Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2011 | 98.50p | 105.00p | 93.35p | 96.50p | 32172 |
18/10/2011 | 96.50p | 105.00p | 92.50p | 98.50p | 45556 |
17/10/2011 | 87.50p | 100.00p | 86.50p | 96.50p | 146618 |
14/10/2011 | 82.50p | 87.50p | 82.50p | 87.50p | 7029 |
13/10/2011 | 79.50p | 82.50p | 77.00p | 82.50p | 366 |
12/10/2011 | 78.50p | 79.85p | 77.00p | 79.50p | 5216 |
11/10/2011 | 77.50p | 78.95p | 77.50p | 78.50p | 12600 |
10/10/2011 | 80.00p | 80.00p | 76.55p | 77.50p | 8260 |
07/10/2011 | 80.50p | 80.50p | 78.00p | 80.00p | 4938 |
06/10/2011 | 76.50p | 81.50p | 76.50p | 80.50p | 5265 |
05/10/2011 | 81.00p | 81.00p | 72.00p | 76.50p | 11905 |
04/10/2011 | 81.00p | 81.00p | 77.51p | 81.00p | 5000 |
03/10/2011 | 83.50p | 84.00p | 81.00p | 81.00p | 0 |
30/09/2011 | 84.00p | 84.00p | 82.00p | 83.50p | 5080 |
29/09/2011 | 85.50p | 85.50p | 82.00p | 84.00p | 7281 |
28/09/2011 | 85.50p | 85.50p | 83.00p | 85.50p | 799232 |
27/09/2011 | 85.50p | 85.50p | 83.00p | 85.50p | 8071 |
26/09/2011 | 89.00p | 89.00p | 85.00p | 85.50p | 8107 |
23/09/2011 | 89.00p | 89.00p | 85.00p | 89.00p | 2608 |
22/09/2011 | 89.00p | 91.32p | 89.00p | 89.00p | 1000 |
21/09/2011 | 89.50p | 89.50p | 85.45p | 89.00p | 1000 |
20/09/2011 | 92.00p | 92.00p | 85.00p | 89.50p | 16861 |
19/09/2011 | 92.00p | 96.50p | 89.00p | 92.00p | 0 |
16/09/2011 | 96.50p | 96.50p | 89.00p | 92.00p | 19040 |
15/09/2011 | 100.00p | 100.00p | 94.80p | 96.50p | 55025 |
14/09/2011 | 92.50p | 95.00p | 91.15p | 94.00p | 7801 |
13/09/2011 | 97.50p | 97.50p | 92.50p | 92.50p | 13562 |
12/09/2011 | 97.50p | 99.50p | 97.50p | 97.50p | 7343 |
09/09/2011 | 96.50p | 100.00p | 96.50p | 97.50p | 17750 |
08/09/2011 | 89.50p | 96.50p | 89.50p | 96.50p | 11543 |
07/09/2011 | 89.00p | 92.00p | 89.00p | 89.50p | 500 |
06/09/2011 | 89.00p | 93.00p | 88.50p | 89.00p | 0 |
05/09/2011 | 88.50p | 93.00p | 88.50p | 89.00p | 11842 |
02/09/2011 | 86.50p | 92.00p | 83.00p | 88.50p | 38170 |
01/09/2011 | 86.50p | 86.50p | 86.10p | 86.50p | 6434 |
31/08/2011 | 86.50p | 90.00p | 86.50p | 86.50p | 2500 |
30/08/2011 | 86.50p | 89.00p | 86.50p | 86.50p | 0 |
26/08/2011 | 89.00p | 89.00p | 86.50p | 86.50p | 0 |
25/08/2011 | 89.00p | 89.00p | 87.80p | 89.00p | 434 |
24/08/2011 | 90.00p | 93.00p | 90.00p | 90.00p | 1925 |
23/08/2011 | 88.50p | 91.50p | 88.50p | 90.00p | 4100 |
22/08/2011 | 88.50p | 88.50p | 86.75p | 88.50p | 1000 |
19/08/2011 | 88.50p | 90.00p | 88.00p | 88.50p | 0 |
18/08/2011 | 89.50p | 90.00p | 88.00p | 90.00p | 12500 |
17/08/2011 | 87.50p | 90.00p | 87.00p | 88.50p | 10981 |
16/08/2011 | 87.50p | 89.25p | 87.50p | 87.50p | 0 |
15/08/2011 | 87.50p | 89.25p | 87.50p | 87.50p | 1104 |
12/08/2011 | 86.50p | 89.32p | 86.50p | 87.50p | 7097 |
11/08/2011 | 87.50p | 88.95p | 86.15p | 86.50p | 1593 |
10/08/2011 | 84.00p | 91.00p | 84.00p | 87.50p | 18985 |
