Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/07/2011 | 60.00p | 60.30p | 59.00p | 60.00p | 73350 |
28/07/2011 | 61.00p | 61.00p | 60.00p | 60.00p | 2522 |
27/07/2011 | 61.00p | 61.79p | 60.50p | 61.00p | 14500 |
26/07/2011 | 61.00p | 61.00p | 60.26p | 61.00p | 4637 |
25/07/2011 | 61.00p | 61.79p | 61.00p | 61.00p | 4000 |
22/07/2011 | 61.75p | 62.12p | 60.50p | 61.00p | 11025 |
21/07/2011 | 61.75p | 62.45p | 61.75p | 61.75p | 0 |
20/07/2011 | 62.12p | 62.45p | 61.75p | 61.75p | 5000 |
19/07/2011 | 62.00p | 63.00p | 62.00p | 62.12p | 82165 |
18/07/2011 | 62.75p | 62.75p | 62.00p | 62.00p | 12805 |
15/07/2011 | 63.00p | 63.00p | 62.00p | 62.75p | 20643 |
14/07/2011 | 63.00p | 63.30p | 62.00p | 63.00p | 41574 |
13/07/2011 | 63.00p | 63.00p | 61.00p | 63.00p | 75168 |
12/07/2011 | 64.50p | 64.50p | 62.55p | 63.00p | 58075 |
11/07/2011 | 64.50p | 65.25p | 63.30p | 64.50p | 18534 |
08/07/2011 | 64.75p | 66.58p | 63.50p | 64.50p | 147020 |
07/07/2011 | 64.75p | 66.50p | 63.75p | 64.75p | 78865 |
06/07/2011 | 60.00p | 66.00p | 58.00p | 64.50p | 102154 |
05/07/2011 | 56.00p | 60.00p | 56.00p | 60.00p | 32007 |
04/07/2011 | 54.75p | 56.00p | 54.75p | 56.00p | 7000 |
01/07/2011 | 54.50p | 56.00p | 54.50p | 54.75p | 153000 |
30/06/2011 | 54.50p | 54.66p | 54.50p | 54.50p | 2333 |
29/06/2011 | 54.00p | 56.00p | 54.00p | 54.50p | 17819 |
28/06/2011 | 54.00p | 54.50p | 54.00p | 54.00p | 8838 |
27/06/2011 | 54.00p | 55.00p | 54.00p | 54.00p | 12573 |
24/06/2011 | 54.00p | 55.00p | 53.60p | 54.00p | 19536 |
23/06/2011 | 53.37p | 55.00p | 53.37p | 54.00p | 24170 |
22/06/2011 | 53.37p | 53.75p | 53.00p | 53.37p | 452000 |
21/06/2011 | 53.13p | 54.00p | 53.13p | 53.37p | 80111 |
20/06/2011 | 52.50p | 53.75p | 52.47p | 53.13p | 30795 |
17/06/2011 | 52.00p | 53.00p | 52.00p | 52.50p | 26975 |
16/06/2011 | 52.00p | 52.20p | 52.00p | 52.00p | 5000 |
15/06/2011 | 52.00p | 52.00p | 52.00p | 52.00p | 14500 |
14/06/2011 | 52.00p | 53.00p | 52.00p | 52.00p | 13119 |
13/06/2011 | 51.63p | 52.28p | 51.63p | 52.00p | 31001 |
10/06/2011 | 51.00p | 53.00p | 50.50p | 51.63p | 183263 |
09/06/2011 | 51.00p | 51.00p | 49.00p | 51.00p | 58483 |
08/06/2011 | 52.00p | 52.00p | 50.00p | 51.00p | 24452 |
07/06/2011 | 54.50p | 54.50p | 52.00p | 52.50p | 11985 |
06/06/2011 | 54.62p | 54.65p | 53.00p | 54.50p | 40452 |
03/06/2011 | 54.62p | 54.65p | 54.62p | 54.62p | 12531 |
02/06/2011 | 54.62p | 54.65p | 54.00p | 54.62p | 30697 |
01/06/2011 | 54.62p | 54.62p | 54.14p | 54.62p | 4000 |
31/05/2011 | 54.62p | 54.70p | 54.21p | 54.62p | 28500 |
27/05/2011 | 54.12p | 55.25p | 54.12p | 54.62p | 32162 |
26/05/2011 | 54.62p | 54.78p | 54.12p | 54.62p | 14500 |
25/05/2011 | 54.62p | 55.25p | 54.00p | 54.62p | 56032 |
24/05/2011 | 54.12p | 54.62p | 54.00p | 54.62p | 3880 |
23/05/2011 | 54.75p | 54.75p | 54.00p | 54.62p | 3379 |
20/05/2011 | 55.12p | 55.75p | 54.00p | 54.75p | 106500 |
