Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2011 | 96.30p | 98.70p | 96.30p | 98.50p | 10569 |
30/09/2011 | 98.80p | 98.80p | 98.00p | 98.00p | 5 |
29/09/2011 | 98.80p | 98.80p | 98.00p | 98.00p | 275 |
28/09/2011 | 99.00p | 99.00p | 97.00p | 98.75p | 4310 |
27/09/2011 | 97.00p | 99.00p | 96.78p | 98.75p | 10911 |
26/09/2011 | 94.00p | 97.00p | 94.00p | 96.50p | 4425 |
23/09/2011 | 98.00p | 98.29p | 94.00p | 96.00p | 39077 |
22/09/2011 | 99.80p | 99.80p | 98.50p | 99.00p | 6975 |
21/09/2011 | 100.00p | 102.00p | 100.00p | 102.00p | 14033 |
20/09/2011 | 101.70p | 101.70p | 100.50p | 101.25p | 0 |
19/09/2011 | 101.70p | 101.70p | 100.50p | 100.50p | 200 |
16/09/2011 | 101.00p | 101.00p | 101.00p | 101.00p | 34656 |
15/09/2011 | 101.25p | 101.25p | 101.25p | 101.25p | 43 |
14/09/2011 | 99.00p | 100.00p | 98.37p | 100.00p | 5728 |
13/09/2011 | 100.00p | 101.00p | 98.44p | 101.00p | 2523 |
12/09/2011 | 98.66p | 99.50p | 98.66p | 99.50p | 1236 |
09/09/2011 | 102.00p | 102.00p | 100.75p | 100.75p | 5 |
08/09/2011 | 101.00p | 101.00p | 100.50p | 100.50p | 20000 |
07/09/2011 | 100.30p | 101.00p | 100.30p | 101.00p | 71 |
06/09/2011 | 98.00p | 100.50p | 98.00p | 100.50p | 43080 |
05/09/2011 | 98.00p | 100.00p | 98.00p | 100.00p | 12628 |
02/09/2011 | 100.50p | 100.50p | 100.50p | 100.50p | 16 |
01/09/2011 | 97.00p | 100.00p | 97.00p | 100.00p | 16454 |
31/08/2011 | 100.85p | 100.85p | 99.12p | 99.75p | 4013 |
30/08/2011 | 100.75p | 100.75p | 96.50p | 99.50p | 27801 |
26/08/2011 | 99.00p | 101.93p | 97.50p | 100.50p | 13728 |
25/08/2011 | 101.00p | 101.00p | 100.00p | 100.00p | 5632 |
24/08/2011 | 100.00p | 102.00p | 99.25p | 99.25p | 11836 |
23/08/2011 | 103.00p | 103.00p | 101.00p | 102.25p | 5500 |
22/08/2011 | 101.00p | 102.95p | 101.00p | 102.50p | 393 |
19/08/2011 | 100.25p | 103.25p | 100.00p | 103.25p | 1915 |
18/08/2011 | 101.00p | 102.75p | 101.00p | 102.75p | 4836 |
17/08/2011 | 102.25p | 102.25p | 101.00p | 102.00p | 1020948 |
16/08/2011 | 103.00p | 104.75p | 102.65p | 104.25p | 168535 |
15/08/2011 | 103.00p | 104.75p | 103.00p | 104.50p | 411964 |
12/08/2011 | 104.50p | 105.00p | 103.00p | 105.00p | 1386521 |
11/08/2011 | 103.25p | 106.00p | 103.00p | 104.50p | 541014 |
10/08/2011 | 101.00p | 101.00p | 99.00p | 101.00p | 20172 |
09/08/2011 | 98.50p | 101.50p | 97.00p | 100.00p | 54429 |
08/08/2011 | 97.25p | 100.25p | 97.25p | 98.75p | 40820 |
05/08/2011 | 100.00p | 100.17p | 95.25p | 98.75p | 921653 |
04/08/2011 | 105.75p | 105.75p | 102.00p | 102.00p | 1552459 |
03/08/2011 | 106.00p | 106.88p | 105.25p | 106.88p | 9316 |
02/08/2011 | 109.75p | 110.20p | 106.00p | 107.75p | 7338 |
01/08/2011 | 114.00p | 116.70p | 107.75p | 108.75p | 175223 |
29/07/2011 | 117.00p | 117.00p | 113.39p | 115.00p | 66593 |
28/07/2011 | 113.25p | 115.50p | 113.00p | 113.00p | 4600 |
27/07/2011 | 115.00p | 116.50p | 113.25p | 113.25p | 3674 |
26/07/2011 | 114.00p | 116.75p | 114.00p | 115.88p | 2356 |
25/07/2011 | 116.00p | 116.00p | 115.50p | 115.50p | 490000 |
22/07/2011 | 114.37p | 116.89p | 114.37p | 116.00p | 5501 |
