |
13/01/2010 | 19.00p | 20.25p | 18.88p | 20.00p | 2545691 |
12/01/2010 | 19.75p | 19.96p | 18.61p | 19.00p | 4065951 |
11/01/2010 | 18.75p | 20.00p | 18.68p | 19.75p | 3036121 |
08/01/2010 | 18.75p | 18.89p | 18.39p | 18.75p | 191538 |
07/01/2010 | 18.75p | 19.00p | 18.42p | 18.75p | 696205 |
06/01/2010 | 17.75p | 19.10p | 17.75p | 18.75p | 1268807 |
05/01/2010 | 17.00p | 18.00p | 17.00p | 17.75p | 2572995 |
04/01/2010 | 17.00p | 17.25p | 17.00p | 17.00p | 304885 |
*Close Price adjusted for both dividends and splits