Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/12/2010 | 66.75p | 66.75p | 65.33p | 66.75p | 52873 |
30/11/2010 | 67.00p | 67.00p | 66.25p | 66.75p | 89575 |
29/11/2010 | 68.00p | 68.00p | 66.50p | 66.50p | 33976 |
26/11/2010 | 67.00p | 67.00p | 66.50p | 66.50p | 29777 |
25/11/2010 | 67.00p | 68.00p | 66.22p | 68.00p | 250866 |
24/11/2010 | 67.00p | 68.80p | 65.75p | 66.25p | 30840 |
23/11/2010 | 67.00p | 69.25p | 66.00p | 67.75p | 29733 |
22/11/2010 | 69.00p | 70.00p | 67.37p | 68.50p | 209317 |
19/11/2010 | 70.00p | 70.00p | 67.00p | 69.00p | 21972 |
18/11/2010 | 67.50p | 69.00p | 67.00p | 67.75p | 45096 |
17/11/2010 | 67.50p | 68.75p | 66.00p | 67.50p | 81930 |
16/11/2010 | 68.00p | 68.35p | 66.75p | 67.50p | 48449 |
15/11/2010 | 68.00p | 68.73p | 66.50p | 67.25p | 47076 |
12/11/2010 | 66.50p | 68.00p | 65.45p | 67.00p | 27311 |
11/11/2010 | 66.75p | 67.97p | 65.09p | 66.50p | 70899 |
10/11/2010 | 62.00p | 66.00p | 62.00p | 64.75p | 85344 |
09/11/2010 | 65.00p | 65.25p | 63.00p | 63.50p | 49536 |
08/11/2010 | 66.00p | 67.50p | 65.13p | 66.50p | 81699 |
05/11/2010 | 65.00p | 67.50p | 65.00p | 66.50p | 21420 |
04/11/2010 | 68.00p | 68.00p | 66.25p | 67.00p | 60045 |
03/11/2010 | 69.00p | 69.00p | 67.50p | 68.75p | 121003 |
02/11/2010 | 67.25p | 68.00p | 66.52p | 68.00p | 47361 |
01/11/2010 | 68.00p | 69.90p | 67.32p | 67.50p | 56432 |
29/10/2010 | 67.00p | 70.32p | 66.49p | 68.75p | 153898 |
28/10/2010 | 67.00p | 69.75p | 65.89p | 68.50p | 94703 |
27/10/2010 | 68.00p | 70.94p | 67.00p | 68.00p | 47801 |
26/10/2010 | 70.00p | 73.00p | 67.25p | 67.25p | 78828 |
25/10/2010 | 70.00p | 73.50p | 68.00p | 69.25p | 74828 |
22/10/2010 | 71.25p | 74.73p | 70.13p | 72.25p | 42707 |
21/10/2010 | 72.75p | 75.00p | 70.35p | 71.25p | 90021 |
20/10/2010 | 73.50p | 74.75p | 73.25p | 73.25p | 10000 |
19/10/2010 | 72.00p | 74.75p | 72.00p | 73.50p | 5107241 |
18/10/2010 | 73.00p | 75.59p | 71.00p | 72.00p | 87096 |
15/10/2010 | 73.50p | 76.26p | 73.48p | 75.00p | 21272 |
14/10/2010 | 75.25p | 76.62p | 73.86p | 75.25p | 25488 |
13/10/2010 | 74.25p | 76.57p | 73.77p | 75.25p | 35476 |
12/10/2010 | 74.50p | 74.87p | 73.75p | 74.25p | 21476 |
11/10/2010 | 75.25p | 76.75p | 73.80p | 74.50p | 60531 |
08/10/2010 | 77.00p | 77.00p | 73.77p | 75.25p | 42668 |
07/10/2010 | 75.00p | 77.27p | 74.03p | 75.75p | 45424 |
06/10/2010 | 77.00p | 79.00p | 75.50p | 76.75p | 365926 |
05/10/2010 | 78.25p | 79.83p | 76.69p | 79.50p | 404638 |
04/10/2010 | 77.00p | 78.75p | 72.48p | 78.00p | 81990 |
01/10/2010 | 74.00p | 75.00p | 71.75p | 73.75p | 225258 |
30/09/2010 | 74.00p | 75.00p | 70.00p | 73.50p | 279305 |
29/09/2010 | 77.50p | 78.26p | 77.07p | 78.00p | 60414 |
28/09/2010 | 77.00p | 80.00p | 75.75p | 77.75p | 283708 |
27/09/2010 | 77.75p | 78.80p | 75.32p | 78.00p | 273569 |
24/09/2010 | 70.00p | 78.00p | 68.75p | 78.00p | 274496 |
23/09/2010 | 69.00p | 71.00p | 66.50p | 69.25p | 89976 |
