Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/09/2011 | 129.00p | 129.00p | 129.00p | 129.00p | 73 |
14/09/2011 | 123.37p | 127.02p | 123.37p | 126.00p | 16675 |
13/09/2011 | 129.00p | 129.00p | 129.00p | 129.00p | 267 |
12/09/2011 | 127.00p | 131.00p | 126.00p | 126.50p | 10946 |
09/09/2011 | 128.50p | 130.00p | 128.00p | 129.00p | 14491 |
08/09/2011 | 129.84p | 129.84p | 129.50p | 129.50p | 1000 |
07/09/2011 | 132.00p | 132.00p | 130.50p | 130.75p | 15080 |
06/09/2011 | 133.00p | 134.50p | 128.00p | 128.00p | 69211 |
05/09/2011 | 134.68p | 134.68p | 130.20p | 132.00p | 447 |
02/09/2011 | 134.50p | 134.50p | 132.62p | 132.62p | 3199 |
01/09/2011 | 136.00p | 136.00p | 133.50p | 133.50p | 4809 |
31/08/2011 | 134.00p | 136.00p | 134.00p | 136.00p | 85445 |
30/08/2011 | 128.00p | 137.00p | 125.50p | 134.00p | 99558 |
26/08/2011 | 123.20p | 127.00p | 122.97p | 125.50p | 18068 |
25/08/2011 | 123.00p | 125.00p | 123.00p | 125.00p | 21197 |
24/08/2011 | 123.00p | 124.00p | 120.02p | 122.00p | 28896 |
23/08/2011 | 115.00p | 118.00p | 115.00p | 118.00p | 45594 |
22/08/2011 | 110.00p | 116.50p | 110.00p | 114.00p | 172590 |
19/08/2011 | 109.00p | 114.00p | 109.00p | 114.00p | 13935 |
18/08/2011 | 112.00p | 114.00p | 111.00p | 114.00p | 15353 |
17/08/2011 | 115.00p | 116.51p | 113.00p | 114.25p | 23448 |
16/08/2011 | 118.69p | 118.69p | 115.44p | 117.00p | 7635 |
15/08/2011 | 116.75p | 118.00p | 116.00p | 116.50p | 15475 |
12/08/2011 | 115.74p | 115.74p | 114.75p | 115.63p | 7848 |
11/08/2011 | 114.75p | 116.00p | 112.30p | 116.00p | 44797 |
10/08/2011 | 113.75p | 115.19p | 113.25p | 113.25p | 77374 |
09/08/2011 | 110.50p | 113.00p | 106.25p | 112.75p | 41994 |
08/08/2011 | 115.00p | 117.02p | 111.52p | 112.25p | 203737 |
05/08/2011 | 113.00p | 119.51p | 113.00p | 118.00p | 27332 |
04/08/2011 | 123.00p | 124.87p | 110.00p | 116.00p | 92367 |
03/08/2011 | 125.25p | 126.00p | 123.11p | 124.87p | 54992 |
02/08/2011 | 133.00p | 134.50p | 127.00p | 131.00p | 38519 |
01/08/2011 | 137.03p | 137.03p | 133.70p | 134.00p | 24081 |
29/07/2011 | 136.90p | 136.90p | 136.00p | 136.00p | 2150 |
28/07/2011 | 133.25p | 137.03p | 133.00p | 133.00p | 16656 |
27/07/2011 | 137.75p | 138.00p | 136.18p | 138.00p | 20940 |
26/07/2011 | 133.15p | 136.64p | 133.15p | 134.50p | 65400 |
25/07/2011 | 137.00p | 137.11p | 133.25p | 133.25p | 29860 |
22/07/2011 | 140.00p | 141.00p | 136.86p | 137.87p | 48944 |
21/07/2011 | 141.00p | 141.00p | 139.00p | 139.00p | 87165 |
20/07/2011 | 141.25p | 142.10p | 140.88p | 140.88p | 50704 |
19/07/2011 | 143.62p | 145.00p | 143.62p | 145.00p | 65610 |
18/07/2011 | 142.00p | 146.00p | 142.00p | 142.88p | 18599 |
15/07/2011 | 142.00p | 147.00p | 142.00p | 147.00p | 12735 |
14/07/2011 | 142.25p | 144.62p | 142.00p | 143.38p | 17563 |
13/07/2011 | 146.00p | 146.00p | 143.50p | 144.50p | 11564 |
12/07/2011 | 146.25p | 146.25p | 144.50p | 144.50p | 20020 |
11/07/2011 | 146.75p | 148.90p | 146.75p | 147.13p | 117800 |
08/07/2011 | 149.00p | 149.02p | 148.00p | 148.00p | 8544 |
