Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2012 | 126.75p | 128.00p | 125.45p | 128.00p | 43177 |
18/07/2012 | 128.00p | 128.50p | 125.68p | 126.00p | 142139 |
17/07/2012 | 128.00p | 128.50p | 126.94p | 128.00p | 94871 |
16/07/2012 | 125.00p | 130.00p | 122.00p | 126.00p | 330242 |
13/07/2012 | 118.00p | 120.00p | 117.00p | 117.00p | 578820 |
12/07/2012 | 117.67p | 118.00p | 115.00p | 115.00p | 14702 |
11/07/2012 | 115.50p | 120.00p | 113.25p | 115.00p | 60853 |
10/07/2012 | 117.00p | 117.00p | 113.00p | 113.00p | 7789 |
09/07/2012 | 115.00p | 117.00p | 114.25p | 116.50p | 39177 |
06/07/2012 | 115.00p | 115.50p | 115.00p | 115.00p | 701721 |
05/07/2012 | 116.00p | 116.00p | 115.00p | 115.00p | 48376 |
04/07/2012 | 117.00p | 117.00p | 115.00p | 115.00p | 19807 |
03/07/2012 | 116.00p | 117.00p | 114.13p | 115.00p | 148032 |
02/07/2012 | 113.00p | 115.25p | 113.00p | 113.00p | 33701 |
29/06/2012 | 116.00p | 116.87p | 116.00p | 116.00p | 19701 |
28/06/2012 | 115.50p | 115.50p | 113.44p | 115.00p | 5687 |
27/06/2012 | 114.37p | 115.50p | 113.50p | 114.00p | 416374 |
26/06/2012 | 112.00p | 115.00p | 112.00p | 114.87p | 60549 |
25/06/2012 | 112.00p | 115.00p | 112.00p | 113.50p | 5015 |
22/06/2012 | 113.25p | 115.00p | 113.25p | 114.13p | 37480 |
21/06/2012 | 112.50p | 117.00p | 112.50p | 113.25p | 13077 |
20/06/2012 | 115.00p | 116.91p | 112.75p | 113.87p | 4298 |
19/06/2012 | 115.00p | 115.00p | 113.87p | 113.87p | 34619 |
18/06/2012 | 112.00p | 115.00p | 112.00p | 113.75p | 24246 |
15/06/2012 | 113.00p | 115.00p | 112.00p | 112.00p | 135155 |
14/06/2012 | 115.00p | 115.50p | 113.00p | 113.00p | 7636 |
13/06/2012 | 113.00p | 115.00p | 112.30p | 114.00p | 116656 |
12/06/2012 | 113.00p | 115.00p | 113.00p | 114.00p | 33478 |
11/06/2012 | 115.00p | 115.00p | 113.00p | 113.00p | 16440 |
08/06/2012 | 112.00p | 115.50p | 112.00p | 112.00p | 32256 |
07/06/2012 | 112.00p | 116.20p | 112.00p | 112.00p | 179152 |
06/06/2012 | 113.00p | 116.50p | 111.00p | 113.00p | 17377 |
01/06/2012 | 113.00p | 115.00p | 113.00p | 114.00p | 12252 |
31/05/2012 | 115.00p | 115.00p | 113.30p | 114.00p | 38631 |
30/05/2012 | 112.50p | 117.00p | 112.50p | 114.00p | 76951 |
29/05/2012 | 117.00p | 117.00p | 112.50p | 112.50p | 2779 |
28/05/2012 | 117.00p | 117.00p | 115.25p | 115.25p | 9630 |
25/05/2012 | 115.00p | 117.08p | 112.80p | 116.00p | 53202 |
24/05/2012 | 113.00p | 117.85p | 112.90p | 115.00p | 37645 |
23/05/2012 | 115.00p | 116.78p | 110.00p | 113.00p | 407431 |
22/05/2012 | 112.00p | 117.00p | 110.00p | 113.50p | 217387 |
21/05/2012 | 105.00p | 106.50p | 104.00p | 106.50p | 3086 |
18/05/2012 | 106.00p | 108.00p | 105.00p | 106.50p | 6652 |
17/05/2012 | 105.00p | 106.88p | 104.00p | 105.00p | 403404 |
16/05/2012 | 107.00p | 109.00p | 105.80p | 107.50p | 25418 |
15/05/2012 | 110.00p | 110.00p | 107.00p | 108.50p | 1039583 |
14/05/2012 | 106.25p | 110.00p | 106.25p | 108.12p | 6860 |
11/05/2012 | 110.00p | 110.00p | 108.50p | 110.00p | 4775 |
