Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2010 | 73.50p | 73.79p | 71.00p | 73.50p | 13748 |
13/12/2010 | 73.50p | 73.50p | 72.00p | 73.50p | 8285 |
10/12/2010 | 74.00p | 74.10p | 73.00p | 73.50p | 5565 |
09/12/2010 | 73.50p | 74.20p | 72.03p | 74.00p | 10650 |
08/12/2010 | 73.00p | 74.25p | 71.44p | 73.50p | 11718 |
07/12/2010 | 72.50p | 73.35p | 70.00p | 73.00p | 44495 |
06/12/2010 | 76.50p | 79.00p | 70.00p | 72.50p | 23108 |
03/12/2010 | 76.50p | 78.30p | 72.00p | 76.50p | 10673 |
02/12/2010 | 77.50p | 78.00p | 73.00p | 76.50p | 14789 |
01/12/2010 | 81.00p | 81.00p | 75.00p | 77.50p | 9541 |
30/11/2010 | 86.50p | 86.50p | 77.00p | 81.00p | 9234 |
29/11/2010 | 86.00p | 87.50p | 85.00p | 86.50p | 8384 |
26/11/2010 | 86.00p | 86.00p | 83.50p | 86.00p | 8024 |
25/11/2010 | 87.50p | 89.85p | 85.00p | 86.00p | 29288 |
24/11/2010 | 89.00p | 89.00p | 81.00p | 83.50p | 21513 |
23/11/2010 | 89.00p | 90.00p | 85.10p | 89.00p | 7767 |
22/11/2010 | 86.50p | 93.00p | 85.00p | 89.00p | 8014 |
19/11/2010 | 86.50p | 87.30p | 85.00p | 86.50p | 8038 |
18/11/2010 | 85.00p | 87.35p | 83.30p | 86.50p | 32871 |
17/11/2010 | 82.50p | 86.20p | 78.00p | 85.00p | 28310 |
16/11/2010 | 82.50p | 82.60p | 81.50p | 82.50p | 7473 |
15/11/2010 | 80.00p | 83.80p | 77.00p | 82.50p | 15941 |
12/11/2010 | 77.50p | 81.90p | 76.00p | 80.00p | 6088 |
11/11/2010 | 77.50p | 80.12p | 73.00p | 77.50p | 24915 |
10/11/2010 | 86.50p | 86.50p | 75.00p | 82.50p | 42324 |
09/11/2010 | 82.50p | 87.70p | 80.00p | 86.50p | 19520 |
08/11/2010 | 87.50p | 89.00p | 80.00p | 82.50p | 21146 |
05/11/2010 | 87.50p | 89.20p | 85.00p | 87.50p | 83127 |
04/11/2010 | 85.00p | 90.00p | 85.00p | 87.50p | 23144 |
03/11/2010 | 89.00p | 94.20p | 81.00p | 85.00p | 63665 |
02/11/2010 | 94.00p | 97.10p | 85.20p | 86.50p | 19392 |
01/11/2010 | 93.50p | 100.00p | 88.00p | 94.00p | 106770 |
29/10/2010 | 89.50p | 107.00p | 89.50p | 93.50p | 272643 |
28/10/2010 | 72.50p | 90.00p | 71.30p | 83.00p | 240012 |
27/10/2010 | 66.00p | 85.00p | 66.00p | 72.50p | 428056 |
26/10/2010 | 62.50p | 63.95p | 60.00p | 61.00p | 2672 |
25/10/2010 | 67.50p | 67.50p | 60.00p | 62.50p | 5472 |
22/10/2010 | 67.50p | 68.20p | 65.00p | 67.50p | 3071 |
21/10/2010 | 67.50p | 67.50p | 65.00p | 67.50p | 6952 |
20/10/2010 | 67.50p | 68.00p | 65.00p | 67.50p | 3424 |
19/10/2010 | 70.00p | 71.20p | 55.00p | 67.50p | 16360 |
18/10/2010 | 75.00p | 75.00p | 70.00p | 70.00p | 7020 |
15/10/2010 | 75.00p | 75.56p | 73.04p | 75.00p | 120 |
14/10/2010 | 72.00p | 76.00p | 71.50p | 75.00p | 17596 |
13/10/2010 | 71.50p | 71.92p | 70.00p | 71.50p | 4096 |
12/10/2010 | 76.50p | 76.50p | 70.00p | 71.50p | 2057 |
11/10/2010 | 76.50p | 76.50p | 73.00p | 76.50p | 4692 |
08/10/2010 | 76.50p | 77.00p | 73.00p | 76.50p | 8501 |
07/10/2010 | 76.50p | 77.80p | 73.00p | 76.50p | 3102 |
06/10/2010 | 76.50p | 76.50p | 73.00p | 76.50p | 1882 |
05/10/2010 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