19/05/2011 | 55.25p | 55.50p | 54.50p | 55.12p | 53842 |
18/05/2011 | 55.25p | 56.00p | 55.00p | 55.25p | 54768 |
17/05/2011 | 55.37p | 56.08p | 55.00p | 55.25p | 35000 |
16/05/2011 | 55.12p | 56.25p | 54.50p | 55.37p | 107868 |
13/05/2011 | 55.87p | 56.50p | 53.75p | 55.12p | 157471 |
12/05/2011 | 56.00p | 56.26p | 55.00p | 55.87p | 73500 |
11/05/2011 | 56.38p | 56.38p | 55.00p | 56.00p | 24000 |
10/05/2011 | 56.38p | 57.10p | 55.00p | 56.38p | 40463 |
09/05/2011 | 56.38p | 57.75p | 55.50p | 56.38p | 70461 |
06/05/2011 | 56.38p | 56.83p | 55.00p | 56.38p | 11864 |
05/05/2011 | 56.38p | 56.39p | 56.38p | 56.38p | 500 |
04/05/2011 | 57.38p | 57.38p | 56.00p | 56.38p | 12909 |
03/05/2011 | 57.38p | 57.40p | 57.30p | 57.38p | 10000 |
28/04/2011 | 57.38p | 57.45p | 57.00p | 57.38p | 844 |
27/04/2011 | 57.50p | 58.38p | 57.00p | 57.38p | 0 |
26/04/2011 | 58.38p | 58.38p | 57.00p | 57.50p | 72285 |
21/04/2011 | 58.38p | 58.38p | 58.20p | 58.38p | 2006 |
20/04/2011 | 58.50p | 58.59p | 58.25p | 58.38p | 17379 |
19/04/2011 | 58.50p | 58.50p | 58.00p | 58.50p | 292964 |
18/04/2011 | 58.50p | 58.60p | 58.13p | 58.50p | 51103 |
15/04/2011 | 58.50p | 58.60p | 58.20p | 58.50p | 502406 |
14/04/2011 | 58.50p | 59.00p | 58.35p | 58.50p | 73299 |
13/04/2011 | 58.63p | 58.90p | 58.32p | 58.50p | 579645 |
12/04/2011 | 58.50p | 59.35p | 58.40p | 58.63p | 648787 |
11/04/2011 | 56.00p | 59.90p | 53.00p | 58.50p | 213918 |
08/04/2011 | 52.75p | 54.00p | 52.30p | 53.00p | 139500 |
07/04/2011 | 52.00p | 53.53p | 52.00p | 53.00p | 158660 |
06/04/2011 | 51.75p | 53.00p | 51.30p | 52.50p | 159811 |
05/04/2011 | 51.25p | 52.97p | 51.25p | 52.00p | 24964 |
04/04/2011 | 51.00p | 52.00p | 50.40p | 51.25p | 35656 |
01/04/2011 | 50.75p | 50.75p | 49.78p | 50.75p | 22013 |
31/03/2011 | 50.75p | 50.75p | 50.00p | 50.75p | 1200 |
30/03/2011 | 50.75p | 50.75p | 49.50p | 50.75p | 900 |
29/03/2011 | 50.75p | 51.98p | 49.95p | 50.75p | 115293 |
28/03/2011 | 50.75p | 52.00p | 49.50p | 50.75p | 88317 |
25/03/2011 | 50.75p | 52.00p | 50.75p | 50.75p | 1370280 |
24/03/2011 | 50.75p | 50.75p | 49.50p | 50.75p | 1828 |
23/03/2011 | 50.75p | 50.75p | 49.50p | 50.75p | 9300 |
22/03/2011 | 51.13p | 51.13p | 50.11p | 51.13p | 2500 |
21/03/2011 | 51.63p | 51.63p | 51.00p | 51.13p | 8835 |
18/03/2011 | 51.63p | 51.63p | 51.00p | 51.63p | 13678 |
17/03/2011 | 51.63p | 51.63p | 51.06p | 51.63p | 2565 |
16/03/2011 | 51.63p | 51.63p | 51.08p | 51.63p | 100 |
15/03/2011 | 52.50p | 52.50p | 51.00p | 51.63p | 37306 |
14/03/2011 | 52.88p | 52.88p | 52.40p | 52.50p | 31554 |
11/03/2011 | 52.88p | 52.88p | 52.75p | 52.88p | 2920 |
10/03/2011 | 52.88p | 53.13p | 52.50p | 53.13p | 53980 |
09/03/2011 | 52.50p | 53.50p | 52.54p | 52.88p | 31116 |
08/03/2011 | 51.75p | 53.50p | 52.11p | 52.75p | 32327 |
07/03/2011 | 51.25p | 52.46p | 51.50p | 51.75p | 12526 |
