Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/11/2010 | 625.00p | 625.00p | 600.00p | 625.00p | 2003 |
26/11/2010 | 625.00p | 650.00p | 600.00p | 625.00p | 3676 |
25/11/2010 | 612.50p | 625.00p | 600.00p | 625.00p | 5870 |
24/11/2010 | 612.50p | 640.00p | 600.00p | 625.00p | 9534 |
23/11/2010 | 625.00p | 625.00p | 600.00p | 612.50p | 3980 |
22/11/2010 | 625.00p | 637.50p | 600.00p | 625.00p | 2301 |
19/11/2010 | 637.50p | 637.50p | 600.00p | 625.00p | 4741 |
18/11/2010 | 637.50p | 637.50p | 625.00p | 637.50p | 1355 |
17/11/2010 | 637.50p | 637.50p | 625.00p | 637.50p | 442 |
16/11/2010 | 637.50p | 637.50p | 630.00p | 637.50p | 1145 |
15/11/2010 | 637.50p | 650.00p | 630.00p | 637.50p | 1326 |
12/11/2010 | 637.50p | 641.00p | 637.50p | 637.50p | 3726 |
11/11/2010 | 650.00p | 650.00p | 635.00p | 637.50p | 15124 |
10/11/2010 | 637.50p | 650.00p | 625.00p | 637.50p | 10441 |
09/11/2010 | 637.50p | 648.50p | 625.00p | 637.50p | 4781 |
08/11/2010 | 637.50p | 637.50p | 625.00p | 637.50p | 3400 |
05/11/2010 | 637.50p | 637.50p | 600.00p | 637.50p | 28939 |
04/11/2010 | 637.50p | 637.50p | 625.00p | 637.50p | 1174 |
03/11/2010 | 637.50p | 637.50p | 625.00p | 637.50p | 6087 |
02/11/2010 | 687.50p | 687.50p | 631.00p | 637.50p | 2228 |
01/11/2010 | 687.50p | 726.00p | 675.00p | 687.50p | 9584 |
29/10/2010 | 712.50p | 725.00p | 685.00p | 687.50p | 30078 |
28/10/2010 | 837.50p | 837.50p | 700.00p | 712.50p | 121252 |
27/10/2010 | 862.50p | 862.50p | 830.50p | 850.00p | 1515 |
26/10/2010 | 862.50p | 862.50p | 850.00p | 862.50p | 303 |
25/10/2010 | 862.50p | 862.50p | 850.25p | 862.50p | 152 |
22/10/2010 | 900.00p | 912.50p | 850.00p | 862.50p | 1045 |
21/10/2010 | 862.50p | 912.50p | 830.00p | 900.00p | 4175 |
20/10/2010 | 925.00p | 925.00p | 812.50p | 862.50p | 4799 |
19/10/2010 | 1,050.00p | 1,052.50p | 900.00p | 937.50p | 9056 |
18/10/2010 | 1,075.00p | 1,075.00p | 1,050.00p | 1,050.00p | 1703 |
15/10/2010 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 1514 |
14/10/2010 | 1,075.00p | 1,100.00p | 1,057.75p | 1,075.00p | 1665 |
13/10/2010 | 1,100.00p | 1,100.00p | 1,075.00p | 1,075.00p | 1221 |
12/10/2010 | 1,075.00p | 1,163.75p | 1,051.25p | 1,100.00p | 5858 |
11/10/2010 | 1,250.00p | 1,290.00p | 1,055.00p | 1,075.00p | 6647 |
08/10/2010 | 1,050.00p | 1,075.00p | 1,025.00p | 1,050.00p | 2616 |
07/10/2010 | 1,050.00p | 1,075.00p | 1,027.50p | 1,050.00p | 1819 |
06/10/2010 | 1,100.00p | 1,100.00p | 1,025.00p | 1,050.00p | 6374 |
05/10/2010 | 1,150.00p | 1,150.00p | 1,050.00p | 1,100.00p | 4396 |
04/10/2010 | 1,075.00p | 1,175.00p | 1,064.00p | 1,150.00p | 5624 |
01/10/2010 | 1,025.00p | 1,075.00p | 1,025.00p | 1,075.00p | 1175 |
30/09/2010 | 1,025.00p | 1,050.00p | 1,000.00p | 1,025.00p | 3725 |
29/09/2010 | 975.00p | 1,050.00p | 950.00p | 1,025.00p | 13363 |
28/09/2010 | 1,050.00p | 1,050.00p | 952.50p | 975.00p | 10447 |
27/09/2010 | 812.50p | 1,125.00p | 812.50p | 1,050.00p | 11035 |
24/09/2010 | 787.50p | 850.00p | 787.50p | 812.50p | 908 |
23/09/2010 | 737.50p | 850.00p | 737.50p | 787.50p | 5157 |