09/08/2011 | 85.00p | 85.00p | 82.00p | 84.00p | 1900 |
08/08/2011 | 82.50p | 90.00p | 82.50p | 85.00p | 4444 |
05/08/2011 | 82.00p | 85.00p | 82.00p | 82.50p | 16533 |
04/08/2011 | 87.50p | 90.60p | 83.26p | 84.50p | 23931 |
03/08/2011 | 85.00p | 85.50p | 83.00p | 83.50p | 5960 |
02/08/2011 | 84.00p | 85.00p | 82.00p | 85.00p | 10571 |
01/08/2011 | 84.00p | 84.00p | 80.00p | 84.00p | 6368 |
29/07/2011 | 84.00p | 86.00p | 84.00p | 84.00p | 0 |
28/07/2011 | 84.00p | 86.00p | 84.00p | 84.00p | 852 |
27/07/2011 | 84.00p | 84.00p | 81.00p | 84.00p | 21151 |
26/07/2011 | 88.50p | 88.50p | 84.00p | 84.00p | 11396 |
25/07/2011 | 88.50p | 88.65p | 85.00p | 88.50p | 13694 |
22/07/2011 | 87.50p | 88.75p | 85.00p | 88.50p | 12287 |
21/07/2011 | 87.50p | 88.75p | 85.00p | 87.50p | 12628 |
20/07/2011 | 87.50p | 88.75p | 85.00p | 87.50p | 2086 |
19/07/2011 | 85.00p | 90.00p | 85.00p | 87.50p | 17332 |
18/07/2011 | 81.00p | 87.75p | 81.00p | 85.00p | 20875 |
15/07/2011 | 81.00p | 82.00p | 81.00p | 81.00p | 0 |
14/07/2011 | 81.00p | 82.00p | 81.00p | 81.00p | 3700 |
13/07/2011 | 80.00p | 83.50p | 75.51p | 81.00p | 0 |
12/07/2011 | 83.50p | 83.50p | 75.51p | 80.00p | 11907 |
11/07/2011 | 83.50p | 83.50p | 81.75p | 83.50p | 512 |
08/07/2011 | 83.50p | 85.25p | 81.75p | 83.50p | 2397 |
07/07/2011 | 83.50p | 85.25p | 80.35p | 83.50p | 6797 |
06/07/2011 | 85.00p | 85.90p | 81.00p | 83.50p | 17491 |
05/07/2011 | 88.00p | 88.00p | 86.00p | 87.00p | 5115 |
04/07/2011 | 88.00p | 89.00p | 86.20p | 88.00p | 3299 |
01/07/2011 | 86.50p | 89.00p | 85.50p | 88.00p | 9402 |
30/06/2011 | 82.00p | 87.00p | 78.50p | 86.50p | 41922 |
29/06/2011 | 78.50p | 80.00p | 78.50p | 78.50p | 21000 |
28/06/2011 | 78.50p | 78.50p | 76.00p | 78.50p | 0 |
27/06/2011 | 78.50p | 78.50p | 76.00p | 78.50p | 1913 |
24/06/2011 | 78.50p | 80.00p | 75.00p | 78.50p | 0 |
23/06/2011 | 80.00p | 80.00p | 75.00p | 78.50p | 1738 |
22/06/2011 | 80.00p | 80.00p | 75.00p | 80.00p | 17941 |
21/06/2011 | 80.00p | 80.00p | 74.25p | 80.00p | 0 |
20/06/2011 | 80.00p | 80.00p | 74.25p | 80.00p | 0 |
17/06/2011 | 80.00p | 80.00p | 74.25p | 80.00p | 12216 |
16/06/2011 | 80.00p | 80.00p | 75.00p | 80.00p | 18680 |
15/06/2011 | 80.00p | 80.00p | 77.50p | 80.00p | 0 |
14/06/2011 | 80.00p | 80.00p | 77.50p | 80.00p | 562210 |
13/06/2011 | 80.00p | 80.00p | 77.45p | 80.00p | 0 |
10/06/2011 | 77.50p | 80.00p | 77.45p | 80.00p | 17727 |
09/06/2011 | 80.00p | 80.00p | 72.00p | 77.50p | 40000 |
08/06/2011 | 79.00p | 81.49p | 76.00p | 80.00p | 2500 |
07/06/2011 | 79.00p | 79.00p | 76.00p | 79.00p | 1600 |
06/06/2011 | 81.00p | 82.59p | 79.00p | 79.00p | 100 |
03/06/2011 | 81.00p | 81.00p | 77.08p | 81.00p | 1600 |
02/06/2011 | 81.00p | 81.00p | 77.40p | 81.00p | 11800 |
01/06/2011 | 81.00p | 83.00p | 77.40p | 81.00p | 0 |
