Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2010 | 123.50p | 124.50p | 117.00p | 123.50p | 5577 |
16/12/2010 | 123.50p | 123.50p | 118.95p | 123.50p | 1000 |
15/12/2010 | 123.50p | 127.00p | 122.50p | 123.50p | 3692 |
14/12/2010 | 121.50p | 122.50p | 116.95p | 121.50p | 22218 |
13/12/2010 | 122.50p | 122.50p | 115.00p | 122.50p | 2500 |
10/12/2010 | 121.50p | 125.00p | 120.50p | 121.50p | 8000 |
09/12/2010 | 123.50p | 123.50p | 115.00p | 121.50p | 7454 |
08/12/2010 | 123.50p | 124.50p | 123.50p | 123.50p | 0 |
07/12/2010 | 123.50p | 126.80p | 117.20p | 123.50p | 3022 |
06/12/2010 | 123.50p | 124.50p | 118.00p | 123.50p | 3000 |
03/12/2010 | 123.50p | 124.50p | 123.50p | 123.50p | 0 |
02/12/2010 | 123.50p | 124.50p | 118.00p | 123.50p | 5000 |
01/12/2010 | 123.50p | 123.50p | 117.50p | 123.50p | 8000 |
30/11/2010 | 123.50p | 123.50p | 117.50p | 123.50p | 3657 |
29/11/2010 | 123.50p | 127.00p | 117.50p | 123.50p | 408558 |
26/11/2010 | 123.50p | 123.50p | 119.10p | 123.50p | 8000 |
25/11/2010 | 123.50p | 124.50p | 123.50p | 124.50p | 0 |
24/11/2010 | 123.50p | 124.50p | 123.50p | 123.50p | 0 |
23/11/2010 | 123.50p | 123.50p | 122.50p | 123.50p | 0 |
22/11/2010 | 123.50p | 123.50p | 122.50p | 123.50p | 0 |
19/11/2010 | 123.50p | 124.50p | 123.50p | 123.50p | 0 |
18/11/2010 | 123.50p | 123.50p | 122.50p | 123.50p | 77120 |
17/11/2010 | 120.00p | 124.50p | 120.00p | 123.50p | 8000 |
16/11/2010 | 120.00p | 123.00p | 120.00p | 120.00p | 181280 |
15/11/2010 | 120.00p | 121.00p | 119.50p | 120.00p | 0 |
12/11/2010 | 120.00p | 122.50p | 116.40p | 120.00p | 1510 |
11/11/2010 | 120.00p | 123.00p | 119.50p | 120.00p | 4000 |
10/11/2010 | 120.00p | 121.00p | 119.50p | 121.00p | 5000 |
09/11/2010 | 121.50p | 122.50p | 121.50p | 121.50p | 0 |
08/11/2010 | 121.50p | 125.80p | 121.50p | 121.50p | 3000 |
05/11/2010 | 121.50p | 128.00p | 120.00p | 121.50p | 87603 |
04/11/2010 | 121.50p | 122.50p | 120.00p | 121.50p | 328 |
03/11/2010 | 121.50p | 122.50p | 116.82p | 121.50p | 5662 |
02/11/2010 | 122.50p | 122.50p | 116.82p | 121.50p | 1904 |
01/11/2010 | 122.50p | 122.50p | 117.00p | 122.50p | 10288 |
29/10/2010 | 122.50p | 127.60p | 122.50p | 122.50p | 1170 |
28/10/2010 | 122.50p | 122.50p | 117.00p | 122.50p | 1141 |
27/10/2010 | 122.50p | 122.50p | 117.00p | 122.50p | 6000 |
26/10/2010 | 122.50p | 122.50p | 117.00p | 122.50p | 41 |
25/10/2010 | 123.50p | 128.00p | 117.00p | 122.50p | 21165 |
22/10/2010 | 123.50p | 123.50p | 122.50p | 123.50p | 0 |
21/10/2010 | 123.50p | 123.50p | 122.50p | 123.50p | 0 |
20/10/2010 | 123.50p | 123.50p | 122.10p | 123.50p | 5438 |
19/10/2010 | 118.50p | 127.00p | 118.50p | 123.50p | 30357 |
18/10/2010 | 118.50p | 125.00p | 117.10p | 118.50p | 1419 |
15/10/2010 | 116.50p | 123.00p | 116.50p | 118.50p | 17134 |
14/10/2010 | 116.50p | 125.00p | 115.50p | 116.50p | 11675 |
13/10/2010 | 116.50p | 123.00p | 115.50p | 116.50p | 152 |
12/10/2010 | 116.50p | 123.00p | 114.55p | 116.50p | 3050 |
11/10/2010 | 118.50p | 123.00p | 115.38p | 116.50p | 97023 |
