Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2012 | 85.00p | 87.50p | 85.00p | 86.60p | 62200 |
18/07/2012 | 88.50p | 89.86p | 85.00p | 85.00p | 92770 |
17/07/2012 | 91.00p | 91.00p | 88.00p | 90.00p | 55630 |
16/07/2012 | 87.00p | 89.00p | 87.00p | 87.00p | 36420 |
13/07/2012 | 86.00p | 91.00p | 86.00p | 87.00p | 110120 |
12/07/2012 | 86.20p | 89.00p | 86.20p | 89.00p | 247340 |
11/07/2012 | 87.00p | 88.00p | 84.25p | 87.15p | 2250 |
10/07/2012 | 84.50p | 88.50p | 84.50p | 88.20p | 55580 |
09/07/2012 | 84.40p | 86.90p | 84.40p | 86.90p | 12530 |
06/07/2012 | 84.15p | 87.00p | 84.15p | 84.50p | 54400 |
05/07/2012 | 84.40p | 87.00p | 84.40p | 84.40p | 27370 |
04/07/2012 | 84.00p | 86.60p | 83.70p | 84.00p | 31970 |
03/07/2012 | 84.35p | 86.75p | 84.00p | 84.40p | 53830 |
02/07/2012 | 85.00p | 86.45p | 84.00p | 84.65p | 102740 |
29/06/2012 | 83.70p | 84.96p | 83.70p | 84.35p | 9060 |
28/06/2012 | 84.87p | 85.00p | 83.90p | 85.00p | 29640 |
27/06/2012 | 85.00p | 85.00p | 83.70p | 83.70p | 27100 |
26/06/2012 | 85.65p | 87.66p | 85.20p | 85.38p | 15720 |
25/06/2012 | 84.20p | 85.01p | 84.00p | 84.30p | 24410 |
22/06/2012 | 85.75p | 86.85p | 84.00p | 85.38p | 70020 |
21/06/2012 | 85.00p | 87.42p | 84.00p | 84.20p | 22200 |
20/06/2012 | 88.30p | 88.30p | 84.00p | 86.50p | 104380 |
19/06/2012 | 85.55p | 89.00p | 85.00p | 89.00p | 92760 |
18/06/2012 | 86.80p | 90.00p | 85.00p | 87.40p | 182460 |
15/06/2012 | 84.00p | 88.60p | 80.50p | 88.55p | 211420 |
14/06/2012 | 82.60p | 84.30p | 80.50p | 84.30p | 45120 |
13/06/2012 | 84.00p | 84.50p | 83.00p | 84.50p | 35610 |
12/06/2012 | 83.50p | 84.00p | 80.00p | 84.00p | 64390 |
11/06/2012 | 81.50p | 83.50p | 80.00p | 83.50p | 111560 |
08/06/2012 | 80.00p | 83.90p | 79.00p | 81.00p | 81470 |
07/06/2012 | 81.95p | 84.00p | 80.40p | 80.40p | 84400 |
06/06/2012 | 82.50p | 83.50p | 79.05p | 80.00p | 107550 |
01/06/2012 | 82.75p | 84.66p | 80.00p | 80.00p | 55430 |
31/05/2012 | 84.50p | 85.17p | 84.00p | 84.00p | 23450 |
30/05/2012 | 87.00p | 87.00p | 82.50p | 83.88p | 84180 |
29/05/2012 | 86.00p | 88.50p | 84.50p | 84.50p | 99650 |
28/05/2012 | 85.00p | 87.21p | 85.00p | 85.00p | 97960 |
25/05/2012 | 85.50p | 87.50p | 85.00p | 86.00p | 116740 |
24/05/2012 | 84.50p | 88.00p | 82.66p | 85.00p | 84450 |
23/05/2012 | 84.50p | 88.04p | 84.50p | 84.50p | 83170 |
22/05/2012 | 85.15p | 87.90p | 84.50p | 85.00p | 135650 |
21/05/2012 | 87.50p | 87.50p | 83.00p | 84.80p | 96770 |
18/05/2012 | 83.30p | 85.85p | 82.00p | 83.05p | 101200 |
17/05/2012 | 82.90p | 86.20p | 82.90p | 84.70p | 13050 |
16/05/2012 | 81.20p | 83.50p | 80.27p | 82.90p | 108910 |
15/05/2012 | 85.20p | 85.20p | 81.20p | 84.50p | 31380 |
14/05/2012 | 82.05p | 83.50p | 81.20p | 83.50p | 53440 |
11/05/2012 | 84.30p | 85.90p | 81.50p | 83.55p | 140510 |
10/05/2012 | 87.40p | 87.50p | 84.00p | 86.75p | 239200 |