31/05/2011 | 81.00p | 83.00p | 77.40p | 81.00p | 10224 |
27/05/2011 | 81.00p | 81.00p | 77.40p | 81.00p | 1521 |
26/05/2011 | 83.50p | 83.50p | 80.00p | 81.00p | 6086 |
25/05/2011 | 83.50p | 86.00p | 82.50p | 83.50p | 0 |
24/05/2011 | 82.50p | 86.00p | 82.50p | 83.50p | 10700 |
23/05/2011 | 82.50p | 85.65p | 78.45p | 82.50p | 3765 |
20/05/2011 | 82.50p | 83.67p | 82.50p | 82.50p | 0 |
19/05/2011 | 82.50p | 83.67p | 82.50p | 82.50p | 10000 |
18/05/2011 | 82.50p | 83.85p | 78.00p | 82.50p | 3367 |
17/05/2011 | 84.50p | 84.50p | 82.50p | 82.50p | 566 |
16/05/2011 | 85.00p | 85.00p | 82.13p | 84.50p | 1000 |
13/05/2011 | 86.50p | 86.50p | 82.00p | 85.00p | 5043 |
12/05/2011 | 87.50p | 87.50p | 83.75p | 86.50p | 59021 |
11/05/2011 | 86.00p | 87.50p | 86.00p | 87.50p | 10000 |
10/05/2011 | 88.00p | 88.00p | 84.00p | 86.00p | 11332 |
09/05/2011 | 88.00p | 88.00p | 87.99p | 88.00p | 9091 |
06/05/2011 | 88.00p | 89.90p | 82.00p | 88.00p | 0 |
05/05/2011 | 88.50p | 89.90p | 82.00p | 88.00p | 30305 |
04/05/2011 | 92.00p | 92.00p | 85.00p | 88.50p | 464 |
03/05/2011 | 92.00p | 92.00p | 85.00p | 92.00p | 20287 |
28/04/2011 | 92.00p | 92.00p | 90.00p | 92.00p | 5000 |
27/04/2011 | 92.00p | 92.00p | 91.00p | 92.00p | 1913 |
26/04/2011 | 92.00p | 92.75p | 88.00p | 92.00p | 0 |
21/04/2011 | 92.00p | 92.75p | 88.00p | 92.00p | 7035 |
20/04/2011 | 92.00p | 93.40p | 92.00p | 92.00p | 0 |
19/04/2011 | 92.00p | 93.40p | 92.00p | 92.00p | 0 |
18/04/2011 | 92.00p | 93.40p | 92.00p | 92.00p | 8000 |
15/04/2011 | 92.00p | 93.50p | 90.50p | 92.00p | 16531 |
14/04/2011 | 92.00p | 93.50p | 90.50p | 92.00p | 10314 |
13/04/2011 | 88.50p | 93.75p | 85.70p | 92.00p | 14323 |
12/04/2011 | 95.00p | 95.00p | 85.00p | 88.50p | 37419 |
11/04/2011 | 88.50p | 88.50p | 86.75p | 88.50p | 3478 |
08/04/2011 | 88.50p | 92.00p | 87.00p | 88.50p | 9000 |
07/04/2011 | 88.50p | 88.50p | 86.75p | 88.50p | 2435 |
06/04/2011 | 88.50p | 91.00p | 86.75p | 88.50p | 3500 |
05/04/2011 | 89.00p | 90.88p | 85.00p | 88.50p | 24335 |
04/04/2011 | 89.00p | 89.00p | 85.00p | 89.00p | 0 |
01/04/2011 | 89.00p | 89.00p | 85.00p | 89.00p | 2608 |
31/03/2011 | 92.00p | 92.00p | 86.00p | 89.00p | 6745 |
30/03/2011 | 92.00p | 93.00p | 92.00p | 92.00p | 2600 |
29/03/2011 | 92.00p | 93.36p | 91.00p | 92.00p | 4128 |
28/03/2011 | 92.00p | 92.00p | 90.00p | 92.00p | 5828 |
25/03/2011 | 92.00p | 93.40p | 91.00p | 92.00p | 7880 |
24/03/2011 | 92.00p | 92.00p | 90.20p | 92.00p | 6904 |
23/03/2011 | 91.00p | 93.50p | 91.00p | 92.00p | 7173 |
22/03/2011 | 92.50p | 92.50p | 90.25p | 90.50p | 7130 |
21/03/2011 | 86.00p | 94.50p | 86.00p | 92.50p | 9376 |
18/03/2011 | 84.00p | 90.00p | 84.00p | 86.00p | 2500 |
17/03/2011 | 86.00p | 87.60p | 81.00p | 84.00p | 9055 |
16/03/2011 | 86.00p | 86.00p | 83.00p | 86.00p | 0 |
15/03/2011 | 86.00p | 86.00p | 83.00p | 86.00p | 3913 |