07/07/2011 | 147.00p | 149.58p | 147.00p | 148.37p | 12455 |
06/07/2011 | 149.52p | 149.52p | 148.00p | 148.00p | 29874 |
05/07/2011 | 147.00p | 152.75p | 146.25p | 150.00p | 937406 |
04/07/2011 | 147.25p | 150.00p | 147.25p | 150.00p | 13276 |
01/07/2011 | 147.00p | 150.00p | 146.00p | 147.00p | 605041 |
30/06/2011 | 143.25p | 146.45p | 143.00p | 143.00p | 6917 |
29/06/2011 | 144.24p | 145.00p | 144.00p | 145.00p | 149793 |
28/06/2011 | 145.00p | 147.00p | 144.40p | 147.00p | 8146 |
27/06/2011 | 146.00p | 146.00p | 143.00p | 144.50p | 12282 |
24/06/2011 | 148.00p | 150.00p | 145.12p | 145.12p | 51682 |
23/06/2011 | 148.00p | 150.00p | 147.00p | 148.00p | 163606 |
22/06/2011 | 147.00p | 151.00p | 145.80p | 151.00p | 97216 |
21/06/2011 | 146.00p | 148.00p | 143.30p | 145.00p | 70877 |
20/06/2011 | 148.00p | 148.00p | 144.50p | 146.00p | 236829 |
17/06/2011 | 146.00p | 149.36p | 146.00p | 146.75p | 3263466 |
16/06/2011 | 152.00p | 154.50p | 145.00p | 148.00p | 1400226 |
15/06/2011 | 150.00p | 155.00p | 147.38p | 154.00p | 650309 |
14/06/2011 | 145.00p | 150.00p | 144.00p | 149.25p | 1514215 |
13/06/2011 | 138.50p | 146.00p | 137.10p | 145.50p | 502831 |
10/06/2011 | 138.50p | 141.00p | 137.50p | 140.00p | 316791 |
09/06/2011 | 128.50p | 140.00p | 128.50p | 140.00p | 650604 |
08/06/2011 | 129.00p | 129.00p | 127.00p | 128.50p | 75289 |
07/06/2011 | 128.50p | 129.68p | 128.00p | 129.00p | 13354 |
06/06/2011 | 130.00p | 130.00p | 128.00p | 128.50p | 14022 |
03/06/2011 | 131.00p | 131.00p | 128.00p | 130.00p | 26917 |
02/06/2011 | 131.50p | 131.50p | 130.00p | 131.00p | 19112 |
01/06/2011 | 131.50p | 131.84p | 131.00p | 131.50p | 48438 |
31/05/2011 | 131.50p | 131.80p | 131.20p | 131.50p | 15999 |
27/05/2011 | 132.00p | 132.00p | 131.20p | 131.50p | 30262 |
26/05/2011 | 131.50p | 132.00p | 131.40p | 132.00p | 4000 |
25/05/2011 | 134.00p | 134.00p | 130.00p | 131.50p | 55000 |
24/05/2011 | 133.50p | 134.85p | 132.00p | 134.00p | 21666 |
23/05/2011 | 133.50p | 134.25p | 133.50p | 133.50p | 1170 |
20/05/2011 | 133.50p | 134.25p | 133.50p | 133.50p | 3279 |
19/05/2011 | 130.00p | 135.00p | 130.00p | 133.50p | 103787 |
18/05/2011 | 130.50p | 130.50p | 127.00p | 129.50p | 799302 |
17/05/2011 | 130.50p | 131.00p | 129.00p | 130.50p | 28346 |
16/05/2011 | 122.50p | 131.00p | 122.50p | 130.50p | 1013554 |
13/05/2011 | 122.50p | 123.00p | 122.50p | 122.50p | 6386 |
12/05/2011 | 122.50p | 123.00p | 121.16p | 122.50p | 18624 |
11/05/2011 | 122.50p | 122.75p | 121.00p | 122.50p | 9735 |
10/05/2011 | 123.00p | 123.00p | 121.00p | 122.50p | 11852 |
09/05/2011 | 123.00p | 123.00p | 121.80p | 123.00p | 1904 |
06/05/2011 | 123.00p | 123.00p | 121.28p | 123.00p | 10287 |
05/05/2011 | 125.00p | 125.00p | 122.00p | 123.00p | 30000 |
04/05/2011 | 125.00p | 126.00p | 124.25p | 125.00p | 26344 |
03/05/2011 | 125.00p | 126.12p | 124.00p | 125.00p | 26118 |
28/04/2011 | 125.00p | 125.00p | 122.17p | 125.00p | 14014 |
27/04/2011 | 125.00p | 126.50p | 124.00p | 125.00p | 8738 |
26/04/2011 | 125.50p | 126.50p | 124.90p | 125.50p | 6303 |