04/10/2010 | 70.00p | 83.00p | 70.00p | 76.50p | 50978 |
01/10/2010 | 70.00p | 71.00p | 66.00p | 70.00p | 5188 |
30/09/2010 | 72.50p | 73.90p | 70.00p | 70.00p | 14319 |
29/09/2010 | 66.00p | 74.75p | 66.00p | 72.50p | 71378 |
28/09/2010 | 65.00p | 67.00p | 65.00p | 66.00p | 56335 |
27/09/2010 | 64.50p | 66.00p | 63.44p | 65.00p | 12899 |
24/09/2010 | 63.50p | 65.75p | 63.50p | 64.50p | 1050 |
23/09/2010 | 63.50p | 63.95p | 62.90p | 63.50p | 807 |
22/09/2010 | 63.50p | 64.00p | 61.00p | 63.50p | 79451 |
21/09/2010 | 67.50p | 67.50p | 61.00p | 63.50p | 28499 |
20/09/2010 | 72.50p | 74.50p | 67.50p | 67.50p | 11778 |
17/09/2010 | 67.50p | 67.75p | 63.00p | 67.50p | 4500 |
16/09/2010 | 67.50p | 67.50p | 65.00p | 67.50p | 3307 |
15/09/2010 | 72.50p | 72.50p | 65.00p | 67.50p | 33853 |
14/09/2010 | 77.50p | 77.50p | 70.00p | 72.50p | 71090 |
13/09/2010 | 78.00p | 79.50p | 75.00p | 77.50p | 4551 |
10/09/2010 | 78.00p | 80.50p | 75.06p | 78.00p | 61780 |
09/09/2010 | 75.00p | 78.30p | 71.14p | 78.00p | 5044 |
08/09/2010 | 69.00p | 77.65p | 69.00p | 75.00p | 19538 |
07/09/2010 | 69.00p | 70.00p | 68.00p | 69.00p | 5027 |
06/09/2010 | 70.50p | 70.50p | 68.00p | 69.00p | 11766 |
03/09/2010 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
02/09/2010 | 67.50p | 68.80p | 65.00p | 67.50p | 800 |
01/09/2010 | 69.00p | 69.00p | 61.00p | 67.50p | 7806 |
31/08/2010 | 69.00p | 69.96p | 69.00p | 69.00p | 3450 |
27/08/2010 | 69.00p | 69.00p | 68.00p | 69.00p | 36217 |
26/08/2010 | 69.00p | 69.96p | 61.00p | 69.00p | 24052 |
25/08/2010 | 64.00p | 69.00p | 64.00p | 69.00p | 5917 |
24/08/2010 | 63.00p | 65.00p | 63.00p | 64.00p | 166123 |
23/08/2010 | 63.00p | 65.00p | 61.00p | 63.00p | 21808 |
20/08/2010 | 63.00p | 64.00p | 63.00p | 63.00p | 250 |
19/08/2010 | 61.50p | 63.00p | 61.00p | 63.00p | 985 |
18/08/2010 | 60.50p | 63.00p | 60.50p | 61.50p | 12338 |
17/08/2010 | 63.50p | 63.50p | 61.50p | 61.50p | 650 |
16/08/2010 | 63.50p | 63.90p | 62.00p | 63.50p | 2376 |
13/08/2010 | 61.50p | 63.50p | 61.00p | 63.50p | 4229 |
12/08/2010 | 64.00p | 64.00p | 61.00p | 61.50p | 5449 |
11/08/2010 | 66.50p | 66.50p | 63.00p | 64.00p | 1657 |
10/08/2010 | 66.50p | 66.50p | 63.00p | 66.50p | 1489 |
09/08/2010 | 67.50p | 68.80p | 60.00p | 66.50p | 23063 |
06/08/2010 | 71.00p | 71.00p | 70.00p | 71.00p | 150 |
05/08/2010 | 72.50p | 75.00p | 67.50p | 71.00p | 2117 |
04/08/2010 | 73.50p | 73.50p | 72.00p | 72.50p | 1648 |
03/08/2010 | 77.50p | 77.50p | 70.00p | 73.50p | 24306 |
02/08/2010 | 77.50p | 77.80p | 70.00p | 77.50p | 380942 |
30/07/2010 | 94.50p | 94.50p | 56.67p | 77.50p | 243448 |
29/07/2010 | 98.50p | 98.50p | 90.00p | 98.50p | 1627 |
28/07/2010 | 99.00p | 100.00p | 97.30p | 98.50p | 16660 |
27/07/2010 | 99.00p | 99.00p | 98.00p | 99.00p | 6633 |
26/07/2010 | 99.00p | 99.00p | 90.00p | 99.00p | 1734 |
23/07/2010 | 99.00p | 99.00p | 90.00p | 99.00p | 2808 |
22/07/2010 | 99.00p | 100.00p | 90.00p | 99.00p | 1893 |
