Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/10/2011 | 295.00p | 310.00p | 295.00p | 301.50p | 8129 |
05/10/2011 | 298.00p | 309.28p | 293.00p | 302.50p | 3437 |
04/10/2011 | 300.00p | 312.50p | 294.10p | 301.50p | 18708 |
03/10/2011 | 310.00p | 312.50p | 295.07p | 312.50p | 2919 |
30/09/2011 | 300.00p | 306.25p | 295.00p | 306.25p | 14229 |
29/09/2011 | 297.38p | 307.50p | 295.50p | 307.50p | 10336 |
28/09/2011 | 320.00p | 320.00p | 293.85p | 301.50p | 8463 |
27/09/2011 | 304.00p | 310.00p | 295.00p | 302.50p | 16007 |
26/09/2011 | 290.00p | 300.00p | 276.00p | 282.00p | 49172 |
23/09/2011 | 305.00p | 305.75p | 290.00p | 300.00p | 60895 |
22/09/2011 | 317.20p | 317.20p | 302.00p | 312.50p | 7783 |
21/09/2011 | 320.00p | 320.00p | 312.00p | 316.50p | 12222 |
20/09/2011 | 319.00p | 327.47p | 311.50p | 316.25p | 11478 |
19/09/2011 | 315.00p | 318.00p | 308.00p | 312.50p | 15368 |
16/09/2011 | 338.00p | 342.40p | 316.00p | 316.00p | 44402 |
15/09/2011 | 348.00p | 353.00p | 336.43p | 341.00p | 45532 |
14/09/2011 | 345.00p | 354.25p | 341.00p | 344.50p | 17195 |
13/09/2011 | 360.00p | 407.50p | 333.00p | 347.50p | 10863 |
12/09/2011 | 358.00p | 407.50p | 330.00p | 407.50p | 9306 |
09/09/2011 | 405.00p | 413.40p | 405.00p | 407.50p | 4455 |
08/09/2011 | 410.00p | 413.40p | 405.50p | 410.00p | 2900 |
07/09/2011 | 406.48p | 417.60p | 405.00p | 407.50p | 5604 |
06/09/2011 | 410.00p | 421.25p | 408.00p | 409.50p | 7790 |
05/09/2011 | 425.00p | 425.00p | 420.50p | 420.50p | 236 |
02/09/2011 | 423.13p | 423.13p | 420.00p | 420.00p | 330 |
01/09/2011 | 426.05p | 426.05p | 420.00p | 420.00p | 3188 |
31/08/2011 | 420.00p | 420.00p | 415.00p | 415.00p | 5360 |
30/08/2011 | 430.50p | 430.50p | 412.45p | 418.50p | 2282 |
26/08/2011 | 425.00p | 425.00p | 415.00p | 419.00p | 8996 |
25/08/2011 | 424.60p | 424.60p | 422.50p | 422.50p | 1200 |
24/08/2011 | 425.00p | 425.00p | 416.30p | 417.00p | 168 |
23/08/2011 | 415.00p | 416.50p | 400.00p | 416.50p | 16953 |
22/08/2011 | 409.40p | 423.00p | 409.40p | 423.00p | 5530 |
19/08/2011 | 405.00p | 435.00p | 404.04p | 417.00p | 22785 |
18/08/2011 | 435.00p | 438.50p | 405.00p | 427.50p | 17637 |
17/08/2011 | 450.00p | 450.00p | 432.00p | 439.00p | 15634 |
16/08/2011 | 448.00p | 456.75p | 447.63p | 450.00p | 6323 |
15/08/2011 | 456.00p | 456.00p | 455.00p | 455.00p | 1080 |
12/08/2011 | 440.00p | 445.00p | 439.40p | 442.62p | 5868 |
11/08/2011 | 448.50p | 460.00p | 440.00p | 448.00p | 3426 |
10/08/2011 | 454.75p | 470.00p | 430.25p | 460.00p | 4141 |
09/08/2011 | 400.00p | 450.00p | 395.00p | 440.00p | 12480 |
08/08/2011 | 420.00p | 432.63p | 410.00p | 432.63p | 28512 |
05/08/2011 | 405.00p | 428.13p | 390.00p | 428.13p | 10099 |
04/08/2011 | 435.00p | 441.00p | 429.50p | 435.00p | 8648 |
03/08/2011 | 458.50p | 466.38p | 448.50p | 450.50p | 6155 |
02/08/2011 | 460.00p | 477.28p | 460.00p | 467.00p | 9241 |
01/08/2011 | 469.75p | 476.50p | 464.14p | 476.50p | 13305 |
29/07/2011 | 451.26p | 454.75p | 451.26p | 452.50p | 1020 |
28/07/2011 | 455.00p | 455.00p | 455.00p | 455.00p | 8837 |