21/04/2011 | 121.50p | 127.00p | 121.50p | 125.50p | 88643 |
20/04/2011 | 121.50p | 121.50p | 120.90p | 121.50p | 1957 |
19/04/2011 | 121.50p | 123.00p | 120.50p | 121.50p | 30937 |
18/04/2011 | 123.50p | 124.70p | 121.50p | 121.50p | 8500 |
15/04/2011 | 125.00p | 125.00p | 122.15p | 123.50p | 5000 |
14/04/2011 | 122.00p | 125.00p | 122.00p | 125.00p | 26515 |
13/04/2011 | 119.00p | 122.50p | 119.00p | 122.00p | 84843 |
12/04/2011 | 122.00p | 122.00p | 119.50p | 119.50p | 25750 |
11/04/2011 | 124.00p | 124.30p | 122.00p | 122.00p | 24300 |
08/04/2011 | 127.00p | 127.25p | 124.00p | 124.00p | 68067 |
07/04/2011 | 121.50p | 127.82p | 121.00p | 127.00p | 99706 |
06/04/2011 | 117.50p | 123.00p | 117.50p | 121.50p | 82014 |
05/04/2011 | 118.00p | 118.10p | 116.50p | 117.50p | 14254 |
04/04/2011 | 118.00p | 119.32p | 117.00p | 118.00p | 39181 |
01/04/2011 | 118.00p | 118.00p | 116.60p | 118.00p | 9928 |
31/03/2011 | 116.50p | 118.00p | 116.50p | 118.00p | 15549 |
30/03/2011 | 116.50p | 117.40p | 116.00p | 116.50p | 38500 |
29/03/2011 | 116.50p | 117.40p | 115.60p | 116.50p | 8594 |
28/03/2011 | 116.75p | 116.75p | 116.50p | 116.50p | 0 |
25/03/2011 | 116.50p | 116.75p | 116.50p | 116.75p | 249421 |
24/03/2011 | 116.00p | 117.00p | 114.80p | 116.50p | 40474 |
23/03/2011 | 112.00p | 116.00p | 108.50p | 116.00p | 37779 |
22/03/2011 | 107.00p | 109.00p | 107.00p | 108.50p | 7500 |
21/03/2011 | 108.00p | 108.00p | 106.00p | 106.00p | 27100 |
18/03/2011 | 108.50p | 108.50p | 108.00p | 108.00p | 10000 |
17/03/2011 | 107.00p | 109.20p | 107.00p | 108.50p | 20021 |
16/03/2011 | 107.50p | 107.50p | 103.00p | 107.00p | 14758 |
15/03/2011 | 112.00p | 112.00p | 107.00p | 107.50p | 117588 |
14/03/2011 | 113.50p | 113.50p | 111.00p | 113.00p | 25015 |
11/03/2011 | 113.50p | 113.50p | 112.15p | 113.50p | 16000 |
10/03/2011 | 113.50p | 115.00p | 112.50p | 113.50p | 50664 |
09/03/2011 | 113.50p | 114.70p | 112.30p | 113.50p | 23461 |
08/03/2011 | 112.50p | 114.00p | 112.50p | 113.50p | 23246 |
07/03/2011 | 112.50p | 115.00p | 112.50p | 112.50p | 3006 |
04/03/2011 | 111.50p | 113.00p | 111.50p | 112.00p | 12734 |
03/03/2011 | 111.50p | 113.00p | 111.50p | 111.50p | 15973 |
02/03/2011 | 112.50p | 111.50p | 110.60p | 111.50p | 5944 |
01/03/2011 | 112.00p | 114.00p | 112.00p | 112.00p | 981881 |
28/02/2011 | 110.50p | 112.00p | 110.80p | 112.00p | 11200 |
25/02/2011 | 109.00p | 110.50p | 110.13p | 110.50p | 18000 |
24/02/2011 | 111.00p | 110.50p | 109.50p | 110.50p | 77742 |
23/02/2011 | 111.50p | 111.50p | 111.20p | 111.50p | 8245 |
22/02/2011 | 112.00p | 111.60p | 111.00p | 111.50p | 11282 |
21/02/2011 | 112.00p | 112.00p | 111.00p | 112.00p | 36983 |
18/02/2011 | 111.50p | 113.00p | 110.00p | 112.00p | 53885 |
17/02/2011 | 115.00p | 115.95p | 111.50p | 111.50p | 11455 |
16/02/2011 | 115.00p | 115.00p | 113.50p | 115.00p | 115000 |
15/02/2011 | 115.00p | 116.20p | 115.00p | 115.00p | 27299 |
14/02/2011 | 115.50p | 115.00p | 113.00p | 115.00p | 2483 |
11/02/2011 | 114.00p | 115.00p | 113.00p | 115.00p | 69949 |
