Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2010 | 92.50p | 95.00p | 90.75p | 93.50p | 11435 |
18/11/2010 | 92.50p | 94.50p | 90.15p | 92.50p | 35130 |
17/11/2010 | 92.00p | 92.50p | 90.00p | 92.50p | 30000 |
16/11/2010 | 90.50p | 94.00p | 90.00p | 92.00p | 39136 |
15/11/2010 | 90.50p | 91.97p | 90.50p | 90.50p | 2000 |
12/11/2010 | 90.50p | 90.50p | 89.21p | 90.50p | 19232 |
11/11/2010 | 89.00p | 89.50p | 88.25p | 89.50p | 1850 |
10/11/2010 | 87.50p | 89.50p | 87.25p | 89.00p | 47770 |
09/11/2010 | 87.50p | 88.00p | 85.50p | 87.50p | 95948 |
08/11/2010 | 88.00p | 88.00p | 86.50p | 88.00p | 83457 |
05/11/2010 | 88.50p | 88.50p | 86.50p | 88.00p | 14301 |
04/11/2010 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
03/11/2010 | 87.50p | 88.50p | 87.05p | 88.50p | 17026 |
02/11/2010 | 89.00p | 89.00p | 86.50p | 87.50p | 59750 |
01/11/2010 | 89.00p | 89.00p | 88.50p | 89.00p | 0 |
29/10/2010 | 89.00p | 90.90p | 87.92p | 89.00p | 1830 |
28/10/2010 | 89.00p | 90.95p | 88.50p | 89.00p | 112 |
27/10/2010 | 84.00p | 90.00p | 84.00p | 89.00p | 43895 |
26/10/2010 | 84.00p | 84.00p | 82.50p | 84.00p | 76933 |
25/10/2010 | 84.00p | 84.80p | 82.50p | 84.00p | 38631 |
22/10/2010 | 83.50p | 84.00p | 82.50p | 84.00p | 12630 |
21/10/2010 | 83.50p | 83.50p | 82.48p | 83.50p | 89000 |
20/10/2010 | 83.50p | 83.70p | 82.48p | 83.50p | 2110 |
19/10/2010 | 83.50p | 84.50p | 82.48p | 83.50p | 62034 |
18/10/2010 | 83.50p | 84.50p | 83.50p | 83.50p | 0 |
15/10/2010 | 83.50p | 84.50p | 82.00p | 83.50p | 23150 |
14/10/2010 | 83.50p | 84.50p | 82.00p | 83.50p | 25071 |
13/10/2010 | 84.00p | 84.00p | 80.27p | 83.00p | 38578 |
12/10/2010 | 84.50p | 85.50p | 83.00p | 84.50p | 16906 |
11/10/2010 | 84.50p | 85.50p | 83.48p | 84.50p | 6554 |
08/10/2010 | 84.50p | 85.50p | 83.00p | 84.50p | 25000 |
07/10/2010 | 84.50p | 85.50p | 84.00p | 84.50p | 50000 |
06/10/2010 | 84.50p | 85.50p | 83.48p | 84.50p | 14255 |
05/10/2010 | 84.00p | 85.00p | 82.75p | 84.25p | 36500 |
04/10/2010 | 84.00p | 85.00p | 82.50p | 84.00p | 12506 |
01/10/2010 | 83.50p | 85.50p | 83.11p | 84.00p | 30715 |
30/09/2010 | 85.50p | 85.50p | 82.50p | 83.50p | 13750 |
29/09/2010 | 85.50p | 85.50p | 83.50p | 85.50p | 1000 |
28/09/2010 | 85.50p | 85.50p | 83.50p | 85.50p | 3072 |
27/09/2010 | 85.50p | 85.50p | 83.50p | 85.50p | 6 |
24/09/2010 | 85.50p | 85.50p | 83.50p | 85.50p | 0 |
23/09/2010 | 85.50p | 85.50p | 83.50p | 85.50p | 41906 |
22/09/2010 | 85.50p | 85.50p | 83.50p | 85.50p | 14753 |
21/09/2010 | 86.00p | 87.50p | 85.50p | 85.50p | 11418 |
20/09/2010 | 86.00p | 86.30p | 84.50p | 86.00p | 58700 |
17/09/2010 | 86.00p | 87.50p | 86.00p | 86.00p | 169321 |
16/09/2010 | 86.00p | 87.50p | 86.00p | 86.00p | 4600 |
15/09/2010 | 86.50p | 87.50p | 86.00p | 86.00p | 10029 |
14/09/2010 | 86.50p | 88.00p | 86.10p | 86.50p | 73629 |