27/07/2011 | 450.00p | 459.29p | 443.00p | 450.00p | 11979 |
26/07/2011 | 450.00p | 450.00p | 445.00p | 449.88p | 7546 |
25/07/2011 | 469.75p | 470.00p | 454.00p | 454.00p | 1084 |
22/07/2011 | 455.00p | 464.78p | 452.50p | 452.50p | 1567 |
21/07/2011 | 463.56p | 463.56p | 449.50p | 449.50p | 1658 |
20/07/2011 | 450.00p | 462.75p | 449.82p | 450.50p | 8515 |
19/07/2011 | 455.00p | 466.50p | 440.25p | 452.50p | 12014 |
18/07/2011 | 455.00p | 471.63p | 454.79p | 460.50p | 25383 |
15/07/2011 | 476.75p | 477.00p | 473.50p | 473.50p | 2977 |
14/07/2011 | 470.00p | 473.50p | 467.00p | 467.00p | 0 |
13/07/2011 | 470.00p | 473.50p | 470.00p | 473.50p | 2565 |
12/07/2011 | 459.21p | 466.00p | 457.40p | 466.00p | 1097 |
11/07/2011 | 465.00p | 473.00p | 461.00p | 465.00p | 8872 |
08/07/2011 | 464.57p | 476.75p | 464.57p | 471.00p | 2624 |
07/07/2011 | 459.25p | 476.70p | 457.50p | 465.00p | 15780 |
06/07/2011 | 460.25p | 460.25p | 457.00p | 457.00p | 5417 |
05/07/2011 | 465.97p | 468.50p | 465.97p | 468.50p | 3829 |
04/07/2011 | 465.00p | 479.25p | 460.17p | 465.12p | 176671 |
01/07/2011 | 460.00p | 465.00p | 460.00p | 460.50p | 12066 |
30/06/2011 | 463.00p | 465.50p | 454.00p | 457.50p | 8604 |
29/06/2011 | 460.00p | 460.00p | 453.90p | 458.00p | 8160 |
28/06/2011 | 469.75p | 472.00p | 467.80p | 472.00p | 32536 |
27/06/2011 | 467.50p | 472.00p | 458.35p | 470.00p | 34392 |
24/06/2011 | 472.75p | 472.75p | 458.87p | 465.25p | 16145 |
23/06/2011 | 460.25p | 475.16p | 460.25p | 467.37p | 880440 |
22/06/2011 | 460.00p | 470.97p | 455.00p | 468.50p | 28649 |
21/06/2011 | 460.25p | 468.75p | 455.00p | 456.00p | 17965 |
20/06/2011 | 479.75p | 479.75p | 452.75p | 470.00p | 13802 |
17/06/2011 | 452.25p | 475.00p | 452.00p | 470.00p | 58702 |
16/06/2011 | 465.00p | 471.69p | 450.75p | 451.00p | 15471 |
15/06/2011 | 470.00p | 470.00p | 468.00p | 470.00p | 25235 |
14/06/2011 | 468.75p | 469.08p | 467.50p | 467.50p | 6960 |
13/06/2011 | 462.00p | 469.00p | 462.00p | 466.38p | 8372 |
10/06/2011 | 470.00p | 470.00p | 460.00p | 465.63p | 15303 |
09/06/2011 | 469.75p | 470.00p | 468.00p | 468.00p | 5056 |
08/06/2011 | 455.25p | 470.00p | 455.25p | 464.50p | 15414 |
07/06/2011 | 470.00p | 474.50p | 455.50p | 458.00p | 23624 |
06/06/2011 | 470.00p | 471.43p | 462.25p | 467.00p | 9703 |
03/06/2011 | 460.00p | 470.00p | 460.00p | 464.87p | 57863 |
02/06/2011 | 469.75p | 470.00p | 458.95p | 468.50p | 5340 |
01/06/2011 | 459.75p | 466.85p | 455.00p | 460.00p | 13396 |
31/05/2011 | 452.25p | 470.00p | 452.00p | 459.00p | 14852 |
27/05/2011 | 452.25p | 460.00p | 452.00p | 452.00p | 14047 |
26/05/2011 | 457.25p | 462.00p | 457.25p | 462.00p | 5404 |
25/05/2011 | 460.00p | 469.75p | 458.87p | 462.00p | 5733 |
24/05/2011 | 468.00p | 470.00p | 461.19p | 465.00p | 16375 |
23/05/2011 | 460.00p | 465.31p | 459.24p | 459.50p | 8604 |
20/05/2011 | 467.00p | 480.00p | 467.00p | 472.00p | 47682 |
19/05/2011 | 465.25p | 474.75p | 450.00p | 468.38p | 231045 |
18/05/2011 | 467.25p | 475.00p | 467.00p | 471.12p | 5611 |