21/07/2010 | 101.50p | 101.50p | 90.00p | 99.00p | 5165 |
20/07/2010 | 103.00p | 103.00p | 98.00p | 101.50p | 4332 |
19/07/2010 | 101.50p | 104.00p | 101.50p | 103.00p | 100 |
16/07/2010 | 103.00p | 103.00p | 70.00p | 101.50p | 3545 |
15/07/2010 | 99.00p | 105.00p | 98.00p | 103.00p | 4294 |
14/07/2010 | 99.00p | 100.00p | 99.00p | 99.00p | 200 |
13/07/2010 | 99.00p | 99.00p | 98.00p | 99.00p | 3069 |
12/07/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 30500 |
09/07/2010 | 99.00p | 100.00p | 95.00p | 99.00p | 20186 |
08/07/2010 | 102.50p | 102.50p | 75.00p | 99.00p | 61039 |
07/07/2010 | 102.50p | 102.50p | 100.00p | 102.50p | 535 |
06/07/2010 | 102.50p | 107.00p | 80.00p | 102.50p | 133103 |
05/07/2010 | 117.50p | 117.80p | 115.00p | 117.50p | 2774 |
02/07/2010 | 117.50p | 117.50p | 115.00p | 117.50p | 2009 |
01/07/2010 | 117.50p | 117.50p | 116.50p | 117.50p | 800 |
30/06/2010 | 122.50p | 122.50p | 100.00p | 117.50p | 10333 |
29/06/2010 | 127.50p | 127.50p | 112.50p | 122.50p | 3405 |
28/06/2010 | 135.00p | 135.00p | 120.00p | 127.50p | 7277 |
25/06/2010 | 135.00p | 135.00p | 130.00p | 135.00p | 3283 |
24/06/2010 | 135.00p | 135.00p | 130.00p | 135.00p | 296 |
23/06/2010 | 135.00p | 135.00p | 125.00p | 135.00p | 3000 |
22/06/2010 | 132.50p | 135.00p | 120.00p | 135.00p | 8122 |
21/06/2010 | 132.50p | 133.00p | 130.00p | 132.50p | 3066 |
18/06/2010 | 135.00p | 135.00p | 130.00p | 132.50p | 350 |
17/06/2010 | 145.00p | 145.00p | 130.00p | 135.00p | 40768 |
16/06/2010 | 145.00p | 145.00p | 140.00p | 145.00p | 1056 |
15/06/2010 | 145.00p | 145.00p | 140.00p | 145.00p | 250 |
14/06/2010 | 145.00p | 145.00p | 140.00p | 145.00p | 1660 |
11/06/2010 | 145.00p | 145.00p | 140.00p | 145.00p | 796 |
10/06/2010 | 152.50p | 152.50p | 140.00p | 145.00p | 1914 |
09/06/2010 | 152.50p | 158.05p | 145.00p | 152.50p | 580 |
08/06/2010 | 152.50p | 152.50p | 145.00p | 152.50p | 743 |
07/06/2010 | 150.00p | 152.70p | 140.00p | 152.50p | 1738 |
04/06/2010 | 142.50p | 152.70p | 142.50p | 150.00p | 9423 |
03/06/2010 | 137.50p | 150.00p | 136.00p | 142.50p | 5229 |
02/06/2010 | 142.50p | 145.00p | 137.50p | 137.50p | 11983 |
01/06/2010 | 135.00p | 142.50p | 130.00p | 142.50p | 6755 |
28/05/2010 | 130.00p | 133.20p | 122.50p | 130.00p | 355 |
27/05/2010 | 130.00p | 130.00p | 120.00p | 130.00p | 644 |
26/05/2010 | 125.00p | 132.00p | 119.50p | 130.00p | 3597 |
25/05/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
24/05/2010 | 130.00p | 134.00p | 110.00p | 125.00p | 21613 |
21/05/2010 | 140.00p | 140.00p | 120.00p | 130.00p | 3682 |
20/05/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 336 |
19/05/2010 | 140.00p | 145.00p | 130.00p | 145.00p | 5046 |
18/05/2010 | 150.00p | 150.00p | 130.00p | 140.00p | 9061 |
17/05/2010 | 155.00p | 159.00p | 140.00p | 150.00p | 1763 |
14/05/2010 | 152.50p | 159.00p | 150.00p | 155.00p | 2584 |
13/05/2010 | 157.50p | 160.00p | 140.40p | 152.50p | 10681 |