13/09/2010 | 86.50p | 88.00p | 86.50p | 86.50p | 12500 |
10/09/2010 | 86.50p | 87.50p | 86.50p | 86.50p | 11853 |
09/09/2010 | 87.00p | 87.00p | 85.50p | 86.50p | 22500 |
08/09/2010 | 87.00p | 87.00p | 85.50p | 87.00p | 100 |
07/09/2010 | 87.00p | 88.50p | 86.30p | 87.00p | 18800 |
06/09/2010 | 87.00p | 88.00p | 86.00p | 87.00p | 1369 |
03/09/2010 | 86.50p | 88.00p | 85.45p | 87.00p | 115600 |
02/09/2010 | 86.00p | 87.50p | 85.00p | 86.50p | 25000 |
01/09/2010 | 86.00p | 87.50p | 86.00p | 86.00p | 1000 |
31/08/2010 | 86.00p | 87.50p | 85.00p | 86.00p | 40000 |
27/08/2010 | 86.00p | 87.50p | 85.00p | 86.00p | 20367 |
26/08/2010 | 86.50p | 87.50p | 84.00p | 86.00p | 25000 |
25/08/2010 | 84.00p | 84.50p | 83.00p | 84.50p | 8960 |
24/08/2010 | 86.50p | 86.50p | 83.50p | 84.00p | 17000 |
23/08/2010 | 88.00p | 88.20p | 85.00p | 86.50p | 58239 |
20/08/2010 | 87.00p | 88.50p | 87.00p | 88.00p | 13266 |
19/08/2010 | 87.00p | 88.50p | 86.50p | 87.00p | 9245 |
18/08/2010 | 88.00p | 88.50p | 86.50p | 88.00p | 16500 |
17/08/2010 | 88.00p | 90.00p | 88.00p | 88.00p | 5000 |
16/08/2010 | 88.00p | 88.50p | 85.00p | 88.00p | 28975 |
13/08/2010 | 88.00p | 90.00p | 86.20p | 88.00p | 31650 |
12/08/2010 | 87.00p | 88.50p | 86.60p | 88.00p | 25575 |
11/08/2010 | 87.50p | 88.50p | 86.25p | 87.00p | 6345 |
10/08/2010 | 90.00p | 90.00p | 87.00p | 87.50p | 7650 |
09/08/2010 | 90.00p | 90.00p | 88.50p | 90.00p | 1750 |
06/08/2010 | 90.00p | 90.00p | 88.50p | 90.00p | 4000000 |
05/08/2010 | 90.00p | 90.00p | 88.50p | 90.00p | 6613 |
04/08/2010 | 90.00p | 90.00p | 88.50p | 90.00p | 44182 |
03/08/2010 | 90.00p | 90.80p | 88.50p | 90.00p | 327725 |
02/08/2010 | 90.00p | 90.80p | 88.50p | 90.00p | 4850 |
30/07/2010 | 90.00p | 90.00p | 88.50p | 90.00p | 234 |
29/07/2010 | 90.00p | 90.80p | 88.50p | 90.00p | 4136 |
28/07/2010 | 90.00p | 90.00p | 88.50p | 90.00p | 2355 |
27/07/2010 | 90.00p | 90.00p | 88.50p | 90.00p | 25000 |
26/07/2010 | 90.75p | 91.00p | 88.50p | 90.00p | 32242 |
23/07/2010 | 90.75p | 91.25p | 89.63p | 90.75p | 10000 |
22/07/2010 | 90.75p | 91.25p | 89.88p | 90.75p | 82 |
21/07/2010 | 90.75p | 91.25p | 89.81p | 91.00p | 20049 |
20/07/2010 | 88.50p | 91.25p | 88.50p | 90.75p | 7079 |
19/07/2010 | 88.50p | 90.50p | 88.13p | 88.50p | 95265 |
16/07/2010 | 88.50p | 90.50p | 88.50p | 88.50p | 30214 |
15/07/2010 | 88.50p | 90.50p | 88.13p | 88.50p | 83829 |
14/07/2010 | 89.00p | 90.50p | 88.50p | 88.50p | 0 |
13/07/2010 | 89.00p | 89.00p | 88.00p | 89.00p | 31667 |
12/07/2010 | 89.50p | 89.50p | 88.50p | 89.00p | 0 |
09/07/2010 | 87.00p | 89.50p | 86.20p | 89.00p | 116500 |
08/07/2010 | 89.00p | 89.00p | 87.00p | 87.00p | 6000 |
07/07/2010 | 87.00p | 89.95p | 87.00p | 88.50p | 10035 |
06/07/2010 | 85.50p | 87.70p | 85.25p | 86.50p | 62883 |
05/07/2010 | 89.00p | 89.00p | 85.00p | 85.50p | 20294 |
02/07/2010 | 89.00p | 90.50p | 88.00p | 89.00p | 10000 |
