Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/08/2011 | 55.80p | 55.80p | 55.00p | 55.80p | 10845 |
03/08/2011 | 56.20p | 56.20p | 55.30p | 55.80p | 5000 |
02/08/2011 | 56.20p | 56.20p | 56.20p | 56.20p | 0 |
01/08/2011 | 56.20p | 56.20p | 56.20p | 56.20p | 0 |
29/07/2011 | 56.20p | 57.00p | 56.20p | 56.20p | 0 |
28/07/2011 | 56.20p | 57.00p | 56.20p | 56.20p | 0 |
27/07/2011 | 56.20p | 57.00p | 56.20p | 56.20p | 0 |
26/07/2011 | 56.20p | 57.00p | 56.20p | 56.20p | 0 |
25/07/2011 | 56.20p | 57.00p | 56.20p | 56.20p | 12500 |
22/07/2011 | 56.20p | 56.20p | 55.60p | 56.20p | 0 |
21/07/2011 | 56.20p | 56.20p | 55.60p | 56.20p | 0 |
20/07/2011 | 56.20p | 56.20p | 55.60p | 56.20p | 17500 |
19/07/2011 | 56.20p | 57.16p | 56.20p | 56.20p | 10000 |
18/07/2011 | 56.20p | 57.16p | 55.50p | 56.20p | 0 |
15/07/2011 | 56.00p | 57.16p | 55.50p | 56.20p | 142490 |
14/07/2011 | 56.50p | 57.00p | 56.00p | 56.00p | 660 |
13/07/2011 | 56.00p | 57.70p | 56.00p | 56.50p | 12635 |
12/07/2011 | 56.00p | 56.00p | 54.63p | 56.00p | 8770 |
11/07/2011 | 54.50p | 57.00p | 54.50p | 56.00p | 25000 |
08/07/2011 | 54.50p | 55.30p | 54.50p | 54.50p | 10000 |
07/07/2011 | 54.50p | 54.50p | 53.00p | 54.50p | 20500 |
06/07/2011 | 54.50p | 55.00p | 53.50p | 54.50p | 0 |
05/07/2011 | 53.50p | 55.00p | 53.50p | 54.50p | 13500 |
04/07/2011 | 53.80p | 54.40p | 53.50p | 53.50p | 9190 |
01/07/2011 | 55.30p | 55.30p | 52.00p | 53.80p | 47500 |
30/06/2011 | 55.30p | 56.00p | 54.00p | 55.30p | 0 |
29/06/2011 | 56.00p | 56.00p | 54.00p | 55.30p | 4250 |
28/06/2011 | 56.50p | 56.50p | 55.00p | 56.00p | 0 |
27/06/2011 | 56.50p | 56.50p | 55.00p | 56.50p | 0 |
24/06/2011 | 56.50p | 56.50p | 55.00p | 56.50p | 9160 |
23/06/2011 | 57.50p | 58.60p | 56.50p | 56.50p | 0 |
22/06/2011 | 57.50p | 58.60p | 57.00p | 57.50p | 0 |
21/06/2011 | 58.00p | 58.60p | 57.00p | 57.50p | 0 |
20/06/2011 | 58.00p | 58.60p | 57.40p | 58.00p | 0 |
17/06/2011 | 57.50p | 58.60p | 57.40p | 58.00p | 53175 |
16/06/2011 | 57.50p | 57.50p | 56.60p | 57.50p | 52000 |
15/06/2011 | 54.50p | 59.00p | 53.50p | 57.50p | 278710 |
14/06/2011 | 53.50p | 54.00p | 53.50p | 53.50p | 10575 |
13/06/2011 | 53.50p | 53.50p | 53.00p | 53.50p | 0 |
10/06/2011 | 53.50p | 53.50p | 53.00p | 53.50p | 2000 |
09/06/2011 | 53.50p | 53.50p | 53.00p | 53.50p | 7500 |
08/06/2011 | 53.50p | 53.50p | 53.40p | 53.50p | 10000 |
07/06/2011 | 53.00p | 53.50p | 52.00p | 53.50p | 0 |
06/06/2011 | 53.00p | 53.00p | 52.10p | 53.00p | 0 |
03/06/2011 | 53.00p | 53.00p | 52.10p | 53.00p | 5000 |
02/06/2011 | 53.00p | 53.00p | 51.00p | 53.00p | 0 |
01/06/2011 | 52.50p | 52.50p | 51.00p | 52.50p | 0 |
31/05/2011 | 52.50p | 52.50p | 51.00p | 52.50p | 20000 |
27/05/2011 | 52.50p | 52.50p | 51.15p | 52.50p | 0 |
26/05/2011 | 52.50p | 52.50p | 51.15p | 52.50p | 3485 |