22/09/2010 | 65.00p | 71.00p | 64.45p | 67.50p | 53390 |
21/09/2010 | 62.75p | 66.74p | 62.50p | 66.00p | 99956 |
20/09/2010 | 64.00p | 64.00p | 61.66p | 63.25p | 54678 |
17/09/2010 | 63.75p | 64.50p | 62.00p | 63.25p | 36250 |
16/09/2010 | 65.25p | 65.25p | 64.24p | 64.25p | 12400 |
15/09/2010 | 63.75p | 66.34p | 63.50p | 65.25p | 30990 |
14/09/2010 | 64.00p | 65.00p | 64.00p | 64.25p | 16365 |
13/09/2010 | 65.00p | 65.00p | 62.86p | 64.75p | 80267 |
10/09/2010 | 64.25p | 64.75p | 63.38p | 64.25p | 26106 |
09/09/2010 | 63.75p | 64.78p | 63.75p | 64.25p | 160 |
08/09/2010 | 64.00p | 65.00p | 63.50p | 63.75p | 31299 |
07/09/2010 | 65.00p | 65.00p | 64.00p | 64.50p | 162921 |
06/09/2010 | 64.00p | 65.50p | 64.00p | 65.50p | 143160 |
03/09/2010 | 65.00p | 65.75p | 63.78p | 64.00p | 80040 |
02/09/2010 | 65.00p | 66.75p | 64.00p | 64.00p | 48474 |
01/09/2010 | 66.00p | 66.93p | 64.00p | 65.50p | 203800 |
31/08/2010 | 65.00p | 66.79p | 65.00p | 66.00p | 645000 |
27/08/2010 | 66.75p | 68.00p | 65.25p | 65.50p | 45576 |
26/08/2010 | 65.00p | 67.00p | 64.79p | 67.00p | 71862 |
25/08/2010 | 63.00p | 66.00p | 63.00p | 66.00p | 30219 |
24/08/2010 | 65.00p | 65.00p | 64.95p | 65.00p | 6000 |
23/08/2010 | 65.00p | 66.00p | 64.75p | 65.00p | 41115 |
20/08/2010 | 65.00p | 66.00p | 65.00p | 65.50p | 60195 |
19/08/2010 | 63.00p | 64.00p | 61.00p | 64.00p | 21983 |
18/08/2010 | 63.75p | 64.15p | 62.00p | 63.00p | 32287 |
17/08/2010 | 63.75p | 64.75p | 62.75p | 63.75p | 38604 |
16/08/2010 | 63.00p | 63.75p | 62.50p | 63.75p | 39332 |
13/08/2010 | 64.50p | 64.75p | 64.25p | 64.25p | 2319 |
12/08/2010 | 63.00p | 65.00p | 63.00p | 64.50p | 36951 |
11/08/2010 | 64.00p | 66.00p | 63.00p | 66.00p | 30111 |
10/08/2010 | 66.00p | 66.00p | 65.13p | 65.50p | 57852 |
09/08/2010 | 65.00p | 66.60p | 64.50p | 66.00p | 36579 |
06/08/2010 | 68.00p | 68.00p | 65.15p | 66.75p | 28666 |
05/08/2010 | 68.00p | 68.00p | 65.00p | 68.00p | 488850 |
04/08/2010 | 67.00p | 67.75p | 65.10p | 67.75p | 25495 |
03/08/2010 | 72.75p | 72.75p | 67.00p | 67.00p | 111182 |
02/08/2010 | 68.75p | 72.00p | 68.75p | 72.00p | 101617 |
30/07/2010 | 70.00p | 70.00p | 66.50p | 69.00p | 40643 |
29/07/2010 | 70.00p | 70.00p | 66.14p | 69.00p | 22186 |
28/07/2010 | 70.00p | 70.00p | 65.82p | 69.00p | 29223 |
27/07/2010 | 69.00p | 69.10p | 65.28p | 69.00p | 51787 |
26/07/2010 | 70.00p | 70.00p | 66.25p | 69.00p | 42571 |
23/07/2010 | 66.00p | 68.50p | 63.75p | 68.50p | 67586 |
22/07/2010 | 64.00p | 64.50p | 62.25p | 64.50p | 11959 |
21/07/2010 | 62.75p | 65.00p | 62.00p | 65.00p | 46452 |
20/07/2010 | 62.00p | 63.00p | 60.61p | 63.00p | 36468 |
19/07/2010 | 61.00p | 62.50p | 59.00p | 62.25p | 149961 |
16/07/2010 | 60.00p | 62.48p | 59.00p | 60.00p | 167602 |
15/07/2010 | 61.00p | 62.50p | 61.00p | 61.75p | 218884 |
14/07/2010 | 62.50p | 62.50p | 61.30p | 61.75p | 85060 |
