Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2010 | 43.50p | 46.00p | 43.50p | 46.00p | 0 |
15/10/2010 | 43.00p | 44.00p | 42.60p | 43.50p | 100000 |
14/10/2010 | 43.00p | 45.00p | 43.00p | 43.00p | 37500 |
13/10/2010 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
12/10/2010 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
11/10/2010 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
08/10/2010 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
07/10/2010 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
06/10/2010 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
05/10/2010 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
04/10/2010 | 42.50p | 43.00p | 42.00p | 43.00p | 37500 |
01/10/2010 | 42.50p | 43.00p | 42.50p | 42.50p | 0 |
30/09/2010 | 43.00p | 43.00p | 42.00p | 42.50p | 0 |
29/09/2010 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
28/09/2010 | 43.50p | 44.00p | 43.00p | 43.00p | 35000 |
27/09/2010 | 43.50p | 44.00p | 43.50p | 43.50p | 5470 |
24/09/2010 | 46.00p | 46.00p | 44.00p | 44.00p | 0 |
23/09/2010 | 46.50p | 46.50p | 46.00p | 46.00p | 0 |
22/09/2010 | 46.50p | 47.00p | 46.40p | 46.50p | 125000 |
21/09/2010 | 46.20p | 48.00p | 46.20p | 46.50p | 6500 |
20/09/2010 | 46.00p | 46.20p | 45.70p | 46.20p | 0 |
17/09/2010 | 44.70p | 47.00p | 44.70p | 46.00p | 12500 |
16/09/2010 | 44.40p | 45.00p | 44.20p | 44.70p | 0 |
15/09/2010 | 44.70p | 45.00p | 44.70p | 44.70p | 0 |
14/09/2010 | 44.70p | 44.70p | 44.40p | 44.70p | 0 |
13/09/2010 | 44.70p | 45.00p | 44.70p | 44.70p | 0 |
10/09/2010 | 44.70p | 45.00p | 44.70p | 44.70p | 0 |
09/09/2010 | 44.70p | 44.70p | 44.40p | 44.70p | 0 |
08/09/2010 | 44.70p | 44.70p | 43.41p | 44.70p | 2095 |
07/09/2010 | 44.70p | 45.00p | 43.60p | 44.70p | 14000 |
06/09/2010 | 44.70p | 44.70p | 44.40p | 44.70p | 0 |
03/09/2010 | 44.70p | 44.70p | 44.40p | 44.70p | 0 |
02/09/2010 | 44.20p | 45.00p | 44.20p | 44.70p | 0 |
01/09/2010 | 44.20p | 44.40p | 42.83p | 44.20p | 10000 |
31/08/2010 | 44.20p | 44.20p | 44.00p | 44.20p | 0 |
27/08/2010 | 44.20p | 44.40p | 44.20p | 44.20p | 0 |
26/08/2010 | 44.20p | 44.20p | 44.00p | 44.20p | 0 |
25/08/2010 | 44.20p | 44.20p | 44.00p | 44.20p | 0 |
24/08/2010 | 44.20p | 44.20p | 44.00p | 44.20p | 0 |
23/08/2010 | 44.20p | 44.40p | 44.20p | 44.40p | 0 |
20/08/2010 | 44.20p | 44.40p | 44.20p | 44.20p | 0 |
19/08/2010 | 44.20p | 44.40p | 44.20p | 44.20p | 0 |
18/08/2010 | 44.20p | 44.20p | 42.83p | 44.20p | 5000 |
17/08/2010 | 44.20p | 44.40p | 44.20p | 44.20p | 0 |
16/08/2010 | 44.20p | 44.40p | 44.20p | 44.20p | 0 |
13/08/2010 | 44.20p | 44.40p | 44.20p | 44.20p | 0 |
12/08/2010 | 44.20p | 44.40p | 44.20p | 44.20p | 0 |
11/08/2010 | 44.70p | 44.70p | 43.00p | 44.20p | 10000 |
10/08/2010 | 44.00p | 45.00p | 44.00p | 44.70p | 0 |
09/08/2010 | 44.00p | 45.00p | 44.00p | 44.00p | 0 |