04/03/2011 | 51.00p | 52.00p | 51.25p | 51.25p | 10118 |
03/03/2011 | 50.13p | 51.50p | 49.82p | 51.00p | 85618 |
02/03/2011 | 50.13p | 50.13p | 49.00p | 50.13p | 116578 |
01/03/2011 | 50.13p | 50.92p | 50.13p | 50.13p | 257 |
28/02/2011 | 50.13p | 51.00p | 49.75p | 50.13p | 40060 |
25/02/2011 | 50.13p | 51.00p | 49.75p | 50.13p | 95911 |
24/02/2011 | 50.13p | 50.85p | 49.98p | 50.13p | 17463 |
23/02/2011 | 50.13p | 50.13p | 50.10p | 50.13p | 300 |
22/02/2011 | 50.63p | 50.50p | 50.13p | 50.13p | 0 |
21/02/2011 | 50.50p | 50.50p | 50.45p | 50.50p | 15000 |
18/02/2011 | 50.50p | 50.50p | 50.47p | 50.50p | 755 |
17/02/2011 | 50.50p | 51.75p | 49.25p | 50.50p | 89307 |
16/02/2011 | 50.63p | 50.47p | 49.50p | 49.50p | 6804 |
15/02/2011 | 50.50p | 50.50p | 50.45p | 50.50p | 2625 |
14/02/2011 | 50.50p | 51.75p | 49.25p | 50.50p | 34182 |
11/02/2011 | 50.39p | 51.75p | 50.39p | 50.50p | 4142 |
10/02/2011 | 49.99p | 50.25p | 49.99p | 50.25p | 15500 |
09/02/2011 | 50.50p | 50.50p | 49.99p | 50.25p | 208725 |
08/02/2011 | 49.99p | 50.25p | 49.99p | 50.25p | 1282 |
07/02/2011 | 50.92p | 51.00p | 49.25p | 50.25p | 23603 |
04/02/2011 | 49.99p | 51.00p | 49.99p | 50.25p | 7298 |
03/02/2011 | 50.25p | 51.00p | 50.00p | 50.25p | 0 |
02/02/2011 | 51.00p | 51.00p | 50.00p | 50.25p | 29908 |
01/02/2011 | 49.50p | 50.00p | 48.00p | 49.75p | 5289 |
31/01/2011 | 49.50p | 51.00p | 48.50p | 49.50p | 29485 |
28/01/2011 | 49.50p | 50.50p | 49.00p | 49.50p | 30279 |
27/01/2011 | 49.50p | 49.95p | 48.50p | 49.50p | 12823 |
26/01/2011 | 50.00p | 50.00p | 48.50p | 49.50p | 137301 |
25/01/2011 | 52.75p | 53.00p | 49.05p | 50.25p | 84873 |
24/01/2011 | 52.75p | 53.50p | 52.00p | 52.00p | 111024 |
21/01/2011 | 52.75p | 54.00p | 52.00p | 52.00p | 72960 |
20/01/2011 | 52.75p | 55.00p | 52.67p | 52.75p | 9489 |
19/01/2011 | 52.50p | 54.50p | 52.30p | 52.50p | 99084 |
18/01/2011 | 52.75p | 53.75p | 52.50p | 52.75p | 30633 |
17/01/2011 | 52.41p | 52.75p | 52.40p | 52.75p | 22200 |
14/01/2011 | 52.40p | 53.00p | 52.25p | 52.75p | 173913 |
13/01/2011 | 52.15p | 52.99p | 52.04p | 52.75p | 29407 |
12/01/2011 | 51.00p | 53.00p | 50.39p | 52.50p | 88503 |
11/01/2011 | 47.65p | 50.00p | 47.00p | 48.50p | 126251 |
10/01/2011 | 45.50p | 47.00p | 44.50p | 46.25p | 81080 |
07/01/2011 | 44.75p | 46.00p | 43.50p | 45.00p | 1086930 |
06/01/2011 | 44.50p | 46.50p | 44.38p | 44.75p | 25172 |
05/01/2011 | 44.25p | 45.00p | 43.30p | 44.50p | 41732 |
04/01/2011 | 44.25p | 44.85p | 42.75p | 44.25p | 9079 |
31/12/2010 | 44.00p | 45.00p | 44.00p | 44.25p | 25000 |
30/12/2010 | 44.00p | 45.00p | 43.50p | 44.00p | 30657 |
29/12/2010 | 44.50p | 45.50p | 44.00p | 44.00p | 15094 |
24/12/2010 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
23/12/2010 | 43.00p | 45.00p | 42.50p | 44.50p | 34888 |
22/12/2010 | 43.00p | 43.00p | 42.00p | 43.00p | 4346 |
21/12/2010 | 43.00p | 44.00p | 42.00p | 43.00p | 100000 |
