Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/11/2010 | 84.00p | 85.50p | 84.00p | 84.00p | 0 |
12/11/2010 | 84.00p | 85.50p | 83.00p | 84.00p | 200 |
11/11/2010 | 84.50p | 85.50p | 84.00p | 84.00p | 0 |
10/11/2010 | 84.50p | 85.50p | 84.00p | 84.50p | 14852 |
09/11/2010 | 84.00p | 85.50p | 84.00p | 84.50p | 27000 |
08/11/2010 | 83.50p | 85.00p | 82.50p | 84.00p | 57000 |
05/11/2010 | 85.00p | 87.00p | 81.50p | 83.50p | 23400 |
04/11/2010 | 85.00p | 85.50p | 85.00p | 85.00p | 0 |
03/11/2010 | 85.00p | 85.00p | 84.50p | 85.00p | 0 |
02/11/2010 | 84.00p | 87.00p | 83.07p | 85.00p | 24000 |
01/11/2010 | 84.00p | 85.00p | 83.50p | 83.50p | 25000 |
29/10/2010 | 81.50p | 85.00p | 81.00p | 83.50p | 47000 |
28/10/2010 | 79.00p | 82.00p | 78.50p | 80.50p | 7411 |
27/10/2010 | 72.00p | 79.00p | 72.00p | 77.00p | 181340 |
26/10/2010 | 69.50p | 70.50p | 68.50p | 70.50p | 5000 |
25/10/2010 | 69.00p | 70.50p | 68.50p | 70.50p | 0 |
22/10/2010 | 67.50p | 70.50p | 67.50p | 70.00p | 2500 |
21/10/2010 | 66.50p | 67.50p | 64.50p | 67.50p | 0 |
20/10/2010 | 67.50p | 67.75p | 64.50p | 64.50p | 0 |
19/10/2010 | 66.50p | 68.00p | 64.50p | 67.50p | 9709 |
18/10/2010 | 62.00p | 66.00p | 62.00p | 66.00p | 1628281 |
15/10/2010 | 59.00p | 61.50p | 59.00p | 60.50p | 30000 |
14/10/2010 | 64.50p | 64.50p | 57.50p | 58.50p | 11000 |
13/10/2010 | 64.50p | 64.50p | 63.50p | 64.50p | 0 |
12/10/2010 | 64.00p | 65.75p | 62.00p | 64.00p | 15746 |
11/10/2010 | 65.50p | 65.50p | 63.50p | 63.50p | 1000 |
08/10/2010 | 66.50p | 68.50p | 65.50p | 65.50p | 0 |
07/10/2010 | 66.50p | 68.50p | 66.50p | 66.50p | 0 |
06/10/2010 | 68.50p | 68.50p | 66.50p | 66.50p | 700 |
05/10/2010 | 68.50p | 70.00p | 68.00p | 70.00p | 8864 |
04/10/2010 | 68.50p | 70.00p | 68.50p | 70.00p | 0 |
01/10/2010 | 64.50p | 69.00p | 62.00p | 68.50p | 5100 |
30/09/2010 | 62.50p | 65.50p | 60.00p | 64.50p | 45900 |
29/09/2010 | 63.50p | 65.50p | 62.50p | 62.50p | 0 |
28/09/2010 | 65.00p | 65.50p | 63.50p | 63.50p | 5000 |
27/09/2010 | 65.00p | 65.50p | 65.00p | 65.00p | 0 |
24/09/2010 | 63.50p | 65.50p | 57.00p | 63.50p | 104780 |
23/09/2010 | 63.00p | 63.50p | 61.50p | 63.50p | 15000 |
22/09/2010 | 64.50p | 64.50p | 63.50p | 64.50p | 2967 |
21/09/2010 | 64.50p | 65.50p | 64.50p | 64.50p | 0 |
20/09/2010 | 66.00p | 66.00p | 63.50p | 64.50p | 6007 |
17/09/2010 | 67.50p | 68.50p | 66.00p | 66.00p | 1500 |
16/09/2010 | 67.50p | 70.50p | 67.50p | 67.50p | 0 |
15/09/2010 | 70.50p | 70.50p | 67.00p | 68.00p | 6500 |
14/09/2010 | 70.50p | 73.50p | 70.00p | 70.50p | 200 |
13/09/2010 | 71.50p | 73.50p | 71.00p | 71.00p | 0 |
10/09/2010 | 72.00p | 73.50p | 71.00p | 71.00p | 0 |
09/09/2010 | 72.00p | 73.50p | 71.50p | 71.50p | 0 |
08/09/2010 | 72.00p | 74.00p | 71.50p | 71.50p | 0 |
07/09/2010 | 72.00p | 73.50p | 71.50p | 71.50p | 0 |
06/09/2010 | 72.00p | 73.50p | 71.50p | 71.50p | 0 |
