Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2012 | 63.00p | 64.10p | 62.42p | 63.00p | 3060 |
03/08/2012 | 63.00p | 64.00p | 62.42p | 63.00p | 4396 |
02/08/2012 | 62.00p | 64.00p | 60.84p | 63.00p | 12082 |
01/08/2012 | 61.50p | 62.80p | 61.50p | 62.00p | 4000 |
31/07/2012 | 62.00p | 62.80p | 60.05p | 61.50p | 1590 |
30/07/2012 | 63.50p | 65.00p | 61.30p | 62.00p | 15422 |
27/07/2012 | 66.50p | 66.50p | 62.50p | 63.50p | 31485 |
26/07/2012 | 67.50p | 67.50p | 65.50p | 66.50p | 8415 |
25/07/2012 | 67.50p | 69.00p | 65.50p | 67.50p | 9156 |
24/07/2012 | 67.50p | 67.50p | 66.10p | 67.50p | 5000 |
23/07/2012 | 67.50p | 67.50p | 66.10p | 67.50p | 4279 |
20/07/2012 | 67.50p | 67.50p | 66.10p | 67.50p | 3059 |
19/07/2012 | 67.50p | 69.70p | 66.10p | 67.50p | 0 |
18/07/2012 | 69.00p | 69.70p | 66.10p | 67.50p | 9030 |
17/07/2012 | 69.50p | 69.50p | 67.45p | 68.50p | 27814 |
16/07/2012 | 66.00p | 69.50p | 65.75p | 68.50p | 5789 |
13/07/2012 | 66.00p | 66.00p | 66.00p | 66.00p | 12500 |
12/07/2012 | 66.00p | 67.00p | 64.10p | 66.00p | 2005 |
11/07/2012 | 66.00p | 66.00p | 64.10p | 66.00p | 336 |
10/07/2012 | 66.00p | 67.00p | 66.00p | 66.00p | 1482 |
09/07/2012 | 66.00p | 67.00p | 64.10p | 66.00p | 11860 |
06/07/2012 | 65.00p | 66.25p | 64.10p | 66.00p | 4000 |
05/07/2012 | 65.50p | 66.40p | 63.10p | 65.00p | 9455 |
04/07/2012 | 65.50p | 67.00p | 63.10p | 65.50p | 10400 |
03/07/2012 | 65.50p | 67.00p | 65.50p | 65.50p | 1050 |
02/07/2012 | 69.50p | 69.50p | 63.10p | 65.50p | 40971 |
29/06/2012 | 69.50p | 69.50p | 67.10p | 69.50p | 1971 |
28/06/2012 | 69.50p | 72.00p | 67.10p | 69.50p | 14097 |
27/06/2012 | 69.50p | 69.50p | 67.10p | 69.50p | 78 |
26/06/2012 | 69.50p | 69.50p | 67.10p | 69.50p | 2800 |
25/06/2012 | 69.50p | 69.50p | 67.10p | 69.50p | 2000 |
22/06/2012 | 70.50p | 70.50p | 69.10p | 69.50p | 2681 |
21/06/2012 | 69.00p | 71.00p | 69.00p | 70.50p | 13472 |
20/06/2012 | 66.50p | 69.50p | 66.50p | 69.00p | 11424 |
19/06/2012 | 65.50p | 67.55p | 63.10p | 66.50p | 14672 |
18/06/2012 | 65.50p | 66.00p | 63.10p | 65.50p | 0 |
15/06/2012 | 65.50p | 66.00p | 63.10p | 65.50p | 9659 |
14/06/2012 | 65.50p | 65.50p | 63.10p | 65.50p | 850 |
13/06/2012 | 65.50p | 65.50p | 63.10p | 65.50p | 0 |
12/06/2012 | 65.50p | 65.50p | 63.10p | 65.50p | 3650 |
11/06/2012 | 65.50p | 66.00p | 63.10p | 65.50p | 5556 |
08/06/2012 | 65.50p | 66.00p | 65.50p | 65.50p | 5500 |
07/06/2012 | 65.00p | 66.00p | 65.00p | 65.50p | 489 |
06/06/2012 | 65.00p | 65.00p | 63.10p | 65.00p | 0 |
01/06/2012 | 65.00p | 65.00p | 63.10p | 65.00p | 434 |
31/05/2012 | 69.50p | 69.50p | 65.00p | 65.00p | 31763 |
30/05/2012 | 67.00p | 67.10p | 67.00p | 67.00p | 1002 |
29/05/2012 | 68.00p | 68.00p | 66.00p | 67.00p | 12460 |
28/05/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 12100 |
25/05/2012 | 68.00p | 68.50p | 66.00p | 68.00p | 4675 |
24/05/2012 | 68.00p | 68.00p | 66.70p | 68.00p | 0 |
