Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
01/09/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
31/08/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
27/08/2010 | 22.00p | 22.25p | 22.00p | 22.00p | 133824 |
26/08/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
25/08/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
24/08/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
23/08/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
20/08/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
19/08/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
18/08/2010 | 21.00p | 22.00p | 21.00p | 22.00p | 0 |
17/08/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
16/08/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
13/08/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
12/08/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
11/08/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
10/08/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
09/08/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
06/08/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
05/08/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
04/08/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
03/08/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
02/08/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
30/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
29/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
28/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
27/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
26/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
23/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
22/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
21/07/2010 | 21.00p | 22.50p | 21.00p | 21.00p | 1400000 |
20/07/2010 | 24.00p | 27.50p | 24.00p | 25.00p | 1400000 |
19/07/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
16/07/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
15/07/2010 | 24.00p | 24.00p | 22.00p | 24.00p | 10000 |
14/07/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
13/07/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
12/07/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
09/07/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
08/07/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
07/07/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
06/07/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
05/07/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
02/07/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
01/07/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
30/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
29/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
28/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
25/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
24/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
23/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
22/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
21/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
18/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
17/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
16/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
15/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
14/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
11/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
10/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
09/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
08/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
07/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
04/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
03/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
02/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
01/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
28/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 10000 |
27/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
26/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
25/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
24/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
21/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
20/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
19/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
18/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
17/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
14/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
13/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
12/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
11/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
10/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
07/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
06/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
05/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
04/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
30/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
29/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
28/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
27/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
26/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
23/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
22/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
21/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
20/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
19/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
16/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
15/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
14/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
13/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
12/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
09/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
08/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
07/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
06/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
01/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
31/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
30/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
29/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
26/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
25/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
24/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
23/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
22/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
19/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
18/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
17/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
16/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
15/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
12/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
11/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
10/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
09/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
08/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
05/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
04/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
03/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
02/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
01/03/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
26/02/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
25/02/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
24/02/2010 | 24.00p | 24.00p | 23.75p | 24.00p | 52110 |
23/02/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
22/02/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
19/02/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
18/02/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
17/02/2010 | 24.00p | 24.00p | 23.25p | 24.00p | 83026 |
16/02/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
15/02/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
12/02/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
11/02/2010 | 24.50p | 24.50p | 24.00p | 24.00p | 0 |
10/02/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
09/02/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
08/02/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
05/02/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
04/02/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
03/02/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
02/02/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
01/02/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
29/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
28/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
27/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
26/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
25/01/2010 | 24.50p | 24.50p | 22.00p | 24.50p | 20000 |
22/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
21/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
20/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
19/01/2010 | 24.50p | 24.50p | 23.75p | 24.50p | 60862 |
18/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
15/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
14/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
13/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
12/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
11/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
08/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
07/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
06/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
05/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
04/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
31/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
30/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
29/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
24/12/2009 | 24.50p | 24.50p | 23.50p | 24.50p | 80000 |
23/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
22/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
21/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
18/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
17/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
16/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
15/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
14/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
11/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
10/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
09/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
08/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
07/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
04/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
03/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
02/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
01/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
30/11/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
27/11/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
26/11/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
25/11/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
24/11/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
23/11/2009 | 24.50p | 24.50p | 21.50p | 24.50p | 5132 |
20/11/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
19/11/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
18/11/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
17/11/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
*Close Price adjusted for both dividends and splits