08/10/2010 | 118.50p | 119.50p | 115.00p | 118.50p | 13 |
07/10/2010 | 118.50p | 119.50p | 114.00p | 118.50p | 6370 |
06/10/2010 | 115.00p | 122.00p | 114.47p | 118.50p | 10382 |
05/10/2010 | 116.50p | 117.00p | 112.50p | 115.00p | 151116 |
04/10/2010 | 105.00p | 122.60p | 103.00p | 116.50p | 102800 |
01/10/2010 | 100.00p | 110.00p | 97.50p | 100.00p | 9500 |
30/09/2010 | 97.50p | 100.00p | 97.50p | 97.50p | 0 |
29/09/2010 | 96.50p | 103.00p | 93.00p | 97.50p | 13450 |
28/09/2010 | 91.50p | 97.50p | 91.50p | 97.50p | 14000 |
27/09/2010 | 91.50p | 93.00p | 85.50p | 91.50p | 4441 |
24/09/2010 | 91.50p | 92.50p | 85.50p | 91.50p | 16194 |
23/09/2010 | 91.00p | 92.50p | 85.50p | 91.50p | 101162 |
22/09/2010 | 90.50p | 92.75p | 85.50p | 89.50p | 117543 |
21/09/2010 | 90.50p | 93.50p | 88.00p | 90.50p | 28558 |
20/09/2010 | 90.50p | 93.00p | 85.50p | 90.50p | 22971 |
17/09/2010 | 90.50p | 93.50p | 89.50p | 90.50p | 19500 |
16/09/2010 | 90.50p | 93.50p | 89.50p | 89.50p | 19335 |
15/09/2010 | 90.50p | 91.87p | 89.50p | 89.50p | 107 |
14/09/2010 | 89.50p | 93.50p | 89.50p | 90.50p | 18265 |
13/09/2010 | 90.00p | 93.50p | 87.50p | 89.50p | 3410 |
10/09/2010 | 90.00p | 94.50p | 90.00p | 90.00p | 2152 |
09/09/2010 | 86.50p | 94.50p | 85.00p | 90.00p | 40324 |
08/09/2010 | 94.00p | 94.00p | 81.00p | 86.50p | 247793 |
07/09/2010 | 99.00p | 99.00p | 92.50p | 94.00p | 500 |
06/09/2010 | 99.00p | 99.00p | 95.50p | 99.00p | 0 |
03/09/2010 | 99.00p | 99.00p | 95.50p | 99.00p | 500 |
02/09/2010 | 99.00p | 99.50p | 95.50p | 99.00p | 5000 |
01/09/2010 | 99.00p | 99.00p | 95.10p | 99.00p | 500 |
31/08/2010 | 99.00p | 99.50p | 95.50p | 99.00p | 1000 |
27/08/2010 | 99.00p | 99.50p | 95.50p | 99.00p | 994 |
26/08/2010 | 97.50p | 99.00p | 95.50p | 99.00p | 0 |
25/08/2010 | 97.50p | 98.75p | 92.50p | 97.50p | 15678 |
24/08/2010 | 100.00p | 102.50p | 95.00p | 100.00p | 10000 |
23/08/2010 | 100.00p | 100.00p | 97.50p | 100.00p | 0 |
20/08/2010 | 100.00p | 103.00p | 97.00p | 100.00p | 25439 |
19/08/2010 | 99.00p | 102.50p | 94.92p | 100.00p | 11538 |
18/08/2010 | 106.50p | 106.50p | 96.00p | 99.00p | 16873 |
17/08/2010 | 106.50p | 106.50p | 102.50p | 106.50p | 0 |
16/08/2010 | 110.00p | 110.00p | 102.50p | 106.50p | 814 |
13/08/2010 | 114.00p | 114.00p | 109.00p | 109.00p | 2113 |
12/08/2010 | 114.00p | 117.50p | 110.00p | 114.00p | 1000 |
11/08/2010 | 114.00p | 114.00p | 110.50p | 114.00p | 0 |
10/08/2010 | 114.00p | 114.00p | 110.50p | 114.00p | 0 |
09/08/2010 | 114.00p | 114.00p | 100.00p | 114.00p | 1250 |
06/08/2010 | 112.50p | 114.00p | 110.50p | 114.00p | 0 |
05/08/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 0 |
04/08/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 3245 |
03/08/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 500 |
02/08/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 35800 |
30/07/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 0 |
29/07/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 4260 |