09/05/2012 | 88.30p | 88.30p | 84.30p | 87.50p | 115910 |
08/05/2012 | 84.00p | 87.20p | 84.00p | 86.00p | 34730 |
04/05/2012 | 81.00p | 86.95p | 81.00p | 82.80p | 211970 |
03/05/2012 | 84.50p | 85.23p | 80.80p | 80.80p | 63370 |
02/05/2012 | 84.90p | 87.40p | 82.80p | 83.00p | 104930 |
01/05/2012 | 86.00p | 87.40p | 84.00p | 86.25p | 121930 |
30/04/2012 | 82.50p | 85.70p | 82.50p | 83.75p | 85760 |
27/04/2012 | 86.50p | 86.50p | 82.20p | 84.40p | 78880 |
26/04/2012 | 84.10p | 87.20p | 83.02p | 86.50p | 196430 |
25/04/2012 | 85.30p | 87.50p | 83.80p | 83.80p | 159400 |
24/04/2012 | 86.50p | 87.00p | 84.26p | 85.00p | 421390 |
23/04/2012 | 79.00p | 83.00p | 78.80p | 78.80p | 33010 |
20/04/2012 | 80.10p | 83.00p | 80.10p | 82.00p | 18950 |
19/04/2012 | 80.00p | 82.50p | 80.00p | 82.00p | 19460 |
18/04/2012 | 80.00p | 81.75p | 80.00p | 81.75p | 18840 |
17/04/2012 | 82.00p | 82.25p | 79.70p | 81.00p | 36870 |
16/04/2012 | 80.10p | 82.00p | 79.40p | 81.32p | 58150 |
13/04/2012 | 81.00p | 83.50p | 80.00p | 81.75p | 11420 |
12/04/2012 | 79.90p | 82.50p | 79.90p | 82.00p | 19200 |
11/04/2012 | 79.00p | 81.58p | 78.15p | 80.75p | 38010 |
10/04/2012 | 82.40p | 82.40p | 79.00p | 79.00p | 4750 |
05/04/2012 | 81.00p | 81.00p | 78.50p | 80.60p | 119270 |
04/04/2012 | 80.00p | 80.00p | 78.50p | 79.75p | 97800 |
03/04/2012 | 78.00p | 81.50p | 75.00p | 81.50p | 88540 |
02/04/2012 | 78.50p | 79.00p | 78.50p | 79.00p | 16340 |
30/03/2012 | 80.00p | 82.90p | 79.00p | 79.00p | 63780 |
29/03/2012 | 79.75p | 81.90p | 78.10p | 79.00p | 35010 |
28/03/2012 | 82.00p | 83.00p | 78.00p | 83.00p | 37920 |
27/03/2012 | 78.00p | 82.00p | 78.00p | 81.00p | 52510 |
26/03/2012 | 78.00p | 81.54p | 76.65p | 80.00p | 48070 |
23/03/2012 | 80.95p | 81.50p | 78.10p | 78.80p | 137720 |
22/03/2012 | 78.50p | 80.10p | 78.10p | 80.00p | 18370 |
21/03/2012 | 81.50p | 84.36p | 81.50p | 81.50p | 100140 |
20/03/2012 | 81.60p | 85.00p | 81.60p | 83.50p | 35110 |
19/03/2012 | 82.50p | 85.00p | 81.80p | 83.75p | 7560 |
16/03/2012 | 83.50p | 85.25p | 82.50p | 82.50p | 15220 |
15/03/2012 | 82.90p | 84.80p | 82.90p | 82.90p | 1540 |
14/03/2012 | 82.50p | 85.50p | 80.95p | 85.50p | 42660 |
13/03/2012 | 80.00p | 82.30p | 80.00p | 80.50p | 12300 |
12/03/2012 | 80.00p | 83.84p | 80.00p | 80.00p | 54550 |
09/03/2012 | 83.00p | 84.00p | 81.00p | 81.00p | 18650 |
08/03/2012 | 84.80p | 84.80p | 81.10p | 84.80p | 7820 |
07/03/2012 | 81.10p | 84.50p | 81.10p | 82.75p | 10810 |
06/03/2012 | 84.00p | 84.00p | 81.20p | 82.50p | 20480 |
05/03/2012 | 84.00p | 84.00p | 81.19p | 82.25p | 2040 |
02/03/2012 | 84.00p | 84.00p | 81.10p | 83.25p | 34210 |
01/03/2012 | 81.10p | 84.00p | 81.10p | 83.25p | 7480 |
29/02/2012 | 84.00p | 84.00p | 81.00p | 81.00p | 17650 |
28/02/2012 | 84.50p | 84.50p | 81.10p | 81.10p | 28600 |
27/02/2012 | 83.90p | 83.90p | 82.50p | 82.50p | 12670 |
24/02/2012 | 81.10p | 83.90p | 81.10p | 82.50p | 3960 |