13/07/2010 | 65.00p | 65.00p | 61.50p | 61.75p | 60217 |
12/07/2010 | 61.00p | 65.33p | 59.25p | 62.50p | 174391 |
09/07/2010 | 60.00p | 61.25p | 59.50p | 60.75p | 337351 |
08/07/2010 | 63.00p | 64.25p | 59.00p | 59.75p | 292693 |
07/07/2010 | 59.00p | 61.00p | 58.00p | 59.25p | 91229 |
06/07/2010 | 58.00p | 59.50p | 58.00p | 59.00p | 68186 |
05/07/2010 | 58.00p | 60.00p | 55.05p | 59.00p | 350038 |
02/07/2010 | 53.50p | 56.00p | 53.50p | 54.75p | 172983 |
01/07/2010 | 57.00p | 58.00p | 53.56p | 53.75p | 342276 |
30/06/2010 | 58.00p | 58.00p | 56.50p | 56.75p | 54865 |
29/06/2010 | 58.00p | 59.25p | 56.50p | 56.50p | 28666 |
28/06/2010 | 58.25p | 59.50p | 58.07p | 59.00p | 33428 |
25/06/2010 | 58.50p | 59.81p | 58.25p | 59.00p | 17712 |
24/06/2010 | 59.00p | 62.95p | 57.38p | 58.00p | 89963 |
23/06/2010 | 60.00p | 62.94p | 59.34p | 60.25p | 53033 |
22/06/2010 | 60.00p | 60.52p | 59.40p | 60.00p | 85722 |
21/06/2010 | 61.50p | 62.95p | 60.00p | 60.25p | 276462 |
18/06/2010 | 61.00p | 61.50p | 59.50p | 59.75p | 103777 |
17/06/2010 | 58.50p | 60.00p | 58.50p | 59.50p | 72268 |
16/06/2010 | 61.00p | 63.00p | 58.33p | 59.50p | 95512 |
15/06/2010 | 60.00p | 62.00p | 59.50p | 60.00p | 224215 |
14/06/2010 | 59.75p | 60.00p | 59.07p | 60.00p | 242518 |
11/06/2010 | 59.00p | 59.94p | 59.00p | 59.75p | 50309 |
10/06/2010 | 59.00p | 60.75p | 59.00p | 59.50p | 53769 |
09/06/2010 | 60.00p | 61.85p | 59.50p | 59.50p | 99640 |
08/06/2010 | 60.00p | 60.00p | 59.33p | 59.75p | 55983 |
07/06/2010 | 60.00p | 63.16p | 59.11p | 59.75p | 110318 |
04/06/2010 | 61.00p | 62.88p | 60.75p | 62.75p | 31225 |
03/06/2010 | 62.00p | 64.88p | 60.85p | 61.50p | 140741 |
02/06/2010 | 64.00p | 64.00p | 61.00p | 62.00p | 190705 |
01/06/2010 | 62.00p | 63.45p | 61.00p | 62.75p | 192046 |
28/05/2010 | 62.00p | 64.50p | 58.00p | 60.00p | 129892 |
27/05/2010 | 62.00p | 64.00p | 61.25p | 61.75p | 183466 |
26/05/2010 | 59.00p | 61.50p | 56.00p | 60.75p | 490612 |
25/05/2010 | 61.00p | 61.00p | 59.50p | 60.00p | 83640 |
24/05/2010 | 62.00p | 64.00p | 60.50p | 60.75p | 43177 |
21/05/2010 | 65.00p | 66.50p | 61.50p | 63.00p | 492885 |
20/05/2010 | 69.50p | 69.50p | 66.50p | 66.50p | 165635 |
19/05/2010 | 71.00p | 72.25p | 69.10p | 70.00p | 76240 |
18/05/2010 | 74.50p | 74.50p | 71.50p | 71.75p | 40409 |
17/05/2010 | 71.00p | 73.00p | 71.00p | 73.00p | 74936 |
14/05/2010 | 72.00p | 75.88p | 71.30p | 72.50p | 87659 |
13/05/2010 | 72.00p | 73.38p | 72.00p | 72.50p | 30931 |
12/05/2010 | 74.00p | 75.00p | 71.88p | 72.50p | 110975 |
11/05/2010 | 75.00p | 75.45p | 73.00p | 73.50p | 68176 |
10/05/2010 | 76.00p | 76.00p | 74.75p | 74.75p | 25500 |
07/05/2010 | 74.00p | 75.00p | 73.00p | 74.00p | 99043 |
06/05/2010 | 78.00p | 78.45p | 75.75p | 75.75p | 156498 |
05/05/2010 | 75.00p | 78.00p | 74.00p | 75.50p | 47020 |
04/05/2010 | 77.00p | 79.00p | 76.00p | 77.50p | 105429 |