10/05/2012 | 106.00p | 109.76p | 106.00p | 109.00p | 8808 |
09/05/2012 | 105.00p | 109.86p | 105.00p | 107.50p | 0 |
08/05/2012 | 105.00p | 109.86p | 105.00p | 107.50p | 5331 |
04/05/2012 | 106.00p | 111.07p | 105.00p | 105.00p | 29775 |
03/05/2012 | 108.25p | 110.00p | 108.00p | 108.00p | 39823 |
02/05/2012 | 107.00p | 107.50p | 106.00p | 106.00p | 8330 |
01/05/2012 | 105.00p | 110.00p | 105.00p | 108.50p | 70469 |
30/04/2012 | 106.00p | 109.60p | 103.50p | 104.00p | 14939 |
27/04/2012 | 108.75p | 109.50p | 106.50p | 106.88p | 17903 |
26/04/2012 | 109.50p | 109.50p | 106.53p | 106.75p | 13327 |
25/04/2012 | 109.00p | 110.00p | 108.00p | 108.75p | 107425 |
24/04/2012 | 108.50p | 110.00p | 108.50p | 109.00p | 13649 |
23/04/2012 | 108.00p | 111.32p | 106.50p | 108.38p | 33451 |
20/04/2012 | 108.00p | 111.40p | 108.00p | 109.88p | 51094 |
19/04/2012 | 108.00p | 111.49p | 108.00p | 109.88p | 13155 |
18/04/2012 | 110.84p | 110.84p | 109.63p | 109.63p | 4482 |
17/04/2012 | 109.75p | 110.13p | 108.00p | 110.13p | 34404 |
16/04/2012 | 112.00p | 112.50p | 108.88p | 108.88p | 21500 |
13/04/2012 | 110.00p | 112.00p | 109.50p | 111.25p | 13975 |
12/04/2012 | 111.90p | 111.90p | 109.25p | 109.88p | 9433 |
11/04/2012 | 108.00p | 111.76p | 108.00p | 110.63p | 7603 |
10/04/2012 | 108.91p | 111.77p | 108.85p | 109.25p | 9352 |
05/04/2012 | 110.00p | 111.70p | 108.50p | 109.50p | 58006 |
04/04/2012 | 110.00p | 110.25p | 108.00p | 108.50p | 30771 |
03/04/2012 | 112.00p | 112.55p | 110.10p | 112.00p | 39043 |
02/04/2012 | 109.00p | 113.00p | 108.90p | 112.00p | 73647 |
30/03/2012 | 109.00p | 109.10p | 108.00p | 109.00p | 108144 |
29/03/2012 | 109.00p | 110.88p | 109.00p | 109.50p | 28182 |
28/03/2012 | 111.00p | 111.90p | 109.15p | 110.50p | 12147 |
27/03/2012 | 113.50p | 113.50p | 111.00p | 112.00p | 13005 |
26/03/2012 | 113.50p | 113.50p | 111.10p | 112.50p | 2243 |
23/03/2012 | 113.00p | 113.00p | 111.35p | 113.00p | 2671 |
22/03/2012 | 111.45p | 113.75p | 111.10p | 113.75p | 12497 |
21/03/2012 | 111.00p | 112.50p | 111.00p | 112.50p | 16058 |
20/03/2012 | 114.00p | 115.90p | 112.50p | 113.00p | 42577 |
19/03/2012 | 112.25p | 115.75p | 112.25p | 113.00p | 8964 |
16/03/2012 | 115.75p | 115.75p | 111.00p | 111.00p | 19669 |
15/03/2012 | 116.00p | 116.00p | 113.00p | 115.25p | 12784 |
14/03/2012 | 116.00p | 116.00p | 114.00p | 116.00p | 11505 |
13/03/2012 | 114.00p | 117.90p | 113.43p | 116.75p | 30642 |
12/03/2012 | 118.00p | 118.00p | 117.00p | 118.00p | 59608 |
09/03/2012 | 117.00p | 118.00p | 117.00p | 118.00p | 18479 |
08/03/2012 | 115.50p | 117.95p | 115.50p | 117.25p | 7319 |
07/03/2012 | 116.62p | 116.95p | 115.00p | 115.00p | 19179 |
06/03/2012 | 120.00p | 120.00p | 114.87p | 114.87p | 67220 |
05/03/2012 | 122.00p | 122.27p | 120.37p | 121.00p | 54938 |
02/03/2012 | 120.00p | 122.45p | 120.00p | 121.00p | 16810 |
01/03/2012 | 122.45p | 122.45p | 121.25p | 121.25p | 4052 |
29/02/2012 | 122.00p | 124.00p | 119.68p | 121.25p | 177197 |
28/02/2012 | 120.00p | 122.00p | 119.88p | 120.00p | 25896 |