23/02/2012 | 83.90p | 83.90p | 81.10p | 82.50p | 5280 |
22/02/2012 | 82.00p | 84.00p | 82.00p | 82.50p | 10840 |
21/02/2012 | 81.00p | 83.50p | 81.00p | 83.00p | 115770 |
20/02/2012 | 79.00p | 82.80p | 79.00p | 81.25p | 66270 |
17/02/2012 | 79.30p | 80.15p | 79.30p | 80.15p | 10620 |
16/02/2012 | 79.70p | 80.80p | 79.10p | 80.50p | 39400 |
15/02/2012 | 80.30p | 84.00p | 80.00p | 81.60p | 41130 |
14/02/2012 | 84.00p | 85.50p | 81.50p | 83.00p | 25280 |
13/02/2012 | 81.00p | 84.00p | 81.00p | 83.25p | 29660 |
10/02/2012 | 83.50p | 85.30p | 81.70p | 83.25p | 25100 |
09/02/2012 | 85.50p | 86.10p | 81.90p | 84.90p | 66200 |
08/02/2012 | 84.50p | 85.50p | 82.30p | 82.50p | 37670 |
07/02/2012 | 85.40p | 85.50p | 81.75p | 85.50p | 11370 |
06/02/2012 | 81.70p | 85.40p | 81.70p | 83.25p | 7360 |
03/02/2012 | 82.92p | 83.90p | 81.70p | 82.50p | 13700 |
02/02/2012 | 82.00p | 84.40p | 81.70p | 83.00p | 48150 |
01/02/2012 | 84.80p | 85.00p | 82.00p | 83.25p | 39690 |
31/01/2012 | 84.90p | 84.90p | 81.20p | 82.75p | 14100 |
30/01/2012 | 81.20p | 81.50p | 81.20p | 81.50p | 5280 |
27/01/2012 | 84.90p | 84.90p | 81.20p | 82.75p | 8230 |
26/01/2012 | 80.50p | 82.90p | 80.50p | 82.75p | 0 |
25/01/2012 | 80.50p | 82.90p | 80.50p | 82.75p | 40950 |
24/01/2012 | 83.40p | 84.00p | 80.83p | 82.50p | 72630 |
23/01/2012 | 79.00p | 83.40p | 79.00p | 81.25p | 12220 |
20/01/2012 | 83.30p | 83.40p | 79.94p | 81.25p | 17540 |
19/01/2012 | 83.80p | 83.90p | 80.60p | 81.75p | 20320 |
18/01/2012 | 84.00p | 84.01p | 81.30p | 82.43p | 23720 |
17/01/2012 | 81.60p | 84.50p | 81.60p | 83.75p | 0 |
16/01/2012 | 81.60p | 84.50p | 81.60p | 83.75p | 11500 |
13/01/2012 | 84.50p | 85.00p | 81.60p | 83.50p | 18610 |
12/01/2012 | 83.00p | 84.00p | 79.20p | 84.00p | 60290 |
11/01/2012 | 81.50p | 81.50p | 81.25p | 81.25p | 14260 |
10/01/2012 | 81.00p | 82.68p | 78.50p | 81.00p | 58090 |
09/01/2012 | 83.90p | 83.90p | 80.01p | 82.00p | 11550 |
06/01/2012 | 80.00p | 81.30p | 80.00p | 81.00p | 11160 |
05/01/2012 | 82.00p | 82.50p | 80.10p | 81.00p | 436550 |
04/01/2012 | 82.50p | 84.00p | 79.00p | 82.40p | 153480 |
03/01/2012 | 80.00p | 82.50p | 78.10p | 81.75p | 85870 |
30/12/2011 | 79.90p | 79.90p | 79.00p | 79.00p | 2000 |
29/12/2011 | 78.50p | 79.90p | 77.85p | 79.00p | 11000 |
28/12/2011 | 80.00p | 82.40p | 77.60p | 80.00p | 32270 |
23/12/2011 | 82.50p | 83.50p | 81.75p | 82.25p | 14000 |
22/12/2011 | 82.40p | 82.40p | 78.00p | 80.25p | 60350 |
21/12/2011 | 81.60p | 81.60p | 79.85p | 79.85p | 19200 |
20/12/2011 | 80.20p | 82.00p | 80.20p | 81.80p | 26210 |
19/12/2011 | 77.00p | 81.40p | 77.00p | 79.25p | 3030 |
16/12/2011 | 79.00p | 81.40p | 77.00p | 77.00p | 14600 |
15/12/2011 | 81.18p | 81.50p | 80.00p | 80.00p | 7290 |
14/12/2011 | 80.50p | 80.50p | 77.00p | 80.50p | 17820 |
13/12/2011 | 76.20p | 80.40p | 76.20p | 76.50p | 18720 |