22/09/2010 | 600.00p | 750.00p | 600.00p | 725.00p | 9779 |
21/09/2010 | 600.00p | 625.00p | 600.00p | 600.00p | 558 |
20/09/2010 | 600.00p | 650.00p | 590.00p | 600.00p | 5305 |
17/09/2010 | 600.00p | 625.00p | 600.00p | 600.00p | 500 |
16/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
15/09/2010 | 575.00p | 625.00p | 575.00p | 600.00p | 3326 |
14/09/2010 | 575.00p | 595.00p | 575.00p | 575.00p | 500 |
13/09/2010 | 575.00p | 575.00p | 565.00p | 575.00p | 806 |
10/09/2010 | 587.50p | 600.00p | 575.00p | 575.00p | 1447 |
09/09/2010 | 587.50p | 600.00p | 575.00p | 587.50p | 1833 |
08/09/2010 | 575.00p | 588.00p | 575.00p | 587.50p | 400 |
07/09/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
06/09/2010 | 575.00p | 589.00p | 550.00p | 575.00p | 515 |
03/09/2010 | 575.00p | 589.00p | 575.00p | 575.00p | 82 |
02/09/2010 | 575.00p | 575.00p | 550.00p | 575.00p | 1049 |
01/09/2010 | 587.50p | 612.50p | 550.00p | 575.00p | 2285 |
31/08/2010 | 575.00p | 589.00p | 550.50p | 587.50p | 376 |
27/08/2010 | 575.00p | 600.00p | 575.00p | 575.00p | 3022 |
26/08/2010 | 575.00p | 575.00p | 550.00p | 575.00p | 373 |
25/08/2010 | 575.00p | 575.00p | 550.00p | 575.00p | 221 |
24/08/2010 | 587.50p | 587.50p | 550.00p | 575.00p | 3350 |
23/08/2010 | 587.50p | 590.00p | 587.50p | 587.50p | 166 |
20/08/2010 | 575.00p | 590.00p | 575.00p | 587.50p | 1057 |
19/08/2010 | 575.00p | 600.00p | 553.50p | 575.00p | 1097 |
18/08/2010 | 575.00p | 600.00p | 550.00p | 575.00p | 543 |
17/08/2010 | 562.50p | 575.00p | 536.25p | 575.00p | 689 |
16/08/2010 | 550.00p | 600.00p | 536.25p | 562.50p | 3224 |
13/08/2010 | 600.00p | 600.00p | 550.00p | 550.00p | 858 |
12/08/2010 | 600.00p | 604.50p | 575.00p | 600.00p | 570 |
11/08/2010 | 612.50p | 612.50p | 575.00p | 600.00p | 1450 |
10/08/2010 | 637.50p | 645.00p | 605.00p | 612.50p | 1217 |
09/08/2010 | 637.50p | 650.00p | 621.00p | 625.00p | 1762 |
06/08/2010 | 600.00p | 650.00p | 600.00p | 637.50p | 4246 |
05/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
04/08/2010 | 637.50p | 649.50p | 575.00p | 600.00p | 1679 |
03/08/2010 | 562.50p | 650.00p | 562.50p | 637.50p | 2492 |
02/08/2010 | 525.00p | 575.00p | 500.00p | 562.50p | 5059 |
30/07/2010 | 525.00p | 550.00p | 500.00p | 525.00p | 2945 |
29/07/2010 | 512.50p | 550.00p | 506.00p | 525.00p | 4326 |
28/07/2010 | 475.00p | 500.00p | 450.00p | 475.00p | 4600 |
27/07/2010 | 500.00p | 500.00p | 475.00p | 475.00p | 0 |
26/07/2010 | 500.00p | 500.00p | 450.00p | 500.00p | 1003 |
23/07/2010 | 500.00p | 512.50p | 450.00p | 500.00p | 1170 |
22/07/2010 | 475.00p | 500.00p | 450.00p | 475.00p | 1300 |
21/07/2010 | 462.50p | 500.00p | 437.50p | 475.00p | 3000 |
20/07/2010 | 425.00p | 462.50p | 425.00p | 462.50p | 1260 |
19/07/2010 | 425.00p | 450.00p | 425.00p | 425.00p | 960 |
16/07/2010 | 425.00p | 600.00p | 425.00p | 425.00p | 810 |
15/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
14/07/2010 | 425.00p | 446.50p | 425.00p | 425.00p | 81 |
13/07/2010 | 425.00p | 425.00p | 400.00p | 425.00p | 50 |