25/05/2011 | 52.50p | 52.50p | 51.20p | 52.50p | 0 |
24/05/2011 | 52.50p | 52.50p | 51.20p | 52.50p | 0 |
23/05/2011 | 52.50p | 52.50p | 51.20p | 52.50p | 0 |
20/05/2011 | 52.50p | 52.50p | 51.20p | 52.50p | 12500 |
19/05/2011 | 52.50p | 53.50p | 52.00p | 52.50p | 0 |
18/05/2011 | 53.50p | 53.50p | 52.00p | 52.50p | 26800 |
17/05/2011 | 53.50p | 53.50p | 52.15p | 53.50p | 2260 |
16/05/2011 | 51.50p | 52.60p | 51.05p | 52.60p | 35000 |
13/05/2011 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
12/05/2011 | 51.50p | 52.50p | 51.40p | 51.50p | 0 |
11/05/2011 | 51.50p | 52.50p | 51.40p | 51.50p | 0 |
10/05/2011 | 52.00p | 52.50p | 51.40p | 51.50p | 0 |
09/05/2011 | 52.50p | 52.50p | 51.40p | 52.00p | 0 |
06/05/2011 | 52.50p | 52.50p | 51.40p | 52.50p | 30000 |
05/05/2011 | 52.00p | 52.50p | 50.00p | 52.50p | 0 |
04/05/2011 | 52.00p | 52.00p | 50.00p | 52.00p | 0 |
03/05/2011 | 52.00p | 52.00p | 50.00p | 52.00p | 0 |
28/04/2011 | 52.00p | 52.00p | 50.00p | 52.00p | 0 |
27/04/2011 | 51.50p | 52.00p | 50.00p | 52.00p | 0 |
26/04/2011 | 51.50p | 51.50p | 50.00p | 51.50p | 25000 |
21/04/2011 | 51.50p | 51.50p | 50.40p | 51.50p | 7500 |
20/04/2011 | 51.50p | 51.50p | 50.00p | 51.50p | 0 |
19/04/2011 | 51.50p | 51.50p | 50.00p | 51.50p | 0 |
18/04/2011 | 51.50p | 51.50p | 50.00p | 51.50p | 0 |
15/04/2011 | 51.50p | 51.50p | 50.00p | 51.50p | 0 |
14/04/2011 | 51.50p | 51.50p | 50.00p | 51.50p | 0 |
13/04/2011 | 51.50p | 51.50p | 50.00p | 51.50p | 0 |
12/04/2011 | 51.50p | 51.50p | 50.00p | 51.50p | 0 |
11/04/2011 | 51.50p | 51.50p | 50.00p | 51.50p | 0 |
08/04/2011 | 51.50p | 51.50p | 50.00p | 51.50p | 0 |
07/04/2011 | 51.50p | 51.50p | 50.00p | 51.50p | 0 |
06/04/2011 | 51.50p | 51.50p | 50.00p | 51.50p | 0 |
05/04/2011 | 51.50p | 51.50p | 50.00p | 51.50p | 0 |
04/04/2011 | 51.50p | 51.50p | 50.00p | 51.50p | 10000 |
01/04/2011 | 51.50p | 52.85p | 51.50p | 51.50p | 2500 |
31/03/2011 | 51.50p | 51.50p | 50.90p | 51.50p | 0 |
30/03/2011 | 51.50p | 51.50p | 50.90p | 51.50p | 0 |
29/03/2011 | 51.50p | 51.50p | 50.90p | 51.50p | 0 |
28/03/2011 | 51.50p | 51.50p | 50.90p | 51.50p | 700000 |
25/03/2011 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
24/03/2011 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
23/03/2011 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
22/03/2011 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
21/03/2011 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
18/03/2011 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
17/03/2011 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
16/03/2011 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
15/03/2011 | 52.30p | 52.30p | 51.50p | 51.50p | 42440 |
14/03/2011 | 52.30p | 54.42p | 52.00p | 52.30p | 0 |
11/03/2011 | 52.30p | 54.42p | 52.00p | 52.30p | 0 |