23/05/2012 | 67.50p | 68.00p | 66.70p | 68.00p | 11500 |
22/05/2012 | 66.50p | 67.50p | 65.00p | 67.50p | 10448 |
21/05/2012 | 65.50p | 67.00p | 63.75p | 66.50p | 24977 |
18/05/2012 | 62.50p | 66.40p | 52.00p | 65.50p | 193863 |
17/05/2012 | 68.00p | 69.50p | 65.10p | 67.50p | 23463 |
16/05/2012 | 68.00p | 68.00p | 66.52p | 68.00p | 1750 |
15/05/2012 | 67.50p | 69.50p | 66.52p | 68.00p | 11181 |
14/05/2012 | 68.00p | 69.50p | 66.10p | 68.00p | 3840 |
11/05/2012 | 67.00p | 68.00p | 67.00p | 68.00p | 6370 |
10/05/2012 | 68.50p | 68.50p | 66.00p | 67.00p | 21503 |
09/05/2012 | 68.50p | 70.50p | 66.65p | 68.50p | 3818 |
08/05/2012 | 69.50p | 70.50p | 68.50p | 68.50p | 9192 |
04/05/2012 | 69.50p | 70.50p | 69.50p | 69.50p | 1350 |
03/05/2012 | 68.00p | 70.50p | 68.00p | 69.50p | 6407 |
02/05/2012 | 68.00p | 68.00p | 66.50p | 68.00p | 17621 |
01/05/2012 | 73.00p | 73.00p | 66.50p | 68.00p | 40272 |
30/04/2012 | 73.00p | 73.00p | 72.10p | 73.00p | 5495 |
27/04/2012 | 73.00p | 73.00p | 72.10p | 73.00p | 5400 |
26/04/2012 | 73.00p | 73.00p | 71.00p | 73.00p | 21507 |
25/04/2012 | 73.00p | 73.00p | 72.00p | 73.00p | 23117 |
24/04/2012 | 73.00p | 73.00p | 72.00p | 73.00p | 15235 |
23/04/2012 | 73.50p | 74.00p | 72.45p | 73.00p | 26000 |
20/04/2012 | 73.50p | 74.00p | 72.45p | 73.50p | 15158 |
19/04/2012 | 73.50p | 74.00p | 72.45p | 73.50p | 10329 |
18/04/2012 | 73.50p | 75.00p | 72.45p | 73.50p | 42077 |
17/04/2012 | 73.50p | 75.00p | 71.00p | 73.50p | 36417 |
16/04/2012 | 70.50p | 75.00p | 70.50p | 73.50p | 47559 |
13/04/2012 | 70.50p | 73.00p | 69.00p | 73.00p | 10707 |
12/04/2012 | 70.50p | 72.00p | 68.75p | 70.50p | 8162 |
11/04/2012 | 74.00p | 75.00p | 70.50p | 70.50p | 21727 |
10/04/2012 | 74.00p | 75.00p | 72.10p | 74.00p | 21095 |
05/04/2012 | 75.00p | 76.00p | 73.10p | 74.00p | 23847 |
04/04/2012 | 76.50p | 77.50p | 75.00p | 75.50p | 32207 |
03/04/2012 | 77.00p | 77.00p | 74.10p | 76.50p | 16793 |
02/04/2012 | 80.50p | 80.50p | 77.00p | 77.00p | 28392 |
30/03/2012 | 79.50p | 80.50p | 77.60p | 80.50p | 7556 |
29/03/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 20085 |
28/03/2012 | 81.50p | 81.60p | 79.50p | 79.50p | 58034 |
27/03/2012 | 81.50p | 81.70p | 81.00p | 81.50p | 25756 |
26/03/2012 | 77.50p | 82.00p | 77.50p | 81.50p | 92985 |
23/03/2012 | 76.50p | 77.50p | 75.80p | 77.50p | 19408 |
22/03/2012 | 78.00p | 78.00p | 74.80p | 76.50p | 39686 |
21/03/2012 | 78.00p | 78.00p | 77.00p | 78.00p | 10300 |
20/03/2012 | 78.00p | 78.00p | 77.00p | 78.00p | 12707 |
19/03/2012 | 78.00p | 78.00p | 77.00p | 78.00p | 10207 |
16/03/2012 | 77.50p | 80.00p | 77.10p | 78.00p | 59967 |
15/03/2012 | 77.50p | 78.00p | 77.10p | 77.50p | 49391 |
14/03/2012 | 73.00p | 78.00p | 73.00p | 77.50p | 46542 |
13/03/2012 | 77.50p | 77.50p | 72.90p | 73.00p | 66404 |
12/03/2012 | 77.50p | 79.90p | 75.50p | 77.50p | 15677 |
09/03/2012 | 79.00p | 80.00p | 77.10p | 77.50p | 35147 |
08/03/2012 | 82.00p | 82.00p | 79.00p | 79.00p | 15221 |