12/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
09/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
08/07/2010 | 400.00p | 445.00p | 400.00p | 425.00p | 184 |
07/07/2010 | 412.50p | 412.50p | 395.00p | 400.00p | 250 |
06/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
05/07/2010 | 412.50p | 419.50p | 412.50p | 412.50p | 100 |
02/07/2010 | 425.00p | 425.00p | 400.00p | 412.50p | 267 |
01/07/2010 | 450.00p | 450.00p | 400.00p | 425.00p | 913 |
30/06/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
29/06/2010 | 450.00p | 450.00p | 425.00p | 450.00p | 550 |
28/06/2010 | 450.00p | 465.00p | 425.00p | 450.00p | 377 |
25/06/2010 | 450.00p | 450.00p | 395.00p | 450.00p | 167 |
24/06/2010 | 450.00p | 465.00p | 450.00p | 450.00p | 108 |
23/06/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 50 |
22/06/2010 | 475.00p | 475.00p | 450.00p | 450.00p | 1000 |
21/06/2010 | 475.00p | 475.00p | 450.00p | 475.00p | 4000 |
18/06/2010 | 500.00p | 500.00p | 475.00p | 475.00p | 993 |
17/06/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
16/06/2010 | 500.00p | 500.00p | 445.00p | 500.00p | 250 |
15/06/2010 | 500.00p | 500.00p | 475.00p | 500.00p | 60 |
14/06/2010 | 525.00p | 525.00p | 500.00p | 500.00p | 125 |
11/06/2010 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
10/06/2010 | 537.50p | 537.50p | 500.00p | 525.00p | 642 |
09/06/2010 | 537.50p | 537.50p | 501.00p | 537.50p | 100 |
08/06/2010 | 537.50p | 575.00p | 500.00p | 537.50p | 408 |
07/06/2010 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
04/06/2010 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
03/06/2010 | 537.50p | 537.50p | 501.00p | 537.50p | 16 |
02/06/2010 | 525.00p | 537.50p | 525.00p | 537.50p | 343 |
01/06/2010 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
28/05/2010 | 525.00p | 525.00p | 524.00p | 525.00p | 190 |
27/05/2010 | 525.00p | 525.00p | 500.00p | 525.00p | 2105 |
26/05/2010 | 525.00p | 525.00p | 500.00p | 525.00p | 1870 |
25/05/2010 | 537.50p | 537.50p | 500.00p | 525.00p | 4032 |
24/05/2010 | 562.50p | 562.50p | 537.50p | 537.50p | 1250 |
21/05/2010 | 587.50p | 587.50p | 530.00p | 562.50p | 3438 |
20/05/2010 | 600.00p | 600.00p | 587.50p | 587.50p | 3056 |
19/05/2010 | 600.00p | 612.50p | 600.00p | 600.00p | 44457 |
18/05/2010 | 600.00p | 616.50p | 550.00p | 600.00p | 7470 |
17/05/2010 | 587.50p | 620.00p | 587.50p | 600.00p | 2100 |
14/05/2010 | 575.00p | 650.00p | 556.00p | 587.50p | 5591 |
13/05/2010 | 550.00p | 575.00p | 525.00p | 575.00p | 2792 |
12/05/2010 | 550.00p | 575.00p | 550.00p | 550.00p | 1809 |
11/05/2010 | 500.00p | 575.00p | 500.00p | 550.00p | 6894 |
10/05/2010 | 475.00p | 550.00p | 465.00p | 500.00p | 5527 |
07/05/2010 | 462.00p | 500.00p | 462.00p | 475.00p | 2100 |
06/05/2010 | 462.50p | 525.00p | 455.00p | 462.50p | 1281 |
05/05/2010 | 450.00p | 500.00p | 426.00p | 462.50p | 1040 |
04/05/2010 | 462.50p | 495.00p | 441.00p | 450.00p | 3020 |
30/04/2010 | 450.00p | 490.00p | 440.00p | 462.50p | 2430 |