10/03/2011 | 52.30p | 54.42p | 52.00p | 52.30p | 0 |
09/03/2011 | 52.30p | 54.42p | 52.00p | 52.30p | 0 |
08/03/2011 | 52.30p | 54.42p | 52.00p | 52.30p | 0 |
07/03/2011 | 52.30p | 54.42p | 52.00p | 52.30p | 0 |
04/03/2011 | 52.30p | 54.42p | 52.00p | 52.30p | 0 |
03/03/2011 | 52.30p | 54.42p | 52.00p | 52.30p | 0 |
02/03/2011 | 52.30p | 54.42p | 52.00p | 52.30p | 0 |
01/03/2011 | 52.30p | 54.42p | 52.00p | 52.30p | 0 |
28/02/2011 | 52.30p | 54.42p | 52.00p | 52.30p | 0 |
25/02/2011 | 52.00p | 54.42p | 52.00p | 52.30p | 0 |
24/02/2011 | 52.30p | 54.42p | 52.30p | 52.30p | 0 |
23/02/2011 | 52.80p | 54.42p | 52.30p | 52.30p | 500 |
22/02/2011 | 53.20p | 54.42p | 52.80p | 52.80p | 1810 |
21/02/2011 | 52.80p | 54.60p | 53.20p | 53.20p | 6000 |
18/02/2011 | 52.80p | 54.40p | 52.00p | 52.80p | 0 |
17/02/2011 | 53.80p | 54.40p | 52.00p | 52.80p | 21555 |
16/02/2011 | 54.30p | 55.80p | 53.80p | 53.80p | 500 |
15/02/2011 | 54.80p | 56.40p | 53.50p | 54.30p | 0 |
14/02/2011 | 55.50p | 56.40p | 54.15p | 54.30p | 8185 |
11/02/2011 | 51.00p | 57.00p | 51.00p | 55.50p | 50605 |
10/02/2011 | 45.50p | 46.50p | 44.50p | 46.50p | 0 |
09/02/2011 | 44.50p | 45.85p | 44.50p | 44.50p | 0 |
08/02/2011 | 45.85p | 45.85p | 44.50p | 44.50p | 2500 |
07/02/2011 | 45.00p | 46.00p | 44.00p | 45.00p | 0 |
04/02/2011 | 45.00p | 46.00p | 44.00p | 45.00p | 0 |
03/02/2011 | 45.00p | 46.00p | 44.00p | 45.00p | 0 |
02/02/2011 | 45.00p | 46.00p | 44.00p | 45.00p | 0 |
01/02/2011 | 46.00p | 46.00p | 44.00p | 45.00p | 0 |
31/01/2011 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
28/01/2011 | 45.50p | 46.00p | 44.70p | 46.00p | 40000 |
27/01/2011 | 46.00p | 46.00p | 44.40p | 46.00p | 23540 |
26/01/2011 | 45.00p | 46.00p | 45.00p | 45.00p | 0 |
25/01/2011 | 45.00p | 46.00p | 45.00p | 45.00p | 0 |
24/01/2011 | 45.20p | 45.20p | 44.00p | 45.00p | 0 |
21/01/2011 | 45.20p | 46.40p | 45.20p | 46.40p | 0 |
20/01/2011 | 45.20p | 46.40p | 45.20p | 45.20p | 0 |
19/01/2011 | 45.20p | 46.40p | 45.20p | 45.20p | 0 |
18/01/2011 | 45.70p | 46.40p | 44.53p | 45.20p | 1400 |
17/01/2011 | 44.58p | 46.40p | 44.58p | 45.70p | 0 |
14/01/2011 | 44.58p | 46.20p | 44.58p | 46.20p | 0 |
13/01/2011 | 44.58p | 46.20p | 44.58p | 46.20p | 12705 |
12/01/2011 | 46.70p | 46.70p | 44.58p | 46.20p | 0 |
11/01/2011 | 46.70p | 46.70p | 44.58p | 46.20p | 0 |
10/01/2011 | 46.70p | 46.70p | 44.58p | 46.20p | 5000 |
07/01/2011 | 46.70p | 46.70p | 46.40p | 46.70p | 0 |
06/01/2011 | 47.20p | 47.20p | 46.70p | 46.70p | 0 |
05/01/2011 | 47.20p | 47.40p | 47.20p | 47.20p | 0 |
04/01/2011 | 47.20p | 47.40p | 45.80p | 47.20p | 4500 |
31/12/2010 | 47.20p | 47.40p | 47.20p | 47.20p | 0 |
30/12/2010 | 47.20p | 47.40p | 47.20p | 47.20p | 0 |
29/12/2010 | 47.20p | 47.20p | 47.00p | 47.20p | 0 |
24/12/2010 | 47.20p | 47.40p | 47.20p | 47.20p | 0 |