01/07/2010 | 93.25p | 93.25p | 89.00p | 89.00p | 20500 |
30/06/2010 | 93.25p | 94.50p | 92.75p | 93.25p | 0 |
29/06/2010 | 93.25p | 94.50p | 92.00p | 93.25p | 41134 |
28/06/2010 | 93.25p | 95.50p | 93.25p | 93.25p | 0 |
25/06/2010 | 93.50p | 95.50p | 93.00p | 93.25p | 11750 |
24/06/2010 | 93.50p | 95.50p | 93.50p | 93.50p | 2500 |
23/06/2010 | 93.50p | 95.50p | 93.50p | 93.50p | 0 |
22/06/2010 | 93.50p | 95.50p | 93.50p | 93.50p | 4688 |
21/06/2010 | 94.50p | 95.50p | 94.00p | 94.00p | 0 |
18/06/2010 | 94.50p | 95.50p | 93.25p | 94.50p | 10000 |
17/06/2010 | 93.50p | 95.50p | 93.25p | 93.50p | 19353 |
16/06/2010 | 93.50p | 95.50p | 93.25p | 93.50p | 1064 |
15/06/2010 | 93.50p | 95.50p | 93.00p | 93.50p | 3419 |
14/06/2010 | 94.00p | 95.50p | 93.50p | 93.50p | 0 |
11/06/2010 | 94.00p | 95.50p | 94.00p | 94.00p | 0 |
10/06/2010 | 94.00p | 95.50p | 94.00p | 94.00p | 0 |
09/06/2010 | 94.00p | 95.50p | 93.50p | 94.00p | 25462 |
08/06/2010 | 94.00p | 95.50p | 93.00p | 94.00p | 114500 |
07/06/2010 | 95.50p | 96.00p | 94.00p | 94.00p | 93754 |
04/06/2010 | 95.50p | 96.40p | 94.00p | 95.50p | 31878 |
03/06/2010 | 94.50p | 96.00p | 94.45p | 95.50p | 11344 |
02/06/2010 | 96.00p | 96.00p | 94.00p | 94.50p | 2342 |
01/06/2010 | 96.50p | 96.50p | 95.00p | 96.00p | 3162 |
28/05/2010 | 95.50p | 96.60p | 95.00p | 96.50p | 285464 |
27/05/2010 | 95.50p | 96.60p | 95.00p | 96.00p | 2969 |
26/05/2010 | 95.50p | 96.50p | 95.00p | 96.00p | 8500 |
25/05/2010 | 96.00p | 96.50p | 94.50p | 95.50p | 96951 |
24/05/2010 | 96.50p | 97.00p | 96.00p | 96.50p | 27000 |
21/05/2010 | 97.00p | 97.00p | 95.00p | 97.00p | 35000 |
20/05/2010 | 101.00p | 101.50p | 96.50p | 97.00p | 33472 |
19/05/2010 | 101.00p | 102.00p | 99.50p | 101.00p | 19300 |
18/05/2010 | 101.00p | 102.00p | 100.13p | 101.00p | 3360 |
17/05/2010 | 100.00p | 102.00p | 99.40p | 101.00p | 5045 |
14/05/2010 | 98.00p | 101.50p | 98.00p | 100.00p | 14390 |
13/05/2010 | 98.00p | 98.00p | 96.60p | 98.00p | 30500 |
12/05/2010 | 97.00p | 98.00p | 95.90p | 98.00p | 87625 |
11/05/2010 | 96.25p | 97.00p | 95.60p | 97.00p | 27455 |
10/05/2010 | 95.25p | 96.25p | 95.00p | 96.25p | 33600 |
07/05/2010 | 95.25p | 95.25p | 94.50p | 95.25p | 53402 |
06/05/2010 | 95.25p | 95.50p | 94.50p | 95.25p | 20000 |
05/05/2010 | 94.50p | 96.00p | 94.00p | 95.25p | 76487 |
04/05/2010 | 96.50p | 97.00p | 94.50p | 96.00p | 18762 |
30/04/2010 | 96.50p | 96.50p | 95.50p | 96.50p | 0 |
29/04/2010 | 96.50p | 96.95p | 95.50p | 96.50p | 37280 |
28/04/2010 | 97.50p | 97.50p | 95.50p | 96.50p | 6771 |
27/04/2010 | 98.00p | 98.00p | 96.00p | 97.50p | 3583 |
26/04/2010 | 98.00p | 98.60p | 96.50p | 98.00p | 35634 |
23/04/2010 | 98.00p | 99.50p | 97.20p | 98.00p | 5000 |
22/04/2010 | 98.00p | 99.50p | 97.20p | 98.00p | 26642 |
21/04/2010 | 98.00p | 99.50p | 97.30p | 98.00p | 11820 |