06/08/2010 | 44.00p | 45.00p | 43.25p | 44.00p | 150 |
05/08/2010 | 44.00p | 45.00p | 43.24p | 44.00p | 6250 |
04/08/2010 | 44.00p | 44.00p | 43.00p | 44.00p | 0 |
03/08/2010 | 44.00p | 45.00p | 44.00p | 44.00p | 0 |
02/08/2010 | 44.00p | 45.00p | 44.00p | 44.00p | 0 |
30/07/2010 | 44.00p | 45.00p | 44.00p | 44.00p | 0 |
29/07/2010 | 44.00p | 44.00p | 43.00p | 44.00p | 0 |
28/07/2010 | 44.00p | 44.00p | 43.00p | 44.00p | 0 |
27/07/2010 | 44.00p | 45.00p | 44.00p | 44.00p | 0 |
26/07/2010 | 44.00p | 45.00p | 43.00p | 44.00p | 2800 |
23/07/2010 | 44.00p | 44.00p | 43.00p | 44.00p | 0 |
22/07/2010 | 44.00p | 44.00p | 43.00p | 44.00p | 0 |
21/07/2010 | 44.00p | 45.00p | 44.00p | 44.00p | 0 |
20/07/2010 | 43.70p | 45.00p | 43.70p | 44.00p | 0 |
19/07/2010 | 43.70p | 44.40p | 43.70p | 43.70p | 0 |
16/07/2010 | 44.20p | 44.20p | 42.70p | 43.00p | 50000 |
15/07/2010 | 44.20p | 46.00p | 44.20p | 44.20p | 2075 |
14/07/2010 | 44.20p | 44.40p | 44.20p | 44.20p | 0 |
13/07/2010 | 44.20p | 44.20p | 44.00p | 44.20p | 0 |
12/07/2010 | 44.50p | 44.50p | 44.20p | 44.20p | 0 |
09/07/2010 | 44.50p | 45.00p | 44.50p | 44.50p | 0 |
08/07/2010 | 44.50p | 45.00p | 44.50p | 44.50p | 0 |
07/07/2010 | 45.00p | 45.00p | 44.00p | 44.50p | 0 |
06/07/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
05/07/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
02/07/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
01/07/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
30/06/2010 | 45.40p | 45.40p | 45.00p | 45.20p | 0 |
29/06/2010 | 45.40p | 45.40p | 45.40p | 45.40p | 0 |
28/06/2010 | 46.00p | 46.00p | 44.41p | 45.40p | 1215 |
25/06/2010 | 45.00p | 46.50p | 45.00p | 46.00p | 0 |
24/06/2010 | 44.00p | 45.00p | 44.00p | 45.00p | 0 |
23/06/2010 | 44.50p | 44.50p | 43.00p | 44.00p | 0 |
22/06/2010 | 44.50p | 45.00p | 44.50p | 44.50p | 0 |
21/06/2010 | 44.50p | 45.00p | 44.50p | 44.50p | 0 |
18/06/2010 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
17/06/2010 | 42.50p | 44.50p | 42.50p | 44.50p | 120000 |
16/06/2010 | 41.00p | 42.50p | 41.00p | 42.50p | 0 |
15/06/2010 | 41.20p | 41.20p | 39.40p | 41.00p | 11500 |
14/06/2010 | 43.80p | 43.80p | 42.70p | 43.50p | 15000 |
11/06/2010 | 43.80p | 44.60p | 43.80p | 43.80p | 0 |
10/06/2010 | 43.80p | 44.60p | 43.60p | 43.80p | 25000 |
09/06/2010 | 43.80p | 43.80p | 43.00p | 43.80p | 0 |
08/06/2010 | 43.80p | 43.80p | 43.00p | 43.80p | 0 |
07/06/2010 | 44.30p | 44.30p | 42.80p | 43.80p | 7500 |
04/06/2010 | 44.60p | 44.60p | 44.00p | 44.30p | 0 |
03/06/2010 | 44.30p | 44.30p | 44.00p | 44.30p | 0 |
02/06/2010 | 44.30p | 44.30p | 42.80p | 44.30p | 8825 |
01/06/2010 | 44.30p | 44.30p | 44.00p | 44.30p | 0 |
28/05/2010 | 44.30p | 44.30p | 44.00p | 44.30p | 0 |
27/05/2010 | 45.20p | 45.20p | 43.51p | 44.30p | 15000 |