23/12/2010 | 47.20p | 47.40p | 45.80p | 47.20p | 27500 |
22/12/2010 | 47.20p | 47.40p | 46.00p | 47.20p | 43380 |
21/12/2010 | 47.20p | 47.40p | 47.20p | 47.20p | 0 |
20/12/2010 | 47.20p | 47.20p | 47.00p | 47.20p | 0 |
17/12/2010 | 47.20p | 47.20p | 47.00p | 47.20p | 0 |
16/12/2010 | 47.20p | 47.20p | 47.00p | 47.20p | 0 |
15/12/2010 | 46.70p | 47.20p | 46.70p | 47.20p | 0 |
14/12/2010 | 46.70p | 47.00p | 46.70p | 46.70p | 0 |
13/12/2010 | 46.70p | 46.70p | 46.70p | 46.70p | 0 |
10/12/2010 | 46.70p | 46.70p | 46.40p | 46.70p | 0 |
09/12/2010 | 46.70p | 46.70p | 46.40p | 46.70p | 0 |
08/12/2010 | 46.70p | 46.70p | 46.40p | 46.70p | 37500 |
07/12/2010 | 46.70p | 47.00p | 45.40p | 46.70p | 12265 |
06/12/2010 | 46.70p | 47.00p | 45.40p | 46.70p | 16170 |
03/12/2010 | 46.70p | 47.00p | 46.70p | 46.70p | 0 |
02/12/2010 | 46.70p | 46.70p | 46.40p | 46.70p | 0 |
01/12/2010 | 46.70p | 47.00p | 46.70p | 46.70p | 0 |
30/11/2010 | 46.70p | 47.00p | 46.70p | 46.70p | 0 |
29/11/2010 | 46.70p | 46.70p | 46.40p | 46.70p | 0 |
26/11/2010 | 46.70p | 46.70p | 46.40p | 46.70p | 0 |
25/11/2010 | 46.70p | 47.00p | 46.70p | 46.70p | 0 |
24/11/2010 | 46.70p | 47.00p | 46.70p | 46.70p | 0 |
23/11/2010 | 47.00p | 47.00p | 46.40p | 47.00p | 25000 |
22/11/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
19/11/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
18/11/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
17/11/2010 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
16/11/2010 | 47.00p | 47.00p | 45.60p | 46.00p | 40000 |
15/11/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 25000 |
12/11/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
11/11/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
10/11/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
09/11/2010 | 46.00p | 46.00p | 44.40p | 46.00p | 15000 |
08/11/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
05/11/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
04/11/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
03/11/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
02/11/2010 | 46.00p | 47.00p | 46.00p | 46.00p | 17500 |
01/11/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
29/10/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
28/10/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
27/10/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
26/10/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
25/10/2010 | 46.00p | 46.00p | 44.80p | 46.00p | 5000 |
22/10/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
21/10/2010 | 46.00p | 46.40p | 46.00p | 46.40p | 295 |
20/10/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 50000 |
19/10/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
*Close Price adjusted for both dividends and splits