27/02/2012 | 120.00p | 121.80p | 118.96p | 121.00p | 41677 |
24/02/2012 | 118.50p | 123.45p | 114.01p | 121.75p | 164713 |
23/02/2012 | 121.75p | 122.98p | 121.44p | 121.75p | 8079 |
22/02/2012 | 122.70p | 122.98p | 121.49p | 121.75p | 15468 |
21/02/2012 | 121.00p | 123.13p | 121.00p | 121.25p | 23825 |
20/02/2012 | 123.50p | 124.00p | 123.00p | 123.25p | 138383 |
17/02/2012 | 124.00p | 124.00p | 120.25p | 120.25p | 1210331 |
16/02/2012 | 123.00p | 124.80p | 120.51p | 124.00p | 73456 |
15/02/2012 | 125.00p | 126.95p | 123.00p | 124.00p | 95212 |
14/02/2012 | 125.00p | 126.32p | 122.05p | 124.50p | 1075847 |
13/02/2012 | 118.00p | 124.04p | 116.00p | 124.00p | 141701 |
10/02/2012 | 115.00p | 118.00p | 113.95p | 118.00p | 60198 |
09/02/2012 | 114.70p | 114.70p | 114.00p | 114.00p | 731 |
08/02/2012 | 110.00p | 112.50p | 110.00p | 112.50p | 38192 |
07/02/2012 | 112.00p | 113.60p | 110.00p | 111.00p | 11878 |
06/02/2012 | 115.13p | 115.13p | 112.43p | 113.50p | 9595 |
03/02/2012 | 112.00p | 113.95p | 108.57p | 113.00p | 59729 |
02/02/2012 | 110.00p | 112.00p | 109.00p | 112.00p | 19619 |
01/02/2012 | 108.50p | 111.95p | 106.00p | 110.00p | 63528 |
31/01/2012 | 107.93p | 107.93p | 107.00p | 107.00p | 11400 |
30/01/2012 | 109.00p | 110.68p | 107.00p | 108.12p | 52256 |
27/01/2012 | 109.00p | 111.00p | 107.56p | 109.00p | 26320 |
26/01/2012 | 106.00p | 110.00p | 105.00p | 109.50p | 54024 |
25/01/2012 | 104.00p | 109.00p | 104.00p | 107.50p | 25962 |
24/01/2012 | 102.75p | 106.20p | 102.50p | 105.25p | 28815 |
23/01/2012 | 103.00p | 105.20p | 102.87p | 103.00p | 11285 |
20/01/2012 | 103.00p | 106.50p | 103.00p | 105.25p | 83653 |
19/01/2012 | 103.50p | 106.31p | 103.00p | 103.00p | 235631 |
18/01/2012 | 103.00p | 106.00p | 101.59p | 106.00p | 42714 |
17/01/2012 | 100.50p | 102.75p | 98.24p | 102.75p | 75011 |
16/01/2012 | 99.75p | 99.75p | 95.50p | 99.00p | 76485 |
13/01/2012 | 91.00p | 97.00p | 91.00p | 97.00p | 27944 |
12/01/2012 | 90.00p | 92.50p | 90.00p | 92.50p | 36554 |
11/01/2012 | 91.50p | 92.00p | 90.25p | 92.00p | 17264 |
10/01/2012 | 92.00p | 93.00p | 91.00p | 92.00p | 19844 |
09/01/2012 | 92.00p | 95.85p | 92.00p | 94.00p | 7885 |
06/01/2012 | 93.00p | 94.80p | 92.78p | 93.62p | 17155 |
05/01/2012 | 97.00p | 98.00p | 93.00p | 95.00p | 45250 |
04/01/2012 | 97.25p | 97.75p | 97.25p | 97.75p | 3611 |
03/01/2012 | 97.25p | 98.50p | 97.00p | 97.00p | 9243 |
30/12/2011 | 97.00p | 98.50p | 97.00p | 98.50p | 0 |
29/12/2011 | 97.00p | 98.37p | 97.00p | 98.37p | 1192 |
28/12/2011 | 99.00p | 99.00p | 97.25p | 98.00p | 18329 |
23/12/2011 | 98.25p | 98.75p | 98.25p | 98.75p | 400 |
22/12/2011 | 97.00p | 99.50p | 97.00p | 99.00p | 161654 |
21/12/2011 | 98.25p | 100.44p | 97.25p | 97.75p | 41095 |
20/12/2011 | 98.25p | 101.00p | 98.00p | 99.50p | 180607 |
19/12/2011 | 97.50p | 100.00p | 97.50p | 99.25p | 11365 |
16/12/2011 | 97.50p | 101.00p | 97.50p | 99.00p | 110917 |
15/12/2011 | 98.00p | 98.99p | 98.00p | 98.37p | 13 |