26/05/2010 | 45.20p | 45.40p | 45.20p | 45.20p | 0 |
25/05/2010 | 45.20p | 45.20p | 43.51p | 45.20p | 8060 |
24/05/2010 | 45.20p | 45.20p | 45.20p | 45.20p | 0 |
21/05/2010 | 45.20p | 45.40p | 45.20p | 45.20p | 6175 |
20/05/2010 | 45.20p | 45.40p | 45.00p | 45.20p | 25000 |
19/05/2010 | 45.20p | 45.20p | 45.20p | 45.20p | 0 |
18/05/2010 | 45.20p | 45.20p | 45.00p | 45.20p | 0 |
17/05/2010 | 45.20p | 45.40p | 45.20p | 45.20p | 0 |
14/05/2010 | 45.20p | 45.40p | 45.20p | 45.20p | 0 |
13/05/2010 | 45.20p | 46.60p | 45.20p | 45.20p | 5000 |
12/05/2010 | 45.20p | 45.40p | 45.20p | 45.20p | 0 |
11/05/2010 | 44.50p | 45.20p | 44.50p | 45.20p | 0 |
10/05/2010 | 43.50p | 44.25p | 43.00p | 44.25p | 85000 |
07/05/2010 | 45.20p | 45.20p | 43.00p | 43.50p | 25000 |
06/05/2010 | 45.20p | 45.40p | 44.00p | 45.20p | 32500 |
05/05/2010 | 45.20p | 45.40p | 45.20p | 45.20p | 0 |
04/05/2010 | 45.50p | 45.50p | 44.00p | 45.20p | 15910 |
30/04/2010 | 45.50p | 46.00p | 44.40p | 45.50p | 10000 |
29/04/2010 | 45.50p | 46.00p | 45.00p | 45.50p | 25000 |
28/04/2010 | 45.80p | 45.80p | 44.50p | 45.50p | 15080 |
27/04/2010 | 45.50p | 46.80p | 45.50p | 45.80p | 10650 |
26/04/2010 | 45.50p | 46.00p | 44.40p | 45.50p | 12435 |
23/04/2010 | 45.50p | 46.00p | 45.50p | 45.50p | 0 |
22/04/2010 | 45.80p | 46.00p | 45.50p | 45.50p | 0 |
21/04/2010 | 45.80p | 46.00p | 44.60p | 45.80p | 30285 |
20/04/2010 | 45.60p | 46.00p | 44.60p | 45.80p | 2500 |
19/04/2010 | 45.80p | 46.00p | 45.80p | 45.80p | 0 |
16/04/2010 | 45.80p | 46.00p | 45.80p | 45.80p | 0 |
15/04/2010 | 46.00p | 46.00p | 45.60p | 45.80p | 0 |
14/04/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
13/04/2010 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
12/04/2010 | 44.00p | 46.00p | 44.00p | 46.00p | 25000 |
09/04/2010 | 44.00p | 45.00p | 44.00p | 44.00p | 0 |
08/04/2010 | 44.50p | 45.00p | 44.00p | 44.00p | 12500 |
07/04/2010 | 44.50p | 46.00p | 44.50p | 44.50p | 50 |
06/04/2010 | 44.50p | 45.00p | 44.50p | 44.50p | 0 |
01/04/2010 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
31/03/2010 | 44.50p | 45.00p | 43.42p | 44.50p | 17500 |
30/03/2010 | 44.50p | 44.50p | 43.40p | 44.50p | 42500 |
29/03/2010 | 44.50p | 45.00p | 44.50p | 44.50p | 0 |
26/03/2010 | 44.50p | 45.00p | 44.50p | 44.50p | 0 |
25/03/2010 | 44.50p | 45.00p | 44.50p | 44.50p | 0 |
24/03/2010 | 44.50p | 45.00p | 44.50p | 44.50p | 0 |
23/03/2010 | 44.50p | 45.00p | 43.50p | 44.50p | 1125 |
22/03/2010 | 44.50p | 45.00p | 44.50p | 44.50p | 11250 |
19/03/2010 | 44.50p | 45.00p | 44.50p | 44.50p | 0 |
18/03/2010 | 44.00p | 44.50p | 44.00p | 44.50p | 0 |
17/03/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
16/03/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
15/03/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
12/03/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