21/07/2011 | 114.43p | 114.43p | 114.25p | 114.25p | 454 |
20/07/2011 | 116.10p | 116.50p | 115.50p | 115.50p | 0 |
19/07/2011 | 116.10p | 116.50p | 116.10p | 116.50p | 3694 |
18/07/2011 | 114.00p | 115.13p | 113.25p | 115.13p | 1507 |
15/07/2011 | 115.00p | 117.00p | 112.57p | 117.00p | 105333 |
14/07/2011 | 117.00p | 117.00p | 110.00p | 114.37p | 139869 |
13/07/2011 | 115.00p | 119.00p | 115.00p | 118.00p | 90128 |
12/07/2011 | 122.00p | 122.00p | 115.17p | 118.75p | 75053 |
11/07/2011 | 129.75p | 132.50p | 119.00p | 122.00p | 378074 |
08/07/2011 | 132.25p | 132.62p | 132.00p | 132.00p | 67998 |
07/07/2011 | 132.00p | 134.00p | 131.00p | 133.00p | 680339 |
06/07/2011 | 131.80p | 131.80p | 131.00p | 131.00p | 102 |
05/07/2011 | 128.00p | 130.40p | 128.00p | 130.00p | 2680437 |
04/07/2011 | 129.75p | 130.00p | 128.00p | 130.00p | 12429 |
01/07/2011 | 130.00p | 130.00p | 128.50p | 128.50p | 3520 |
30/06/2011 | 130.00p | 130.00p | 129.50p | 129.75p | 3365 |
29/06/2011 | 129.75p | 130.00p | 127.25p | 127.50p | 4794 |
28/06/2011 | 126.00p | 128.00p | 125.52p | 127.00p | 97027 |
27/06/2011 | 128.00p | 128.38p | 125.28p | 126.25p | 29398 |
24/06/2011 | 130.00p | 130.00p | 128.00p | 129.00p | 10496 |
23/06/2011 | 126.25p | 129.11p | 126.25p | 128.00p | 108734 |
22/06/2011 | 127.00p | 128.65p | 126.70p | 127.25p | 3988 |
21/06/2011 | 127.00p | 127.00p | 123.22p | 124.75p | 34423 |
20/06/2011 | 128.00p | 130.00p | 126.00p | 126.00p | 8016 |
17/06/2011 | 130.00p | 130.00p | 125.75p | 125.75p | 76709 |
16/06/2011 | 130.00p | 131.46p | 128.38p | 129.00p | 429198 |
15/06/2011 | 129.75p | 133.00p | 129.75p | 130.00p | 730843 |
14/06/2011 | 128.00p | 130.00p | 128.00p | 129.00p | 27491 |
13/06/2011 | 131.00p | 131.01p | 127.00p | 127.00p | 258670 |
10/06/2011 | 133.00p | 133.00p | 130.00p | 130.00p | 1017144 |
09/06/2011 | 130.00p | 132.69p | 128.50p | 130.00p | 1020193 |
08/06/2011 | 127.00p | 129.50p | 126.25p | 129.50p | 1609981 |
07/06/2011 | 126.75p | 129.02p | 126.00p | 126.00p | 14410 |
06/06/2011 | 127.00p | 129.47p | 126.50p | 126.50p | 37491 |
03/06/2011 | 128.25p | 130.73p | 127.00p | 128.38p | 19741 |
02/06/2011 | 128.50p | 129.92p | 128.00p | 128.00p | 8775 |
01/06/2011 | 131.25p | 133.00p | 128.25p | 128.25p | 182952 |
31/05/2011 | 133.00p | 133.00p | 130.50p | 130.88p | 85629 |
27/05/2011 | 133.00p | 133.18p | 129.00p | 129.25p | 60511 |
26/05/2011 | 134.00p | 134.00p | 130.00p | 132.00p | 740158 |
25/05/2011 | 133.00p | 133.00p | 132.00p | 132.00p | 7525 |
24/05/2011 | 132.25p | 134.00p | 132.00p | 132.50p | 122501 |
23/05/2011 | 134.00p | 134.00p | 130.71p | 131.50p | 7647 |
20/05/2011 | 132.00p | 133.92p | 132.00p | 132.38p | 11147 |
19/05/2011 | 135.00p | 135.00p | 132.00p | 132.00p | 11832 |
18/05/2011 | 133.00p | 134.24p | 132.30p | 133.00p | 6716 |
17/05/2011 | 133.75p | 136.00p | 132.75p | 132.75p | 75505 |
16/05/2011 | 133.50p | 136.59p | 133.50p | 133.50p | 50257 |
13/05/2011 | 135.00p | 137.00p | 135.00p | 135.00p | 9205 |
12/05/2011 | 136.00p | 136.30p | 134.25p | 135.50p | 1482 |