12/05/2010 | 152.50p | 157.50p | 145.75p | 157.50p | 1706 |
11/05/2010 | 152.50p | 153.00p | 145.75p | 152.50p | 224 |
10/05/2010 | 157.50p | 160.00p | 145.00p | 152.50p | 2083 |
07/05/2010 | 145.00p | 167.00p | 145.00p | 158.00p | 100926 |
06/05/2010 | 152.50p | 152.50p | 135.00p | 145.00p | 1333 |
05/05/2010 | 157.50p | 157.50p | 140.00p | 152.50p | 3516 |
04/05/2010 | 162.50p | 164.00p | 150.00p | 157.50p | 1748 |
30/04/2010 | 162.50p | 175.00p | 151.25p | 162.50p | 14497 |
29/04/2010 | 162.50p | 162.50p | 143.75p | 155.00p | 4886 |
28/04/2010 | 162.50p | 167.00p | 155.00p | 162.50p | 8472 |
27/04/2010 | 162.50p | 168.35p | 156.05p | 162.50p | 2598 |
26/04/2010 | 162.50p | 162.50p | 155.00p | 162.50p | 1520 |
23/04/2010 | 162.50p | 167.00p | 156.00p | 162.50p | 4774 |
22/04/2010 | 152.50p | 168.00p | 152.50p | 162.50p | 9560 |
21/04/2010 | 165.00p | 165.00p | 145.00p | 152.50p | 5164 |
20/04/2010 | 165.00p | 167.40p | 160.00p | 165.00p | 10879 |
19/04/2010 | 165.00p | 168.90p | 160.00p | 165.00p | 5979 |
16/04/2010 | 170.00p | 170.00p | 155.00p | 165.00p | 8239 |
15/04/2010 | 172.50p | 172.50p | 152.75p | 170.00p | 15587 |
14/04/2010 | 172.50p | 172.50p | 165.00p | 172.50p | 1537 |
13/04/2010 | 172.50p | 177.00p | 165.00p | 172.50p | 3819 |
12/04/2010 | 170.00p | 180.00p | 170.00p | 172.50p | 6725 |
09/04/2010 | 160.00p | 180.00p | 160.00p | 170.00p | 1573 |
08/04/2010 | 162.50p | 170.00p | 160.00p | 160.00p | 1758 |
07/04/2010 | 175.00p | 180.00p | 146.80p | 162.50p | 10650 |
06/04/2010 | 170.00p | 181.20p | 160.00p | 175.00p | 9490 |
01/04/2010 | 177.50p | 180.00p | 160.00p | 162.50p | 6869 |
31/03/2010 | 177.50p | 180.00p | 160.00p | 177.50p | 5296 |
30/03/2010 | 177.50p | 177.50p | 171.35p | 177.50p | 491 |
29/03/2010 | 177.50p | 183.20p | 165.00p | 177.50p | 8635 |
26/03/2010 | 182.50p | 185.00p | 165.00p | 177.50p | 6008 |
25/03/2010 | 175.00p | 188.00p | 165.10p | 182.50p | 18182 |
24/03/2010 | 162.50p | 180.00p | 155.30p | 175.00p | 6196 |
23/03/2010 | 157.50p | 170.00p | 147.75p | 162.50p | 17327 |
22/03/2010 | 162.50p | 168.75p | 152.00p | 160.00p | 6711 |
19/03/2010 | 162.50p | 167.50p | 152.00p | 162.50p | 644 |
18/03/2010 | 175.00p | 175.00p | 160.00p | 162.50p | 4692 |
17/03/2010 | 170.00p | 175.00p | 161.00p | 175.00p | 6304 |
16/03/2010 | 175.00p | 175.00p | 160.00p | 170.00p | 7175 |
15/03/2010 | 180.00p | 183.00p | 170.00p | 175.00p | 14922 |
12/03/2010 | 160.00p | 183.00p | 157.00p | 180.00p | 15923 |
11/03/2010 | 190.00p | 190.00p | 153.40p | 160.00p | 13693 |
10/03/2010 | 190.00p | 195.00p | 180.00p | 190.00p | 4369 |
09/03/2010 | 187.50p | 192.30p | 180.30p | 190.00p | 8344 |
08/03/2010 | 187.50p | 192.00p | 180.00p | 187.50p | 8996 |
05/03/2010 | 175.00p | 186.30p | 175.00p | 182.50p | 13587 |
04/03/2010 | 180.00p | 187.00p | 165.00p | 175.00p | 7238 |
03/03/2010 | 175.00p | 182.50p | 162.70p | 177.50p | 2983 |
*Close Price adjusted for both dividends and splits