07/03/2012 | 83.00p | 84.00p | 77.96p | 80.00p | 118094 |
06/03/2012 | 83.00p | 85.40p | 81.00p | 83.00p | 37517 |
05/03/2012 | 83.00p | 88.00p | 80.00p | 83.00p | 47749 |
02/03/2012 | 83.00p | 88.00p | 83.00p | 83.00p | 42813 |
01/03/2012 | 83.00p | 87.00p | 83.00p | 83.00p | 10305 |
29/02/2012 | 83.00p | 86.00p | 78.50p | 83.00p | 46997 |
28/02/2012 | 83.00p | 83.00p | 78.00p | 83.00p | 68078 |
27/02/2012 | 83.00p | 85.00p | 80.10p | 83.00p | 45172 |
24/02/2012 | 85.00p | 88.14p | 83.00p | 83.00p | 32351 |
23/02/2012 | 90.50p | 91.50p | 85.00p | 85.00p | 36677 |
22/02/2012 | 82.00p | 93.00p | 80.00p | 90.50p | 60357 |
21/02/2012 | 87.50p | 87.50p | 76.50p | 82.00p | 119065 |
20/02/2012 | 90.00p | 91.50p | 81.00p | 85.00p | 94824 |
17/02/2012 | 90.00p | 93.50p | 86.70p | 90.00p | 133366 |
16/02/2012 | 120.00p | 120.00p | 73.00p | 90.00p | 275924 |
15/02/2012 | 130.00p | 130.00p | 122.25p | 130.00p | 10437 |
14/02/2012 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
13/02/2012 | 130.00p | 130.00p | 130.00p | 130.00p | 5000 |
10/02/2012 | 128.00p | 130.00p | 125.00p | 130.00p | 9246 |
09/02/2012 | 132.00p | 134.00p | 123.00p | 128.00p | 4104 |
08/02/2012 | 132.50p | 135.00p | 130.42p | 132.00p | 5889 |
07/02/2012 | 125.00p | 132.50p | 125.00p | 132.50p | 9920 |
06/02/2012 | 125.00p | 131.01p | 120.00p | 125.00p | 43547 |
03/02/2012 | 125.00p | 125.00p | 125.00p | 125.00p | 2647 |
02/02/2012 | 125.00p | 132.00p | 125.00p | 125.00p | 30367 |
01/02/2012 | 125.00p | 125.00p | 122.00p | 125.00p | 3500 |
31/01/2012 | 123.50p | 126.00p | 123.50p | 123.50p | 1563 |
30/01/2012 | 122.00p | 126.00p | 122.00p | 123.50p | 3000 |
27/01/2012 | 122.00p | 127.00p | 122.00p | 122.00p | 3570 |
26/01/2012 | 122.00p | 125.24p | 118.60p | 122.00p | 7300 |
25/01/2012 | 122.00p | 126.00p | 117.00p | 122.00p | 10222 |
24/01/2012 | 122.00p | 122.00p | 119.60p | 122.00p | 1000 |
23/01/2012 | 120.00p | 124.40p | 118.50p | 122.00p | 2737 |
20/01/2012 | 112.00p | 124.90p | 112.00p | 120.00p | 10936 |
19/01/2012 | 110.00p | 114.90p | 110.00p | 110.00p | 1000 |
18/01/2012 | 110.00p | 114.90p | 110.00p | 110.00p | 2163 |
17/01/2012 | 110.00p | 114.90p | 110.00p | 110.00p | 4715 |
16/01/2012 | 110.00p | 114.90p | 110.00p | 110.00p | 14551 |
13/01/2012 | 110.00p | 115.00p | 108.10p | 110.00p | 29246 |
12/01/2012 | 105.00p | 114.90p | 100.00p | 110.00p | 43955 |
11/01/2012 | 125.00p | 129.00p | 120.00p | 125.00p | 19818 |
10/01/2012 | 125.00p | 127.00p | 121.00p | 125.00p | 9000 |
09/01/2012 | 125.00p | 125.00p | 120.60p | 125.00p | 2763 |
06/01/2012 | 122.50p | 125.00p | 122.50p | 125.00p | 2281 |
05/01/2012 | 125.00p | 125.00p | 120.00p | 122.50p | 7772 |
04/01/2012 | 125.00p | 128.00p | 120.60p | 125.00p | 3605 |
03/01/2012 | 120.00p | 125.00p | 116.00p | 125.00p | 5297 |
30/12/2011 | 120.00p | 120.00p | 116.00p | 120.00p | 0 |
29/12/2011 | 120.00p | 120.00p | 116.00p | 120.00p | 349 |