11/05/2011 | 136.00p | 136.80p | 134.00p | 134.00p | 19628 |
10/05/2011 | 136.75p | 139.46p | 136.50p | 137.25p | 98629 |
09/05/2011 | 135.40p | 137.19p | 135.35p | 136.50p | 216350 |
06/05/2011 | 135.50p | 137.00p | 135.06p | 136.25p | 19832 |
05/05/2011 | 138.50p | 138.50p | 135.00p | 135.00p | 63114 |
04/05/2011 | 135.75p | 139.00p | 135.75p | 138.00p | 50619 |
03/05/2011 | 134.00p | 136.00p | 134.00p | 135.50p | 29614 |
28/04/2011 | 135.00p | 135.77p | 131.40p | 135.00p | 30371 |
27/04/2011 | 133.00p | 135.00p | 131.00p | 133.50p | 80004 |
26/04/2011 | 133.00p | 137.00p | 133.00p | 135.50p | 190716 |
21/04/2011 | 131.75p | 132.00p | 131.00p | 131.00p | 434 |
20/04/2011 | 130.75p | 132.00p | 130.75p | 131.00p | 29435 |
19/04/2011 | 130.00p | 131.75p | 129.00p | 129.00p | 38364 |
18/04/2011 | 130.75p | 130.75p | 130.00p | 130.00p | 31822 |
15/04/2011 | 129.25p | 131.50p | 129.00p | 130.00p | 28726 |
14/04/2011 | 127.50p | 132.00p | 127.50p | 132.00p | 9471 |
13/04/2011 | 128.25p | 131.46p | 128.00p | 128.25p | 74179 |
12/04/2011 | 128.25p | 129.50p | 128.00p | 128.00p | 45779 |
11/04/2011 | 129.00p | 132.33p | 128.00p | 128.00p | 13389 |
08/04/2011 | 132.75p | 132.75p | 129.70p | 130.50p | 12386 |
07/04/2011 | 132.00p | 133.00p | 131.50p | 131.50p | 2400 |
06/04/2011 | 131.25p | 133.00p | 130.50p | 130.50p | 53666 |
05/04/2011 | 131.08p | 132.72p | 131.08p | 131.12p | 6694 |
04/04/2011 | 130.00p | 131.88p | 129.00p | 131.88p | 16046 |
01/04/2011 | 129.00p | 132.75p | 129.00p | 131.00p | 56464 |
31/03/2011 | 130.00p | 132.00p | 128.00p | 130.00p | 386486 |
30/03/2011 | 129.00p | 132.00p | 127.53p | 131.25p | 46351 |
29/03/2011 | 127.00p | 128.00p | 127.00p | 128.00p | 35456 |
28/03/2011 | 128.00p | 128.00p | 127.00p | 127.50p | 60420 |
25/03/2011 | 126.75p | 127.89p | 126.75p | 127.50p | 8298 |
24/03/2011 | 126.00p | 127.75p | 126.00p | 127.13p | 62454 |
23/03/2011 | 118.00p | 125.00p | 118.00p | 124.00p | 816402 |
22/03/2011 | 121.25p | 121.25p | 119.50p | 119.50p | 181133 |
21/03/2011 | 121.75p | 121.75p | 120.00p | 120.00p | 484261 |
18/03/2011 | 120.00p | 120.00p | 118.51p | 120.00p | 231247 |
17/03/2011 | 120.75p | 121.87p | 117.25p | 118.75p | 704689 |
16/03/2011 | 118.25p | 120.00p | 117.25p | 117.25p | 301516 |
15/03/2011 | 119.00p | 120.00p | 118.00p | 120.00p | 25099 |
14/03/2011 | 118.25p | 121.80p | 118.00p | 120.00p | 239171 |
11/03/2011 | 120.00p | 120.17p | 118.25p | 120.00p | 95429 |
10/03/2011 | 123.00p | 125.95p | 119.70p | 120.00p | 102447 |
09/03/2011 | 125.00p | 125.00p | 124.00p | 124.00p | 159539 |
08/03/2011 | 125.00p | 125.63p | 124.15p | 125.63p | 1298814 |
07/03/2011 | 124.00p | 126.85p | 124.00p | 126.25p | 219487 |
04/03/2011 | 126.00p | 126.44p | 123.25p | 124.50p | 99502 |
03/03/2011 | 124.00p | 127.00p | 122.25p | 124.25p | 126227 |
02/03/2011 | 123.00p | 125.85p | 121.00p | 125.75p | 995197 |
01/03/2011 | 120.00p | 122.00p | 120.00p | 121.00p | 402575 |
28/02/2011 | 116.00p | 119.75p | 115.39p | 119.75p | 686731 |
25/02/2011 | 112.50p | 116.00p | 111.75p | 116.00p | 809810 |