12/12/2011 | 79.50p | 80.40p | 78.20p | 78.25p | 36890 |
09/12/2011 | 78.50p | 78.85p | 76.00p | 76.00p | 41000 |
08/12/2011 | 77.95p | 77.95p | 76.00p | 76.00p | 13870 |
07/12/2011 | 77.30p | 78.30p | 75.75p | 76.73p | 118870 |
06/12/2011 | 75.00p | 77.70p | 74.10p | 75.60p | 24400 |
05/12/2011 | 77.00p | 77.00p | 74.05p | 74.50p | 41650 |
02/12/2011 | 77.00p | 77.50p | 75.90p | 75.90p | 81050 |
01/12/2011 | 76.80p | 77.80p | 75.50p | 77.80p | 127570 |
30/11/2011 | 77.30p | 77.30p | 72.80p | 76.35p | 61510 |
29/11/2011 | 75.05p | 77.30p | 74.50p | 77.30p | 51950 |
28/11/2011 | 75.50p | 77.50p | 75.50p | 76.25p | 11040 |
25/11/2011 | 77.50p | 77.50p | 77.46p | 77.50p | 8560 |
24/11/2011 | 79.25p | 79.25p | 76.50p | 78.25p | 0 |
23/11/2011 | 79.25p | 79.25p | 76.50p | 76.50p | 1360 |
22/11/2011 | 80.30p | 80.30p | 77.75p | 77.75p | 11640 |
21/11/2011 | 77.00p | 79.30p | 76.50p | 77.75p | 26520 |
18/11/2011 | 78.00p | 80.00p | 77.04p | 78.25p | 76050 |
17/11/2011 | 82.00p | 82.00p | 78.12p | 79.50p | 16660 |
16/11/2011 | 78.60p | 82.00p | 78.60p | 81.00p | 37690 |
15/11/2011 | 81.50p | 81.50p | 78.20p | 80.25p | 38410 |
14/11/2011 | 81.50p | 81.50p | 78.25p | 80.00p | 36410 |
11/11/2011 | 80.00p | 81.30p | 77.50p | 78.30p | 70530 |
10/11/2011 | 78.00p | 78.00p | 75.00p | 76.75p | 31500 |
09/11/2011 | 75.00p | 76.81p | 73.50p | 76.25p | 23980 |
08/11/2011 | 75.00p | 76.75p | 75.00p | 76.75p | 8060 |
07/11/2011 | 77.50p | 77.50p | 77.00p | 77.00p | 5000 |
04/11/2011 | 79.50p | 79.50p | 77.50p | 77.50p | 1000 |
03/11/2011 | 77.00p | 77.65p | 77.00p | 77.65p | 3000 |
02/11/2011 | 75.00p | 78.00p | 75.00p | 78.00p | 8610 |
01/11/2011 | 78.00p | 78.00p | 78.00p | 78.00p | 140 |
31/10/2011 | 75.00p | 77.50p | 75.00p | 76.75p | 10100 |
28/10/2011 | 74.50p | 77.00p | 74.50p | 77.00p | 11580 |
27/10/2011 | 76.00p | 76.90p | 76.00p | 76.90p | 11000 |
26/10/2011 | 74.00p | 76.75p | 74.00p | 76.75p | 0 |
25/10/2011 | 74.00p | 75.00p | 74.00p | 75.00p | 37060 |
24/10/2011 | 75.00p | 77.50p | 75.00p | 77.50p | 20000 |
21/10/2011 | 75.20p | 76.75p | 75.20p | 76.75p | 17500 |
20/10/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 290 |
19/10/2011 | 79.30p | 79.30p | 77.25p | 77.25p | 6210 |
18/10/2011 | 76.50p | 77.25p | 76.50p | 77.25p | 3610 |
17/10/2011 | 78.75p | 78.75p | 77.25p | 77.25p | 0 |
14/10/2011 | 78.75p | 78.75p | 77.25p | 77.25p | 0 |
13/10/2011 | 78.75p | 78.75p | 78.75p | 78.75p | 21850 |
12/10/2011 | 75.10p | 77.95p | 75.10p | 76.50p | 21190 |
11/10/2011 | 78.50p | 78.50p | 77.00p | 77.00p | 111580 |
10/10/2011 | 77.50p | 78.50p | 76.89p | 77.25p | 5510 |
07/10/2011 | 75.00p | 77.25p | 74.00p | 77.25p | 52380 |
06/10/2011 | 71.00p | 75.00p | 71.00p | 73.75p | 17390 |
05/10/2011 | 73.00p | 73.50p | 71.50p | 73.25p | 26000 |
04/10/2011 | 76.69p | 76.69p | 73.20p | 75.25p | 17750 |
*Close Price adjusted for both dividends and splits