28/12/2011 | 120.00p | 124.00p | 120.00p | 120.00p | 0 |
23/12/2011 | 120.00p | 124.00p | 120.00p | 120.00p | 0 |
22/12/2011 | 120.00p | 124.00p | 120.00p | 120.00p | 3 |
21/12/2011 | 120.00p | 120.00p | 116.00p | 120.00p | 1900 |
20/12/2011 | 117.50p | 121.00p | 116.00p | 120.00p | 5100 |
19/12/2011 | 120.00p | 122.00p | 116.00p | 117.50p | 17464 |
16/12/2011 | 121.50p | 124.72p | 120.00p | 120.00p | 6850 |
15/12/2011 | 125.00p | 125.00p | 121.00p | 121.50p | 0 |
14/12/2011 | 125.00p | 125.00p | 121.00p | 125.00p | 0 |
13/12/2011 | 125.00p | 125.00p | 121.00p | 125.00p | 0 |
12/12/2011 | 122.50p | 125.00p | 121.00p | 125.00p | 5109 |
09/12/2011 | 125.00p | 125.00p | 121.00p | 121.00p | 16000 |
08/12/2011 | 125.00p | 125.00p | 120.60p | 125.00p | 3921 |
07/12/2011 | 130.00p | 130.00p | 125.00p | 125.00p | 2282 |
06/12/2011 | 130.00p | 130.00p | 125.10p | 130.00p | 28000 |
05/12/2011 | 130.00p | 133.00p | 126.00p | 130.00p | 4900 |
02/12/2011 | 130.00p | 135.00p | 126.00p | 130.00p | 57574 |
01/12/2011 | 130.00p | 130.00p | 126.00p | 130.00p | 2793 |
30/11/2011 | 130.00p | 130.00p | 126.00p | 130.00p | 0 |
29/11/2011 | 130.00p | 130.00p | 126.00p | 130.00p | 4233 |
28/11/2011 | 130.00p | 130.00p | 126.00p | 130.00p | 100 |
25/11/2011 | 130.00p | 130.00p | 126.00p | 130.00p | 33222 |
24/11/2011 | 130.00p | 130.00p | 126.00p | 130.00p | 1398 |
23/11/2011 | 133.50p | 135.00p | 127.00p | 130.00p | 0 |
22/11/2011 | 132.00p | 134.90p | 127.00p | 133.50p | 17261 |
21/11/2011 | 140.00p | 140.00p | 130.00p | 132.00p | 7358 |
18/11/2011 | 140.00p | 140.00p | 135.00p | 140.00p | 8513 |
17/11/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
16/11/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 884 |
15/11/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 248 |
14/11/2011 | 140.00p | 140.00p | 135.50p | 140.00p | 12000 |
11/11/2011 | 140.00p | 140.00p | 135.50p | 140.00p | 4000 |
10/11/2011 | 140.00p | 140.00p | 135.00p | 140.00p | 4000 |
09/11/2011 | 140.00p | 140.00p | 135.00p | 140.00p | 8000 |
08/11/2011 | 140.00p | 140.00p | 135.00p | 140.00p | 20000 |
07/11/2011 | 140.00p | 141.00p | 137.00p | 140.00p | 0 |
04/11/2011 | 141.00p | 141.00p | 137.00p | 140.00p | 6000 |
03/11/2011 | 141.00p | 143.00p | 137.00p | 141.00p | 4882 |
02/11/2011 | 139.00p | 142.00p | 138.00p | 141.00p | 0 |
01/11/2011 | 139.00p | 142.00p | 139.00p | 139.00p | 13980 |
31/10/2011 | 140.00p | 143.00p | 139.00p | 139.00p | 6699 |
28/10/2011 | 141.00p | 141.00p | 137.00p | 140.00p | 15000 |
27/10/2011 | 140.00p | 144.00p | 136.00p | 141.00p | 7330 |
26/10/2011 | 135.00p | 135.00p | 132.00p | 135.00p | 0 |
25/10/2011 | 135.00p | 135.00p | 132.00p | 135.00p | 0 |
24/10/2011 | 135.00p | 135.00p | 132.00p | 135.00p | 17678 |
21/10/2011 | 135.00p | 138.50p | 135.00p | 135.00p | 0 |
20/10/2011 | 135.00p | 138.50p | 135.00p | 135.00p | 0 |
*Close Price adjusted for both dividends and splits