30/04/2010 | 77.00p | 78.00p | 73.54p | 76.75p | 60908 |
29/04/2010 | 75.00p | 77.80p | 73.00p | 76.00p | 26596 |
28/04/2010 | 75.00p | 76.90p | 74.00p | 74.50p | 80381 |
27/04/2010 | 75.00p | 79.45p | 75.00p | 78.00p | 75495 |
26/04/2010 | 77.00p | 77.00p | 75.00p | 76.50p | 17128 |
23/04/2010 | 75.00p | 77.95p | 75.00p | 77.00p | 7286 |
22/04/2010 | 76.50p | 77.60p | 75.06p | 77.25p | 319220 |
21/04/2010 | 76.00p | 78.67p | 75.13p | 76.50p | 78128 |
20/04/2010 | 77.00p | 78.75p | 75.61p | 76.75p | 20618 |
19/04/2010 | 78.25p | 80.48p | 78.00p | 78.00p | 46655 |
16/04/2010 | 80.00p | 80.67p | 78.00p | 79.00p | 36742 |
15/04/2010 | 80.00p | 81.00p | 78.08p | 80.00p | 240250 |
14/04/2010 | 77.00p | 79.50p | 77.00p | 78.50p | 24616 |
13/04/2010 | 81.00p | 81.00p | 77.50p | 79.50p | 481622 |
12/04/2010 | 75.00p | 81.72p | 75.00p | 80.00p | 380218 |
09/04/2010 | 75.00p | 78.32p | 74.25p | 77.00p | 1440641 |
08/04/2010 | 75.00p | 76.18p | 74.00p | 75.50p | 198108 |
07/04/2010 | 75.00p | 76.25p | 73.86p | 75.75p | 61587 |
06/04/2010 | 76.00p | 78.25p | 74.00p | 77.00p | 33686 |
01/04/2010 | 77.00p | 77.45p | 72.00p | 75.50p | 1389320 |
31/03/2010 | 78.00p | 81.00p | 73.04p | 77.00p | 105194 |
30/03/2010 | 81.50p | 82.20p | 78.00p | 79.75p | 68533 |
29/03/2010 | 83.00p | 83.25p | 80.24p | 81.50p | 157032 |
26/03/2010 | 81.75p | 82.88p | 81.00p | 82.00p | 69930 |
25/03/2010 | 81.00p | 81.75p | 80.50p | 81.75p | 65209 |
24/03/2010 | 82.00p | 82.00p | 78.28p | 81.00p | 51785 |
23/03/2010 | 79.00p | 81.50p | 76.00p | 79.50p | 117460 |
22/03/2010 | 83.00p | 85.00p | 78.00p | 80.50p | 133079 |
19/03/2010 | 82.00p | 83.00p | 79.00p | 81.50p | 86706 |
18/03/2010 | 82.00p | 83.75p | 82.00p | 83.75p | 8210 |
17/03/2010 | 83.00p | 86.45p | 82.50p | 84.00p | 56874 |
16/03/2010 | 86.00p | 86.00p | 83.00p | 85.75p | 18416 |
15/03/2010 | 83.00p | 87.35p | 82.00p | 84.50p | 16858 |
12/03/2010 | 85.00p | 86.40p | 83.00p | 85.00p | 18739 |
11/03/2010 | 87.00p | 87.00p | 83.00p | 85.00p | 8463 |
10/03/2010 | 84.75p | 84.75p | 84.50p | 84.50p | 0 |
09/03/2010 | 83.50p | 85.19p | 83.50p | 84.75p | 7200 |
08/03/2010 | 87.75p | 87.75p | 85.25p | 85.25p | 80300 |
05/03/2010 | 86.50p | 87.50p | 84.60p | 87.50p | 221290 |
04/03/2010 | 86.00p | 89.25p | 83.15p | 87.50p | 394864 |
03/03/2010 | 81.00p | 84.25p | 80.00p | 84.25p | 182507 |
02/03/2010 | 79.00p | 80.91p | 78.14p | 80.25p | 42986 |
01/03/2010 | 80.00p | 81.00p | 77.00p | 80.00p | 55256 |
26/02/2010 | 79.00p | 81.80p | 76.11p | 78.25p | 98551 |
25/02/2010 | 80.00p | 81.50p | 79.00p | 80.50p | 70395 |
24/02/2010 | 81.25p | 82.00p | 80.00p | 81.00p | 7697 |
23/02/2010 | 84.50p | 84.50p | 81.00p | 81.25p | 150274 |
22/02/2010 | 82.25p | 84.50p | 81.00p | 82.25p | 69881 |
19/02/2010 | 82.25p | 86.00p | 82.25p | 85.00p | 49063 |
18/02/2010 | 84.00p | 87.75p | 82.50p | 85.00p | 97741 |
*Close Price adjusted for both dividends and splits