29/04/2010 | 450.00p | 470.00p | 450.00p | 450.00p | 1010 |
28/04/2010 | 450.00p | 462.50p | 435.00p | 450.00p | 1300 |
27/04/2010 | 450.00p | 474.00p | 430.00p | 450.00p | 1343 |
26/04/2010 | 437.50p | 460.00p | 437.50p | 450.00p | 2500 |
23/04/2010 | 450.00p | 470.00p | 425.00p | 437.50p | 750 |
22/04/2010 | 437.50p | 450.00p | 437.50p | 450.00p | 1912 |
21/04/2010 | 450.00p | 450.00p | 449.00p | 450.00p | 105 |
20/04/2010 | 450.00p | 450.00p | 401.00p | 450.00p | 600 |
19/04/2010 | 450.00p | 450.00p | 400.00p | 450.00p | 290 |
16/04/2010 | 425.00p | 450.00p | 425.00p | 450.00p | 620 |
15/04/2010 | 425.00p | 430.00p | 425.00p | 425.00p | 127 |
14/04/2010 | 425.00p | 430.00p | 407.50p | 425.00p | 84 |
13/04/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
12/04/2010 | 425.00p | 432.50p | 425.00p | 425.00p | 227 |
09/04/2010 | 425.00p | 432.50p | 425.00p | 425.00p | 21 |
08/04/2010 | 437.50p | 437.50p | 425.00p | 425.00p | 0 |
07/04/2010 | 425.00p | 460.00p | 425.00p | 437.50p | 50 |
06/04/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
01/04/2010 | 462.50p | 462.50p | 425.00p | 425.00p | 940 |
31/03/2010 | 462.50p | 475.00p | 450.00p | 462.50p | 1112 |
30/03/2010 | 475.00p | 475.00p | 450.00p | 462.50p | 1388 |
29/03/2010 | 475.00p | 475.00p | 450.50p | 475.00p | 50 |
26/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
25/03/2010 | 475.00p | 480.00p | 450.00p | 475.00p | 170 |
24/03/2010 | 500.00p | 500.00p | 450.00p | 475.00p | 1400 |
23/03/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
22/03/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
19/03/2010 | 500.00p | 525.00p | 475.00p | 500.00p | 721 |
18/03/2010 | 500.00p | 500.00p | 475.00p | 500.00p | 400 |
17/03/2010 | 512.50p | 512.50p | 475.00p | 500.00p | 350 |
16/03/2010 | 512.50p | 512.50p | 475.00p | 512.50p | 500 |
15/03/2010 | 512.50p | 512.50p | 475.75p | 512.50p | 21 |
12/03/2010 | 512.50p | 550.00p | 475.75p | 512.50p | 597 |
11/03/2010 | 512.50p | 525.00p | 475.00p | 512.50p | 1100 |
10/03/2010 | 512.50p | 512.50p | 484.00p | 512.50p | 600 |
09/03/2010 | 512.50p | 512.50p | 480.00p | 512.50p | 1900 |
08/03/2010 | 512.50p | 525.00p | 484.00p | 512.50p | 735 |
05/03/2010 | 512.50p | 520.00p | 484.00p | 512.50p | 711 |
04/03/2010 | 487.50p | 550.00p | 486.30p | 512.50p | 263 |
03/03/2010 | 487.50p | 487.50p | 461.30p | 487.50p | 100 |
02/03/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
01/03/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
26/02/2010 | 487.50p | 500.00p | 485.00p | 487.50p | 1600 |
25/02/2010 | 475.00p | 500.00p | 475.00p | 487.50p | 2882 |
24/02/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
23/02/2010 | 450.00p | 475.00p | 450.00p | 475.00p | 0 |
22/02/2010 | 437.50p | 450.00p | 437.50p | 450.00p | 0 |
19/02/2010 | 475.00p | 475.00p | 437.50p | 437.50p | 0 |
18/02/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
17/02/2010 | 475.00p | 475.00p | 456.00p | 475.00p | 158 |
16/02/2010 | 450.00p | 475.00p | 450.00p | 475.00p | 569 |
*Close Price adjusted for both dividends and splits