03/09/2010 | 72.00p | 73.50p | 71.00p | 71.50p | 10700 |
02/09/2010 | 72.00p | 73.50p | 71.50p | 71.50p | 0 |
01/09/2010 | 74.50p | 74.65p | 69.50p | 71.50p | 53997 |
31/08/2010 | 74.50p | 74.50p | 71.50p | 74.00p | 0 |
27/08/2010 | 74.50p | 76.50p | 74.00p | 74.00p | 0 |
26/08/2010 | 74.50p | 76.50p | 74.00p | 74.00p | 0 |
25/08/2010 | 75.50p | 75.50p | 71.50p | 74.00p | 480 |
24/08/2010 | 74.50p | 75.50p | 73.50p | 75.00p | 3000 |
23/08/2010 | 77.50p | 77.50p | 74.00p | 74.00p | 1500 |
20/08/2010 | 78.50p | 78.50p | 75.50p | 75.50p | 0 |
19/08/2010 | 78.50p | 78.50p | 76.50p | 77.50p | 10000 |
18/08/2010 | 79.50p | 79.50p | 75.50p | 75.50p | 214312 |
17/08/2010 | 82.50p | 82.50p | 79.00p | 79.00p | 3000 |
16/08/2010 | 83.00p | 84.50p | 82.00p | 82.00p | 0 |
13/08/2010 | 83.50p | 84.50p | 82.50p | 82.50p | 0 |
12/08/2010 | 87.00p | 87.00p | 82.50p | 84.50p | 4000 |
11/08/2010 | 87.00p | 87.00p | 84.50p | 84.50p | 1000 |
10/08/2010 | 85.50p | 87.00p | 84.50p | 84.50p | 11275 |
09/08/2010 | 85.00p | 88.00p | 84.50p | 84.50p | 5662 |
06/08/2010 | 85.50p | 85.50p | 83.00p | 84.00p | 529 |
05/08/2010 | 87.50p | 87.50p | 83.00p | 85.00p | 8000 |
04/08/2010 | 87.50p | 88.50p | 86.00p | 88.50p | 8240 |
03/08/2010 | 87.50p | 88.50p | 86.00p | 88.50p | 6000 |
02/08/2010 | 84.00p | 88.50p | 82.50p | 88.50p | 11680 |
30/07/2010 | 84.00p | 85.00p | 81.50p | 83.50p | 9411 |
29/07/2010 | 83.50p | 84.00p | 81.50p | 83.50p | 0 |
28/07/2010 | 83.50p | 83.50p | 81.50p | 83.50p | 0 |
27/07/2010 | 83.50p | 83.50p | 81.50p | 83.50p | 0 |
26/07/2010 | 83.50p | 83.95p | 81.50p | 83.50p | 7500 |
23/07/2010 | 83.50p | 87.00p | 82.00p | 83.50p | 5010 |
22/07/2010 | 83.50p | 87.00p | 82.00p | 83.50p | 4739 |
21/07/2010 | 83.50p | 87.00p | 83.50p | 83.50p | 0 |
20/07/2010 | 83.50p | 83.50p | 81.50p | 83.50p | 100876 |
19/07/2010 | 83.50p | 87.00p | 82.00p | 83.50p | 10685 |
16/07/2010 | 83.50p | 83.95p | 81.50p | 83.50p | 1067360 |
15/07/2010 | 82.50p | 87.00p | 80.00p | 83.50p | 193084 |
14/07/2010 | 82.50p | 82.50p | 80.00p | 81.50p | 3570 |
13/07/2010 | 91.50p | 91.50p | 80.00p | 81.50p | 14610 |
12/07/2010 | 94.50p | 94.50p | 90.00p | 91.00p | 364076 |
09/07/2010 | 93.50p | 96.00p | 92.00p | 94.50p | 13283 |
08/07/2010 | 97.50p | 97.50p | 94.00p | 94.50p | 4723 |
07/07/2010 | 98.00p | 98.00p | 95.00p | 96.50p | 13750 |
06/07/2010 | 98.50p | 98.50p | 96.00p | 96.50p | 966 |
05/07/2010 | 99.50p | 99.50p | 96.00p | 97.50p | 13200 |
02/07/2010 | 99.00p | 99.00p | 96.00p | 97.00p | 0 |
01/07/2010 | 100.00p | 100.00p | 96.00p | 97.00p | 4507 |
30/06/2010 | 100.50p | 103.00p | 100.00p | 100.00p | 560 |
29/06/2010 | 101.50p | 103.00p | 100.00p | 100.00p | 159075 |
28/06/2010 | 101.00p | 103.00p | 100.50p | 100.50p | 15148 |
25/06/2010 | 101.00p | 103.00p | 100.50p | 100.50p | 478 |