14/12/2011 | 100.00p | 100.00p | 98.25p | 98.25p | 12857 |
13/12/2011 | 98.20p | 98.25p | 98.20p | 98.25p | 109 |
12/12/2011 | 99.25p | 101.31p | 98.00p | 99.25p | 493286 |
09/12/2011 | 100.00p | 100.00p | 97.75p | 97.75p | 3237 |
08/12/2011 | 99.60p | 99.60p | 97.25p | 97.25p | 884 |
07/12/2011 | 97.00p | 100.00p | 97.00p | 98.75p | 3551 |
06/12/2011 | 93.00p | 100.00p | 93.00p | 98.25p | 48736 |
05/12/2011 | 92.50p | 92.75p | 90.50p | 91.25p | 17610 |
02/12/2011 | 93.75p | 93.75p | 91.00p | 92.00p | 22001 |
01/12/2011 | 94.70p | 95.64p | 93.20p | 94.75p | 14360 |
30/11/2011 | 94.70p | 94.70p | 93.20p | 94.00p | 4997 |
29/11/2011 | 94.70p | 94.70p | 94.00p | 94.00p | 20 |
28/11/2011 | 93.00p | 94.70p | 93.00p | 93.00p | 3666 |
25/11/2011 | 93.50p | 95.70p | 93.50p | 95.00p | 1866 |
24/11/2011 | 95.00p | 95.00p | 94.80p | 95.00p | 17424 |
23/11/2011 | 95.00p | 95.00p | 93.50p | 93.50p | 10566 |
22/11/2011 | 95.00p | 95.80p | 95.00p | 95.00p | 11797 |
21/11/2011 | 98.17p | 98.17p | 95.13p | 95.13p | 4300 |
18/11/2011 | 95.00p | 95.80p | 95.00p | 95.50p | 10812 |
17/11/2011 | 97.06p | 97.06p | 95.30p | 97.00p | 5605 |
16/11/2011 | 95.30p | 98.00p | 95.30p | 98.00p | 2343 |
15/11/2011 | 99.00p | 99.00p | 95.30p | 96.38p | 15081 |
14/11/2011 | 97.30p | 98.00p | 97.30p | 98.00p | 6386 |
11/11/2011 | 97.00p | 99.45p | 95.30p | 97.50p | 244525 |
10/11/2011 | 94.66p | 96.25p | 94.66p | 96.25p | 9025 |
09/11/2011 | 96.00p | 97.50p | 96.00p | 96.75p | 1089198 |
08/11/2011 | 95.80p | 96.25p | 95.80p | 96.25p | 4082 |
07/11/2011 | 95.00p | 97.00p | 95.00p | 96.75p | 12596 |
04/11/2011 | 97.00p | 97.00p | 95.28p | 97.00p | 1719 |
03/11/2011 | 94.39p | 95.93p | 94.00p | 95.13p | 401075 |
02/11/2011 | 95.50p | 97.21p | 93.00p | 95.00p | 1060453 |
01/11/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 27116 |
31/10/2011 | 98.00p | 99.39p | 97.00p | 98.25p | 12792 |
28/10/2011 | 99.00p | 101.00p | 98.00p | 98.00p | 23320 |
27/10/2011 | 100.00p | 104.55p | 98.00p | 99.75p | 139695 |
26/10/2011 | 100.00p | 100.00p | 98.30p | 98.75p | 0 |
25/10/2011 | 100.00p | 100.00p | 98.30p | 98.50p | 5225 |
24/10/2011 | 98.00p | 99.50p | 98.00p | 99.50p | 1 |
21/10/2011 | 97.30p | 99.00p | 97.30p | 99.00p | 3400 |
20/10/2011 | 99.60p | 99.60p | 97.75p | 97.75p | 419 |
19/10/2011 | 96.00p | 98.00p | 96.00p | 98.00p | 154 |
18/10/2011 | 96.50p | 100.00p | 96.50p | 98.00p | 5241 |
17/10/2011 | 98.00p | 98.50p | 96.00p | 98.50p | 28027 |
14/10/2011 | 100.00p | 100.50p | 97.50p | 100.00p | 3490 |
13/10/2011 | 100.00p | 100.00p | 98.00p | 98.25p | 7611 |
12/10/2011 | 101.00p | 101.00p | 99.20p | 101.00p | 5654 |
11/10/2011 | 101.00p | 101.00p | 101.00p | 101.00p | 5947 |
10/10/2011 | 100.00p | 101.00p | 100.00p | 101.00p | 22144 |
07/10/2011 | 97.00p | 98.75p | 97.00p | 98.75p | 125 |
06/10/2011 | 96.80p | 97.00p | 96.80p | 97.00p | 7231 |
05/10/2011 | 96.00p | 96.00p | 96.00p | 96.00p | 6174 |
04/10/2011 | 96.00p | 97.70p | 95.00p | 95.13p | 8790 |
*Close Price adjusted for both dividends and splits