14/03/2011 | 86.00p | 86.00p | 83.00p | 86.00p | 652 |
11/03/2011 | 87.00p | 88.00p | 82.81p | 86.00p | 19086 |
10/03/2011 | 87.00p | 89.00p | 87.00p | 87.00p | 0 |
09/03/2011 | 87.00p | 89.00p | 87.00p | 87.00p | 561 |
08/03/2011 | 87.00p | 89.00p | 83.01p | 87.00p | 5052 |
07/03/2011 | 87.00p | 87.00p | 83.01p | 87.00p | 11338 |
04/03/2011 | 88.50p | 88.50p | 85.00p | 88.50p | 0 |
03/03/2011 | 88.50p | 88.50p | 85.00p | 88.50p | 345 |
02/03/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 2000 |
01/03/2011 | 91.50p | 88.50p | 85.00p | 88.50p | 5511 |
28/02/2011 | 92.50p | 92.50p | 90.00p | 91.50p | 4769 |
25/02/2011 | 91.00p | 92.50p | 90.00p | 92.50p | 0 |
24/02/2011 | 91.50p | 92.50p | 90.00p | 92.50p | 10869 |
23/02/2011 | 92.50p | 93.50p | 92.50p | 92.50p | 0 |
22/02/2011 | 92.50p | 93.50p | 92.50p | 92.50p | 371 |
21/02/2011 | 91.00p | 94.50p | 90.00p | 92.50p | 3446 |
18/02/2011 | 93.50p | 94.50p | 92.00p | 92.50p | 7608 |
17/02/2011 | 93.50p | 94.50p | 93.00p | 93.50p | 0 |
16/02/2011 | 93.50p | 94.50p | 93.00p | 93.50p | 4636 |
15/02/2011 | 96.00p | 95.00p | 92.00p | 93.50p | 13817 |
14/02/2011 | 96.00p | 97.00p | 96.00p | 96.00p | 1517 |
11/02/2011 | 92.00p | 97.00p | 92.00p | 96.00p | 3667 |
10/02/2011 | 97.00p | 97.00p | 92.00p | 96.00p | 5500 |
09/02/2011 | 98.50p | 98.50p | 93.00p | 96.00p | 14624 |
08/02/2011 | 90.50p | 100.50p | 90.50p | 96.00p | 60339 |
07/02/2011 | 86.50p | 86.50p | 84.00p | 86.50p | 0 |
04/02/2011 | 84.00p | 86.50p | 84.00p | 86.50p | 3728 |
03/02/2011 | 84.00p | 86.50p | 84.00p | 86.50p | 50434 |
02/02/2011 | 91.00p | 91.00p | 83.35p | 86.50p | 12190 |
01/02/2011 | 85.00p | 85.00p | 80.50p | 85.00p | 635 |
31/01/2011 | 85.00p | 85.50p | 85.00p | 85.00p | 0 |
28/01/2011 | 80.00p | 85.00p | 80.00p | 85.00p | 31095 |
27/01/2011 | 72.50p | 83.00p | 68.90p | 80.00p | 7616 |
26/01/2011 | 71.50p | 75.00p | 68.00p | 71.50p | 252958 |
25/01/2011 | 78.50p | 78.50p | 68.00p | 71.50p | 76468 |
24/01/2011 | 82.50p | 83.20p | 70.50p | 78.50p | 63608 |
21/01/2011 | 82.50p | 83.20p | 78.00p | 82.50p | 4086 |
20/01/2011 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
19/01/2011 | 82.50p | 83.50p | 82.50p | 82.50p | 6014 |
18/01/2011 | 82.50p | 84.00p | 78.00p | 82.50p | 12524 |
17/01/2011 | 78.00p | 82.50p | 78.00p | 82.50p | 27299 |
14/01/2011 | 80.00p | 82.00p | 80.00p | 81.50p | 206000 |
13/01/2011 | 82.25p | 82.25p | 82.00p | 82.00p | 1000 |
12/01/2011 | 83.50p | 83.50p | 75.00p | 82.00p | 46455 |
11/01/2011 | 85.00p | 86.12p | 83.50p | 84.00p | 9236 |
10/01/2011 | 87.00p | 87.00p | 86.40p | 87.00p | 5000 |
07/01/2011 | 87.00p | 87.00p | 86.50p | 87.00p | 566 |
06/01/2011 | 87.50p | 87.50p | 86.50p | 87.00p | 7500 |
05/01/2011 | 89.50p | 89.50p | 83.00p | 87.50p | 6050 |
*Close Price adjusted for both dividends and splits