28/07/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 0 |
27/07/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 2784 |
26/07/2010 | 115.00p | 115.00p | 107.50p | 112.50p | 8793 |
23/07/2010 | 115.00p | 119.50p | 115.00p | 115.00p | 0 |
22/07/2010 | 115.00p | 119.50p | 114.50p | 115.00p | 16 |
21/07/2010 | 115.00p | 119.50p | 114.50p | 115.00p | 423 |
20/07/2010 | 115.00p | 119.50p | 112.96p | 115.00p | 791 |
19/07/2010 | 115.00p | 119.50p | 115.00p | 115.00p | 0 |
16/07/2010 | 115.00p | 119.50p | 110.50p | 115.00p | 33855 |
15/07/2010 | 115.00p | 119.50p | 114.50p | 115.00p | 43 |
14/07/2010 | 115.00p | 119.50p | 113.50p | 115.00p | 6987 |
13/07/2010 | 110.00p | 119.50p | 102.00p | 115.00p | 228190 |
12/07/2010 | 105.00p | 107.00p | 100.10p | 105.00p | 21413 |
09/07/2010 | 105.00p | 107.50p | 105.00p | 105.00p | 0 |
08/07/2010 | 105.00p | 107.50p | 105.00p | 105.00p | 10000 |
07/07/2010 | 105.00p | 105.00p | 100.00p | 105.00p | 1500 |
06/07/2010 | 105.00p | 107.50p | 100.10p | 105.00p | 230 |
05/07/2010 | 105.00p | 107.50p | 105.00p | 105.00p | 3000 |
02/07/2010 | 105.00p | 107.50p | 101.00p | 105.00p | 8000 |
01/07/2010 | 107.50p | 107.50p | 100.00p | 105.00p | 3453 |
30/06/2010 | 108.50p | 113.00p | 105.00p | 107.50p | 17917 |
29/06/2010 | 108.50p | 108.50p | 102.00p | 107.50p | 10250 |
28/06/2010 | 109.00p | 113.00p | 107.50p | 110.00p | 200 |
25/06/2010 | 109.00p | 113.00p | 107.50p | 109.00p | 2000 |
24/06/2010 | 109.00p | 112.00p | 104.44p | 109.00p | 32018 |
23/06/2010 | 110.50p | 110.50p | 103.00p | 109.00p | 2423 |
22/06/2010 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
21/06/2010 | 116.00p | 116.00p | 110.50p | 110.50p | 2000 |
18/06/2010 | 116.00p | 116.00p | 112.00p | 116.00p | 810 |
17/06/2010 | 115.00p | 119.50p | 114.50p | 116.00p | 3000 |
16/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
15/06/2010 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
14/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 1040 |
11/06/2010 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
10/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
09/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 2000 |
08/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
07/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
04/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
03/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
02/06/2010 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
01/06/2010 | 115.00p | 117.50p | 111.00p | 115.00p | 4690 |
28/05/2010 | 116.00p | 117.50p | 112.00p | 115.00p | 85000 |
27/05/2010 | 116.00p | 118.50p | 116.00p | 118.50p | 0 |
26/05/2010 | 120.00p | 120.00p | 115.00p | 116.00p | 1500 |
25/05/2010 | 120.00p | 120.00p | 117.50p | 120.00p | 2909 |
24/05/2010 | 120.00p | 120.00p | 117.50p | 120.00p | 0 |
21/05/2010 | 120.00p | 120.00p | 117.50p | 120.00p | 0 |
20/05/2010 | 120.00p | 120.00p | 117.50p | 120.00p | 416 |
19/05/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