11/03/2010 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
10/03/2010 | 44.50p | 45.00p | 43.24p | 43.50p | 60000 |
09/03/2010 | 44.50p | 45.00p | 44.50p | 44.50p | 0 |
08/03/2010 | 44.50p | 45.00p | 44.00p | 45.00p | 7000 |
05/03/2010 | 44.50p | 45.00p | 44.50p | 44.50p | 0 |
04/03/2010 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
03/03/2010 | 44.50p | 45.00p | 44.50p | 44.50p | 0 |
02/03/2010 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
01/03/2010 | 45.00p | 45.00p | 43.32p | 44.50p | 6500 |
26/02/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
25/02/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
24/02/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
23/02/2010 | 45.00p | 45.00p | 43.00p | 45.00p | 8250 |
22/02/2010 | 45.00p | 45.00p | 43.00p | 45.00p | 13215 |
19/02/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
18/02/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
17/02/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
16/02/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
15/02/2010 | 45.00p | 45.00p | 43.40p | 45.00p | 12175 |
12/02/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
11/02/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
10/02/2010 | 45.00p | 45.00p | 44.00p | 45.00p | 25000 |
09/02/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
08/02/2010 | 45.00p | 45.00p | 43.20p | 45.00p | 2500 |
05/02/2010 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
04/02/2010 | 44.50p | 45.50p | 44.20p | 45.00p | 14400 |
03/02/2010 | 43.50p | 44.50p | 43.00p | 44.50p | 15000 |
02/02/2010 | 43.50p | 43.50p | 43.00p | 43.50p | 0 |
01/02/2010 | 43.00p | 43.50p | 43.00p | 43.50p | 0 |
29/01/2010 | 42.50p | 43.00p | 42.50p | 43.00p | 0 |
28/01/2010 | 40.50p | 41.50p | 40.50p | 41.50p | 0 |
27/01/2010 | 40.50p | 41.00p | 40.50p | 40.50p | 0 |
26/01/2010 | 40.50p | 40.50p | 40.00p | 40.50p | 0 |
25/01/2010 | 40.50p | 40.50p | 40.00p | 40.50p | 0 |
22/01/2010 | 40.50p | 41.00p | 40.50p | 40.50p | 0 |
21/01/2010 | 40.50p | 41.00p | 40.50p | 40.50p | 0 |
20/01/2010 | 40.00p | 41.00p | 40.00p | 40.50p | 0 |
19/01/2010 | 40.50p | 41.00p | 40.50p | 40.50p | 0 |
18/01/2010 | 40.50p | 40.50p | 40.00p | 40.50p | 0 |
15/01/2010 | 40.50p | 41.00p | 40.50p | 40.50p | 0 |
14/01/2010 | 40.00p | 41.00p | 40.00p | 40.50p | 0 |
13/01/2010 | 40.00p | 40.00p | 38.40p | 40.00p | 8825 |
12/01/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
11/01/2010 | 40.00p | 40.00p | 38.32p | 40.00p | 8000 |
08/01/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
07/01/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
06/01/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
05/01/2010 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
*Close Price adjusted for both dividends and splits