17/05/2011 | 485.00p | 485.00p | 465.00p | 465.50p | 313853 |
16/05/2011 | 479.94p | 481.05p | 470.95p | 479.50p | 4878 |
13/05/2011 | 474.75p | 490.00p | 470.48p | 473.87p | 44300 |
12/05/2011 | 471.75p | 476.21p | 463.61p | 472.00p | 41984 |
11/05/2011 | 468.00p | 477.70p | 454.00p | 470.63p | 18220 |
10/05/2011 | 468.00p | 480.00p | 455.00p | 468.00p | 30727 |
09/05/2011 | 490.00p | 492.04p | 460.00p | 468.00p | 50844 |
06/05/2011 | 491.83p | 493.48p | 490.00p | 490.00p | 4816 |
05/05/2011 | 486.00p | 490.00p | 474.00p | 487.50p | 7129 |
04/05/2011 | 505.00p | 505.00p | 482.50p | 482.50p | 7735 |
03/05/2011 | 520.00p | 520.00p | 501.48p | 505.00p | 21338 |
28/04/2011 | 500.00p | 508.97p | 493.00p | 502.50p | 8414 |
27/04/2011 | 496.00p | 500.00p | 488.00p | 492.50p | 22968 |
26/04/2011 | 485.60p | 490.00p | 484.00p | 490.00p | 466 |
21/04/2011 | 500.00p | 500.00p | 489.80p | 492.50p | 1685 |
20/04/2011 | 489.00p | 500.00p | 488.66p | 500.00p | 7859 |
19/04/2011 | 496.75p | 503.05p | 481.02p | 502.50p | 8406 |
18/04/2011 | 500.00p | 507.50p | 486.31p | 490.00p | 11897 |
15/04/2011 | 470.20p | 502.00p | 470.20p | 502.00p | 4760 |
14/04/2011 | 480.00p | 492.53p | 475.50p | 484.00p | 11289 |
13/04/2011 | 488.00p | 488.00p | 474.95p | 477.50p | 9556 |
12/04/2011 | 467.00p | 490.00p | 460.45p | 478.00p | 9145 |
11/04/2011 | 465.00p | 467.00p | 463.60p | 467.00p | 8206 |
08/04/2011 | 461.01p | 462.00p | 450.27p | 453.50p | 3676 |
07/04/2011 | 459.40p | 459.40p | 457.00p | 457.00p | 3544 |
06/04/2011 | 470.00p | 470.00p | 451.30p | 454.87p | 10730 |
05/04/2011 | 465.57p | 470.00p | 461.50p | 461.50p | 8767 |
04/04/2011 | 470.00p | 470.00p | 460.00p | 460.00p | 738 |
01/04/2011 | 455.00p | 471.15p | 455.00p | 455.00p | 10300 |
31/03/2011 | 455.00p | 456.00p | 455.00p | 456.00p | 16166 |
30/03/2011 | 468.00p | 471.82p | 457.00p | 469.88p | 4981 |
29/03/2011 | 455.00p | 475.00p | 455.00p | 462.50p | 17747 |
28/03/2011 | 480.00p | 480.00p | 463.00p | 475.00p | 2791 |
25/03/2011 | 478.75p | 480.00p | 460.00p | 472.50p | 2892 |
24/03/2011 | 445.25p | 472.50p | 445.00p | 467.50p | 7651 |
23/03/2011 | 455.00p | 460.00p | 450.50p | 460.00p | 17276 |
22/03/2011 | 430.00p | 458.00p | 430.00p | 454.00p | 32926 |
21/03/2011 | 425.00p | 446.35p | 425.00p | 438.50p | 32893 |
18/03/2011 | 430.00p | 446.00p | 430.00p | 430.00p | 13959 |
17/03/2011 | 435.00p | 445.00p | 410.25p | 440.00p | 22734 |
16/03/2011 | 440.00p | 446.02p | 425.00p | 440.00p | 12402 |
15/03/2011 | 445.00p | 450.00p | 425.00p | 445.00p | 5420 |
14/03/2011 | 440.00p | 450.00p | 432.95p | 450.00p | 23184 |
11/03/2011 | 447.00p | 450.00p | 440.00p | 450.00p | 10351 |
10/03/2011 | 456.00p | 465.00p | 449.14p | 450.00p | 41551 |
09/03/2011 | 457.75p | 465.00p | 454.77p | 458.00p | 6405 |
08/03/2011 | 455.00p | 465.00p | 455.00p | 460.00p | 3098 |
07/03/2011 | 463.00p | 468.50p | 451.18p | 458.25p | 12374 |
04/03/2011 | 462.00p | 466.71p | 450.10p | 457.00p | 9971 |
03/03/2011 | 440.25p | 462.52p | 440.25p | 456.50p | 7323 |
02/03/2011 | 460.00p | 483.38p | 450.00p | 450.12p | 6100 |