24/02/2011 | 110.50p | 115.00p | 110.25p | 112.50p | 170528 |
23/02/2011 | 113.25p | 114.47p | 113.00p | 113.37p | 92921 |
22/02/2011 | 113.67p | 115.04p | 113.62p | 114.63p | 8818 |
21/02/2011 | 112.00p | 115.00p | 112.00p | 114.37p | 288465 |
18/02/2011 | 112.25p | 115.00p | 112.25p | 115.00p | 12837 |
17/02/2011 | 110.25p | 115.00p | 108.40p | 115.00p | 230123 |
16/02/2011 | 110.00p | 113.00p | 110.00p | 113.00p | 163158 |
15/02/2011 | 113.00p | 113.00p | 111.25p | 112.00p | 190917 |
14/02/2011 | 109.35p | 112.00p | 109.35p | 112.00p | 74701 |
11/02/2011 | 113.00p | 115.00p | 109.88p | 111.00p | 119621 |
10/02/2011 | 112.25p | 114.00p | 112.25p | 114.00p | 4200 |
09/02/2011 | 113.00p | 113.00p | 113.00p | 113.00p | 6000 |
08/02/2011 | 114.00p | 114.00p | 113.39p | 114.00p | 10317 |
07/02/2011 | 114.00p | 114.00p | 111.00p | 114.00p | 23395 |
04/02/2011 | 113.00p | 113.85p | 110.76p | 113.00p | 7928 |
03/02/2011 | 114.00p | 114.00p | 112.69p | 114.00p | 28408 |
02/02/2011 | 113.75p | 114.50p | 113.01p | 114.50p | 6834 |
01/02/2011 | 112.00p | 113.56p | 110.01p | 112.00p | 22386 |
31/01/2011 | 113.00p | 113.23p | 110.00p | 111.00p | 1631726 |
28/01/2011 | 115.00p | 116.50p | 112.55p | 116.50p | 113203 |
27/01/2011 | 117.00p | 117.00p | 115.92p | 117.00p | 407642 |
26/01/2011 | 116.25p | 116.50p | 115.00p | 116.50p | 18091 |
25/01/2011 | 117.00p | 117.00p | 113.16p | 116.00p | 46501 |
24/01/2011 | 115.00p | 117.28p | 113.25p | 117.00p | 61779 |
21/01/2011 | 116.25p | 118.25p | 115.60p | 117.25p | 69062 |
20/01/2011 | 117.00p | 117.80p | 115.00p | 116.75p | 79148 |
19/01/2011 | 116.00p | 117.75p | 115.25p | 116.50p | 669781 |
18/01/2011 | 117.00p | 119.74p | 115.00p | 115.00p | 563372 |
17/01/2011 | 120.00p | 120.00p | 117.00p | 117.50p | 82222 |
14/01/2011 | 120.00p | 121.00p | 118.00p | 120.00p | 149963 |
13/01/2011 | 125.00p | 125.00p | 120.00p | 120.00p | 185408 |
12/01/2011 | 124.00p | 124.14p | 121.00p | 122.00p | 15745 |
11/01/2011 | 121.00p | 123.50p | 118.88p | 122.00p | 60280 |
10/01/2011 | 120.25p | 120.78p | 117.00p | 119.00p | 20946 |
07/01/2011 | 124.00p | 124.00p | 121.00p | 122.00p | 36882 |
06/01/2011 | 123.00p | 124.00p | 123.00p | 123.00p | 4341 |
05/01/2011 | 119.25p | 122.75p | 119.00p | 120.00p | 2023561 |
04/01/2011 | 121.00p | 123.72p | 119.00p | 119.00p | 26369 |
31/12/2010 | 122.25p | 123.00p | 122.25p | 123.00p | 0 |
30/12/2010 | 122.00p | 123.71p | 118.00p | 122.25p | 13758 |
29/12/2010 | 124.00p | 125.00p | 122.10p | 125.00p | 21868 |
24/12/2010 | 122.50p | 123.00p | 122.50p | 123.00p | 0 |
23/12/2010 | 123.00p | 123.00p | 120.45p | 122.50p | 5218 |
22/12/2010 | 120.00p | 123.00p | 119.75p | 123.00p | 5794 |
21/12/2010 | 122.00p | 123.00p | 119.86p | 123.00p | 16834 |
20/12/2010 | 119.50p | 122.50p | 119.14p | 122.50p | 8368 |
17/12/2010 | 121.25p | 124.75p | 118.00p | 124.75p | 37750 |
16/12/2010 | 118.50p | 122.00p | 118.50p | 122.00p | 26115 |
15/12/2010 | 119.50p | 120.00p | 119.12p | 119.50p | 117474 |
*Close Price adjusted for both dividends and splits