10/02/2011 | 113.00p | 115.50p | 113.00p | 115.50p | 27416 |
09/02/2011 | 118.00p | 118.00p | 115.50p | 115.50p | 1500 |
08/02/2011 | 118.00p | 118.00p | 114.30p | 115.50p | 7256 |
07/02/2011 | 112.25p | 115.50p | 112.00p | 115.50p | 96618 |
04/02/2011 | 114.00p | 114.00p | 109.15p | 110.50p | 42360 |
03/02/2011 | 113.00p | 118.20p | 111.00p | 113.00p | 169107 |
02/02/2011 | 107.00p | 110.50p | 106.68p | 110.50p | 44000 |
01/02/2011 | 105.50p | 105.50p | 102.25p | 104.50p | 9750 |
31/01/2011 | 105.50p | 106.85p | 104.00p | 105.50p | 15743 |
28/01/2011 | 108.00p | 108.25p | 105.00p | 105.50p | 11832 |
27/01/2011 | 112.00p | 112.00p | 107.00p | 108.00p | 31478 |
26/01/2011 | 112.00p | 112.00p | 110.50p | 112.00p | 3064 |
25/01/2011 | 111.50p | 113.50p | 110.68p | 112.00p | 11500 |
24/01/2011 | 111.00p | 112.00p | 110.50p | 111.50p | 4361 |
21/01/2011 | 111.00p | 112.00p | 110.50p | 111.00p | 9394 |
20/01/2011 | 113.00p | 113.00p | 110.20p | 111.00p | 59571 |
19/01/2011 | 113.00p | 114.00p | 111.50p | 113.00p | 9465 |
18/01/2011 | 116.00p | 117.00p | 111.50p | 113.00p | 99814 |
17/01/2011 | 111.00p | 118.00p | 109.05p | 116.00p | 178741 |
14/01/2011 | 107.50p | 111.50p | 107.35p | 109.00p | 122936 |
13/01/2011 | 107.35p | 107.50p | 107.25p | 107.25p | 13644 |
12/01/2011 | 103.00p | 111.00p | 103.00p | 107.25p | 225113 |
11/01/2011 | 99.00p | 103.00p | 99.00p | 102.00p | 2023691 |
10/01/2011 | 98.00p | 99.50p | 98.00p | 98.50p | 11204 |
07/01/2011 | 97.00p | 99.00p | 96.50p | 98.00p | 18743 |
06/01/2011 | 96.50p | 98.00p | 96.00p | 97.00p | 6500 |
05/01/2011 | 97.00p | 97.90p | 95.90p | 96.50p | 14352 |
04/01/2011 | 94.00p | 98.50p | 94.00p | 97.00p | 64806 |
31/12/2010 | 90.50p | 95.00p | 90.50p | 93.50p | 60717 |
30/12/2010 | 90.50p | 91.00p | 88.50p | 90.50p | 31000 |
29/12/2010 | 90.50p | 90.80p | 88.50p | 90.50p | 4403 |
24/12/2010 | 90.50p | 90.80p | 90.05p | 90.50p | 16047 |
23/12/2010 | 90.50p | 91.80p | 89.50p | 90.50p | 21605 |
22/12/2010 | 91.00p | 91.80p | 88.50p | 90.50p | 2581 |
21/12/2010 | 91.00p | 91.50p | 90.00p | 91.00p | 9225 |
20/12/2010 | 92.50p | 92.70p | 90.50p | 91.50p | 17857 |
17/12/2010 | 92.50p | 92.50p | 90.50p | 92.50p | 27564 |
16/12/2010 | 91.50p | 94.50p | 91.50p | 92.50p | 5 |
15/12/2010 | 92.00p | 92.50p | 90.90p | 91.50p | 4600 |
14/12/2010 | 91.50p | 93.00p | 91.20p | 92.00p | 12703 |
13/12/2010 | 92.00p | 92.00p | 90.90p | 91.50p | 412 |
10/12/2010 | 91.00p | 92.00p | 90.50p | 91.50p | 37500 |
09/12/2010 | 87.50p | 92.00p | 87.50p | 91.00p | 87678 |
08/12/2010 | 89.00p | 89.00p | 86.50p | 87.50p | 54886 |
07/12/2010 | 88.50p | 89.00p | 87.50p | 88.50p | 32479 |
06/12/2010 | 88.50p | 88.50p | 87.00p | 88.50p | 0 |
03/12/2010 | 88.50p | 88.50p | 87.00p | 88.50p | 3000 |
02/12/2010 | 88.50p | 88.50p | 87.00p | 88.50p | 5000 |
01/12/2010 | 88.50p | 88.50p | 87.50p | 88.50p | 2500 |
30/11/2010 | 89.00p | 89.00p | 87.00p | 88.50p | 15137 |
29/11/2010 | 89.00p | 89.00p | 87.50p | 89.00p | 45375 |
*Close Price adjusted for both dividends and splits