24/06/2010 | 101.00p | 101.00p | 98.00p | 100.50p | 0 |
23/06/2010 | 101.00p | 103.00p | 100.50p | 100.50p | 0 |
22/06/2010 | 101.50p | 103.00p | 100.00p | 100.50p | 109504 |
21/06/2010 | 101.50p | 103.00p | 100.50p | 100.50p | 3888 |
18/06/2010 | 101.50p | 103.00p | 100.50p | 100.50p | 4325 |
17/06/2010 | 101.50p | 103.00p | 100.50p | 100.50p | 0 |
16/06/2010 | 101.50p | 101.50p | 98.00p | 100.50p | 0 |
15/06/2010 | 101.50p | 101.50p | 98.00p | 100.50p | 4000 |
14/06/2010 | 101.50p | 103.00p | 100.50p | 100.50p | 108725 |
11/06/2010 | 101.50p | 103.00p | 100.50p | 100.50p | 2000 |
10/06/2010 | 102.00p | 103.00p | 100.50p | 100.50p | 1480 |
09/06/2010 | 102.00p | 103.00p | 101.00p | 101.00p | 10865 |
08/06/2010 | 103.50p | 103.50p | 98.00p | 101.00p | 10499 |
07/06/2010 | 103.50p | 104.00p | 102.00p | 103.00p | 5000 |
04/06/2010 | 104.50p | 104.50p | 100.00p | 103.00p | 0 |
03/06/2010 | 104.50p | 107.00p | 102.00p | 104.00p | 10000 |
02/06/2010 | 104.50p | 104.50p | 103.00p | 104.00p | 0 |
01/06/2010 | 104.50p | 104.50p | 103.00p | 104.00p | 0 |
28/05/2010 | 104.50p | 104.50p | 103.00p | 104.00p | 0 |
27/05/2010 | 104.50p | 104.50p | 103.00p | 104.00p | 0 |
26/05/2010 | 103.50p | 105.00p | 103.00p | 104.00p | 14800 |
25/05/2010 | 103.50p | 104.50p | 102.00p | 103.00p | 68400 |
24/05/2010 | 105.50p | 105.50p | 103.00p | 103.00p | 0 |
21/05/2010 | 106.00p | 106.00p | 103.00p | 104.00p | 76876 |
20/05/2010 | 106.50p | 106.50p | 103.00p | 104.00p | 25000 |
19/05/2010 | 107.00p | 107.00p | 104.00p | 104.00p | 5000 |
18/05/2010 | 108.00p | 110.00p | 108.00p | 108.00p | 0 |
17/05/2010 | 108.00p | 108.00p | 105.00p | 108.00p | 0 |
14/05/2010 | 109.00p | 109.00p | 105.00p | 108.50p | 0 |
13/05/2010 | 110.00p | 110.00p | 108.00p | 109.00p | 0 |
12/05/2010 | 109.00p | 111.50p | 108.50p | 110.00p | 22176 |
11/05/2010 | 111.00p | 114.00p | 108.00p | 109.00p | 23738 |
10/05/2010 | 108.00p | 113.00p | 108.00p | 111.00p | 6247 |
07/05/2010 | 106.50p | 106.50p | 105.50p | 105.50p | 13179 |
06/05/2010 | 106.50p | 109.00p | 106.50p | 106.50p | 0 |
05/05/2010 | 106.50p | 109.00p | 106.50p | 106.50p | 25000 |
04/05/2010 | 106.50p | 109.00p | 106.50p | 106.50p | 4500 |
30/04/2010 | 106.50p | 106.50p | 103.00p | 106.50p | 0 |
29/04/2010 | 107.50p | 109.00p | 106.50p | 106.50p | 3000 |
28/04/2010 | 108.50p | 109.00p | 106.50p | 106.50p | 2363 |
27/04/2010 | 109.50p | 111.50p | 107.50p | 107.50p | 4484 |
26/04/2010 | 109.50p | 111.50p | 107.00p | 108.50p | 415497 |
23/04/2010 | 109.50p | 113.00p | 108.50p | 108.50p | 7500 |
22/04/2010 | 109.50p | 109.50p | 108.50p | 108.50p | 0 |
21/04/2010 | 109.50p | 109.50p | 108.50p | 108.50p | 0 |
20/04/2010 | 109.50p | 109.50p | 108.50p | 108.50p | 0 |
19/04/2010 | 109.50p | 110.00p | 108.50p | 108.50p | 0 |
16/04/2010 | 109.50p | 114.50p | 108.50p | 109.50p | 4336 |