18/05/2010 | 120.00p | 120.00p | 117.50p | 120.00p | 250 |
17/05/2010 | 120.00p | 122.50p | 119.00p | 120.00p | 6400 |
14/05/2010 | 120.50p | 120.50p | 116.00p | 120.00p | 1119 |
13/05/2010 | 120.50p | 123.50p | 116.00p | 120.50p | 3500 |
12/05/2010 | 118.50p | 123.50p | 118.50p | 120.50p | 5000 |
11/05/2010 | 118.50p | 118.50p | 115.00p | 118.50p | 200 |
10/05/2010 | 117.50p | 118.50p | 117.50p | 118.50p | 0 |
07/05/2010 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
06/05/2010 | 117.50p | 122.50p | 113.50p | 118.50p | 0 |
05/05/2010 | 117.50p | 118.50p | 114.50p | 117.50p | 0 |
04/05/2010 | 118.50p | 120.00p | 114.50p | 117.50p | 405 |
30/04/2010 | 118.50p | 118.50p | 114.50p | 118.50p | 24320 |
29/04/2010 | 121.00p | 121.00p | 114.50p | 118.50p | 5411 |
28/04/2010 | 121.00p | 121.00p | 114.50p | 121.00p | 5000 |
27/04/2010 | 122.50p | 122.50p | 114.50p | 121.00p | 15775 |
26/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 0 |
23/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 401 |
22/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 2475 |
21/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 3000 |
20/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 808 |
19/04/2010 | 122.50p | 127.50p | 122.50p | 122.50p | 1578 |
16/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 0 |
15/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 167 |
14/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 3800 |
13/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 1100 |
12/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 0 |
09/04/2010 | 122.50p | 122.50p | 115.00p | 122.50p | 9728 |
08/04/2010 | 122.50p | 122.75p | 117.50p | 122.50p | 2394 |
07/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 0 |
06/04/2010 | 122.50p | 124.00p | 117.50p | 122.50p | 39693 |
01/04/2010 | 122.50p | 127.50p | 121.00p | 122.50p | 6218 |
31/03/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 3262 |
30/03/2010 | 125.00p | 125.00p | 115.00p | 122.50p | 18798 |
29/03/2010 | 125.00p | 126.70p | 122.50p | 125.00p | 2680 |
26/03/2010 | 126.00p | 129.00p | 120.00p | 125.00p | 3656 |
25/03/2010 | 126.00p | 129.48p | 126.00p | 126.00p | 1727 |
24/03/2010 | 126.00p | 129.75p | 123.00p | 126.00p | 12060 |
23/03/2010 | 126.00p | 127.50p | 123.00p | 126.00p | 1199 |
22/03/2010 | 126.00p | 129.75p | 123.00p | 126.00p | 4791 |
19/03/2010 | 126.00p | 130.00p | 123.00p | 126.00p | 16544 |
18/03/2010 | 126.00p | 130.00p | 126.00p | 126.00p | 2423 |
17/03/2010 | 126.00p | 130.00p | 126.00p | 126.00p | 3334 |
16/03/2010 | 126.00p | 128.85p | 122.10p | 126.00p | 16178 |
15/03/2010 | 130.00p | 132.75p | 122.00p | 126.00p | 30612 |
12/03/2010 | 130.00p | 132.75p | 125.00p | 130.00p | 11167 |
11/03/2010 | 130.00p | 133.75p | 129.50p | 130.00p | 1852 |
10/03/2010 | 127.50p | 134.90p | 127.50p | 130.00p | 33790 |
09/03/2010 | 121.50p | 131.00p | 121.50p | 131.00p | 110969 |
08/03/2010 | 120.00p | 124.00p | 117.50p | 121.50p | 39948 |
*Close Price adjusted for both dividends and splits