20/12/2010 | 43.00p | 43.00p | 42.00p | 43.00p | 44647 |
17/12/2010 | 42.50p | 44.00p | 42.50p | 43.00p | 40000 |
16/12/2010 | 42.50p | 42.85p | 41.50p | 42.50p | 30472 |
15/12/2010 | 42.50p | 42.85p | 41.50p | 42.50p | 24117 |
14/12/2010 | 42.50p | 42.50p | 41.50p | 42.50p | 20500 |
13/12/2010 | 43.00p | 44.00p | 42.24p | 43.00p | 72153 |
10/12/2010 | 43.00p | 43.00p | 41.50p | 42.50p | 25300 |
09/12/2010 | 43.00p | 43.00p | 42.00p | 43.00p | 29600 |
08/12/2010 | 44.00p | 44.00p | 42.00p | 43.00p | 45442 |
07/12/2010 | 44.50p | 45.50p | 43.50p | 44.50p | 83430 |
06/12/2010 | 44.50p | 46.00p | 44.32p | 44.50p | 31988 |
03/12/2010 | 45.00p | 45.50p | 44.30p | 44.50p | 186891 |
02/12/2010 | 45.50p | 45.50p | 43.50p | 45.00p | 25000 |
01/12/2010 | 45.75p | 45.75p | 44.50p | 45.75p | 81526 |
30/11/2010 | 45.75p | 45.75p | 44.50p | 45.75p | 142000 |
29/11/2010 | 45.75p | 46.75p | 45.50p | 45.75p | 1140 |
26/11/2010 | 45.75p | 46.75p | 45.50p | 45.75p | 200000 |
25/11/2010 | 45.75p | 47.00p | 45.50p | 45.75p | 162854 |
24/11/2010 | 45.75p | 46.75p | 45.50p | 45.75p | 132289 |
23/11/2010 | 45.75p | 46.75p | 45.00p | 45.75p | 73089 |
22/11/2010 | 45.75p | 46.75p | 45.50p | 45.75p | 1286 |
19/11/2010 | 45.75p | 46.75p | 45.44p | 45.75p | 30500 |
18/11/2010 | 45.50p | 46.00p | 44.75p | 45.75p | 299575 |
17/11/2010 | 45.50p | 47.50p | 45.24p | 45.50p | 209256 |
16/11/2010 | 44.75p | 46.50p | 44.71p | 45.50p | 125010 |
15/11/2010 | 45.00p | 45.75p | 44.50p | 44.75p | 11440 |
12/11/2010 | 45.50p | 46.75p | 44.75p | 45.00p | 30500 |
11/11/2010 | 45.50p | 47.00p | 45.00p | 45.50p | 43498 |
10/11/2010 | 45.50p | 46.50p | 45.00p | 45.50p | 88644 |
09/11/2010 | 44.25p | 46.38p | 43.75p | 45.25p | 54249 |
08/11/2010 | 43.25p | 45.25p | 43.10p | 44.25p | 474649 |
05/11/2010 | 43.25p | 45.00p | 43.25p | 43.25p | 19531 |
04/11/2010 | 42.75p | 44.00p | 42.75p | 43.25p | 29997 |
03/11/2010 | 41.50p | 44.00p | 41.50p | 42.50p | 18689 |
02/11/2010 | 41.25p | 42.00p | 40.50p | 41.50p | 352000 |
01/11/2010 | 41.00p | 41.50p | 39.50p | 41.25p | 41905 |
29/10/2010 | 41.00p | 41.50p | 40.25p | 41.00p | 28317 |
28/10/2010 | 41.00p | 41.50p | 39.50p | 41.00p | 120476 |
27/10/2010 | 41.00p | 41.97p | 40.00p | 41.00p | 30172 |
26/10/2010 | 41.00p | 41.00p | 39.75p | 41.00p | 15263 |
25/10/2010 | 41.00p | 41.00p | 39.75p | 41.00p | 0 |
22/10/2010 | 41.00p | 41.50p | 40.00p | 41.00p | 73384 |
21/10/2010 | 41.00p | 41.50p | 40.50p | 41.00p | 16790 |
20/10/2010 | 41.00p | 41.25p | 40.00p | 41.00p | 9750 |
19/10/2010 | 41.00p | 41.50p | 39.75p | 41.00p | 1483843 |
18/10/2010 | 41.00p | 41.00p | 39.75p | 41.00p | 1332965 |
15/10/2010 | 40.75p | 42.50p | 40.00p | 41.00p | 44300 |
14/10/2010 | 39.50p | 41.50p | 39.27p | 40.75p | 56190 |
13/10/2010 | 39.25p | 40.00p | 38.00p | 39.50p | 152841 |
*Close Price adjusted for both dividends and splits