01/03/2011 | 460.00p | 469.40p | 460.00p | 460.00p | 4721 |
28/02/2011 | 470.00p | 470.00p | 456.00p | 456.00p | 10108 |
25/02/2011 | 470.00p | 484.63p | 463.25p | 484.63p | 20401 |
24/02/2011 | 465.00p | 471.75p | 447.75p | 466.00p | 33390 |
23/02/2011 | 469.50p | 471.00p | 467.00p | 468.75p | 6606 |
22/02/2011 | 460.00p | 468.25p | 459.63p | 467.50p | 2877 |
21/02/2011 | 465.00p | 474.00p | 465.00p | 468.38p | 49383 |
18/02/2011 | 474.00p | 478.00p | 467.07p | 470.00p | 21387 |
17/02/2011 | 464.00p | 476.70p | 460.25p | 469.12p | 84095 |
16/02/2011 | 452.40p | 470.00p | 452.40p | 465.00p | 66160 |
15/02/2011 | 463.00p | 472.50p | 453.95p | 462.00p | 12809 |
14/02/2011 | 467.86p | 479.75p | 467.69p | 470.00p | 12607 |
11/02/2011 | 470.00p | 474.25p | 465.00p | 468.25p | 23468 |
10/02/2011 | 477.00p | 485.00p | 448.00p | 471.25p | 10057 |
09/02/2011 | 482.00p | 482.00p | 475.94p | 479.00p | 6813 |
08/02/2011 | 478.00p | 486.72p | 476.00p | 476.00p | 20703 |
07/02/2011 | 490.00p | 490.00p | 480.00p | 480.00p | 24966 |
04/02/2011 | 480.00p | 489.75p | 480.00p | 480.00p | 3289 |
03/02/2011 | 472.00p | 483.78p | 472.00p | 472.00p | 17273 |
02/02/2011 | 488.75p | 494.70p | 470.00p | 470.25p | 23271 |
01/02/2011 | 490.00p | 490.00p | 470.50p | 470.50p | 10161 |
31/01/2011 | 485.00p | 495.00p | 480.00p | 495.00p | 12036 |
28/01/2011 | 485.00p | 488.00p | 475.00p | 475.00p | 11104 |
27/01/2011 | 475.25p | 489.60p | 465.00p | 480.25p | 15288 |
26/01/2011 | 499.75p | 499.75p | 482.00p | 485.00p | 127932 |
25/01/2011 | 495.00p | 503.12p | 475.00p | 485.00p | 49182 |
24/01/2011 | 500.00p | 506.62p | 498.25p | 500.00p | 12771 |
21/01/2011 | 525.00p | 529.50p | 499.31p | 505.00p | 13804 |
20/01/2011 | 515.00p | 529.98p | 510.50p | 517.50p | 11253 |
19/01/2011 | 515.00p | 530.00p | 515.00p | 521.00p | 14086 |
18/01/2011 | 514.00p | 533.00p | 514.00p | 517.50p | 11916 |
17/01/2011 | 514.00p | 526.70p | 513.00p | 514.00p | 10346 |
14/01/2011 | 510.00p | 522.13p | 510.00p | 519.00p | 22013 |
13/01/2011 | 505.00p | 520.00p | 505.00p | 514.00p | 28719 |
12/01/2011 | 515.00p | 519.50p | 492.90p | 509.00p | 29976 |
11/01/2011 | 525.00p | 545.00p | 520.50p | 545.00p | 24132 |
10/01/2011 | 548.00p | 548.00p | 525.00p | 527.00p | 30773 |
07/01/2011 | 530.00p | 548.75p | 530.00p | 542.50p | 34946 |
06/01/2011 | 531.00p | 531.00p | 524.18p | 531.00p | 227 |
05/01/2011 | 532.00p | 550.00p | 521.80p | 550.00p | 12960 |
04/01/2011 | 533.00p | 540.00p | 533.00p | 536.50p | 527 |
31/12/2010 | 532.50p | 538.13p | 531.56p | 532.00p | 1241 |
30/12/2010 | 535.50p | 535.50p | 530.66p | 532.50p | 312 |
29/12/2010 | 535.00p | 535.50p | 524.05p | 535.50p | 15099 |
24/12/2010 | 527.50p | 527.50p | 520.00p | 527.50p | 4006 |
23/12/2010 | 525.00p | 530.20p | 515.00p | 525.00p | 4669 |
22/12/2010 | 527.50p | 532.49p | 520.00p | 520.00p | 4791 |
21/12/2010 | 530.00p | 531.00p | 516.00p | 527.50p | 7896 |
20/12/2010 | 525.00p | 535.00p | 500.00p | 524.50p | 14634 |
*Close Price adjusted for both dividends and splits