20/04/2010 | 98.00p | 99.50p | 97.00p | 97.00p | 22336 |
19/04/2010 | 98.50p | 99.50p | 97.00p | 98.00p | 46000 |
16/04/2010 | 99.00p | 99.00p | 98.00p | 98.50p | 7500 |
15/04/2010 | 99.00p | 100.12p | 98.25p | 99.00p | 18434 |
14/04/2010 | 98.50p | 101.00p | 98.10p | 99.00p | 55055 |
13/04/2010 | 92.50p | 99.50p | 92.50p | 99.50p | 60761 |
12/04/2010 | 92.00p | 93.50p | 91.50p | 92.50p | 10000 |
09/04/2010 | 92.00p | 92.50p | 91.00p | 92.00p | 95926 |
08/04/2010 | 94.50p | 94.50p | 92.00p | 92.00p | 138300 |
07/04/2010 | 93.00p | 96.50p | 92.10p | 94.50p | 69724 |
06/04/2010 | 92.50p | 93.75p | 92.50p | 93.00p | 21800 |
01/04/2010 | 92.50p | 93.75p | 92.50p | 92.50p | 35646 |
31/03/2010 | 92.50p | 92.50p | 90.65p | 92.50p | 18173 |
30/03/2010 | 92.00p | 93.00p | 90.05p | 92.50p | 44882 |
29/03/2010 | 93.00p | 93.00p | 91.50p | 92.00p | 2150 |
26/03/2010 | 93.00p | 94.00p | 91.00p | 93.00p | 15350 |
25/03/2010 | 92.50p | 94.20p | 92.50p | 93.00p | 17562 |
24/03/2010 | 92.50p | 94.00p | 90.00p | 90.00p | 49100 |
23/03/2010 | 95.50p | 96.00p | 90.00p | 92.00p | 15381 |
22/03/2010 | 95.50p | 97.00p | 94.00p | 96.00p | 83134 |
19/03/2010 | 95.50p | 96.67p | 94.15p | 95.50p | 29080 |
18/03/2010 | 95.00p | 96.50p | 95.00p | 95.50p | 27800 |
17/03/2010 | 95.00p | 95.50p | 95.00p | 95.50p | 0 |
16/03/2010 | 95.00p | 95.50p | 94.00p | 95.50p | 292 |
15/03/2010 | 95.00p | 95.50p | 94.50p | 95.50p | 0 |
12/03/2010 | 96.00p | 96.00p | 93.00p | 95.50p | 11000 |
11/03/2010 | 96.00p | 97.00p | 95.50p | 96.00p | 12000 |
10/03/2010 | 96.50p | 96.50p | 94.00p | 96.00p | 7500 |
09/03/2010 | 96.00p | 96.50p | 94.00p | 96.00p | 9042 |
08/03/2010 | 96.00p | 96.50p | 94.00p | 96.00p | 3420 |
05/03/2010 | 94.50p | 96.50p | 94.00p | 96.00p | 1100 |
04/03/2010 | 96.50p | 96.50p | 94.00p | 94.50p | 3000 |
03/03/2010 | 96.50p | 97.00p | 91.00p | 97.00p | 123875 |
02/03/2010 | 96.50p | 97.00p | 95.00p | 97.00p | 4275 |
01/03/2010 | 96.00p | 97.00p | 94.50p | 97.00p | 51064 |
26/02/2010 | 97.00p | 98.50p | 95.05p | 96.00p | 40650 |
25/02/2010 | 97.00p | 98.50p | 96.50p | 98.50p | 14540 |
24/02/2010 | 97.00p | 98.50p | 96.50p | 98.50p | 1077 |
23/02/2010 | 98.00p | 99.00p | 96.00p | 98.50p | 21707 |
22/02/2010 | 98.00p | 99.00p | 98.00p | 99.00p | 20337 |
19/02/2010 | 97.00p | 99.00p | 97.00p | 99.00p | 45000 |
18/02/2010 | 97.00p | 98.50p | 97.00p | 97.50p | 4000 |
17/02/2010 | 98.00p | 98.50p | 97.00p | 97.50p | 6250 |
16/02/2010 | 98.00p | 98.95p | 97.00p | 98.50p | 12500 |
15/02/2010 | 98.00p | 98.50p | 97.00p | 98.50p | 9290 |
12/02/2010 | 96.50p | 98.50p | 96.50p | 98.00p | 3969 |
11/02/2010 | 96.50p | 98.50p | 96.50p | 96.50p | 0 |
10/02/2010 | 96.00p | 98.50p | 96.00p | 96.50p | 8300 |
09/02/2010 | 98.50p | 99.00p | 95.30p | 96.50p | 43003 |
08/02/2010 | 98.50p | 99.50p | 98.50p | 99.00p | 1483 |
*Close Price adjusted for both dividends and splits