15/04/2010 | 100.50p | 111.00p | 100.50p | 109.50p | 29331 |
14/04/2010 | 95.00p | 101.00p | 95.00p | 100.50p | 24500 |
13/04/2010 | 96.00p | 97.00p | 93.25p | 94.50p | 68395 |
12/04/2010 | 87.50p | 89.17p | 87.50p | 87.50p | 560 |
09/04/2010 | 87.50p | 89.17p | 87.50p | 87.50p | 6015 |
08/04/2010 | 87.50p | 89.00p | 87.50p | 87.50p | 0 |
07/04/2010 | 87.50p | 89.00p | 87.50p | 87.50p | 0 |
06/04/2010 | 87.50p | 89.00p | 87.50p | 87.50p | 0 |
01/04/2010 | 91.50p | 91.50p | 87.00p | 87.50p | 19800 |
31/03/2010 | 93.50p | 94.00p | 91.00p | 91.50p | 41734 |
30/03/2010 | 93.50p | 96.00p | 92.00p | 93.50p | 14227 |
29/03/2010 | 93.50p | 96.00p | 92.00p | 93.50p | 23590 |
26/03/2010 | 91.00p | 96.00p | 91.00p | 93.50p | 13191 |
25/03/2010 | 90.50p | 93.00p | 89.00p | 91.00p | 8023 |
24/03/2010 | 82.00p | 91.00p | 82.00p | 91.00p | 28852 |
23/03/2010 | 79.50p | 85.00p | 79.50p | 82.00p | 118500 |
22/03/2010 | 80.00p | 80.00p | 75.00p | 79.50p | 1329997 |
19/03/2010 | 80.00p | 82.00p | 79.00p | 82.00p | 146550 |
18/03/2010 | 91.50p | 91.50p | 75.00p | 82.00p | 189724 |
17/03/2010 | 102.00p | 103.00p | 99.00p | 103.00p | 1588 |
16/03/2010 | 105.00p | 105.00p | 102.00p | 102.00p | 64600 |
15/03/2010 | 103.50p | 107.00p | 103.50p | 105.00p | 3400 |
12/03/2010 | 103.50p | 104.50p | 103.50p | 103.50p | 0 |
11/03/2010 | 104.50p | 104.50p | 100.00p | 103.50p | 7500 |
10/03/2010 | 104.50p | 105.00p | 101.00p | 104.50p | 34875 |
09/03/2010 | 104.50p | 104.50p | 103.50p | 104.50p | 0 |
08/03/2010 | 104.50p | 105.00p | 103.33p | 104.50p | 7 |
05/03/2010 | 104.50p | 104.50p | 103.00p | 104.50p | 3600 |
04/03/2010 | 105.00p | 105.00p | 104.00p | 104.50p | 0 |
03/03/2010 | 105.00p | 105.00p | 104.00p | 105.00p | 0 |
02/03/2010 | 105.00p | 105.00p | 104.00p | 105.00p | 0 |
01/03/2010 | 103.50p | 106.00p | 103.50p | 105.00p | 82256 |
26/02/2010 | 103.00p | 107.00p | 103.00p | 103.50p | 5469 |
25/02/2010 | 102.00p | 103.50p | 101.00p | 103.00p | 76416 |
24/02/2010 | 102.50p | 104.00p | 100.00p | 102.50p | 6375 |
23/02/2010 | 100.50p | 104.00p | 100.50p | 102.50p | 52738 |
22/02/2010 | 100.50p | 103.50p | 100.50p | 100.50p | 0 |
19/02/2010 | 100.50p | 103.50p | 99.00p | 100.50p | 9500 |
18/02/2010 | 100.50p | 102.00p | 100.00p | 100.50p | 0 |
17/02/2010 | 100.50p | 103.50p | 99.00p | 100.50p | 6739 |
16/02/2010 | 103.50p | 103.50p | 97.20p | 100.50p | 17766 |
15/02/2010 | 105.00p | 105.00p | 102.00p | 104.00p | 6500 |
12/02/2010 | 105.00p | 105.00p | 102.75p | 105.00p | 500 |
11/02/2010 | 105.50p | 107.00p | 105.00p | 105.00p | 0 |
10/02/2010 | 105.50p | 107.00p | 105.00p | 105.50p | 56539 |
09/02/2010 | 108.00p | 108.00p | 103.00p | 105.50p | 29671 |
08/02/2010 | 110.00p | 110.50p | 107.00p | 108.00p | 4000 |
05/02/2010 | 110.50p | 110.50p | 109.50p | 110.00p | 0 |
04/02/2010 | 110.50p | 112.00p | 108.00p | 110.50p | 2707 |
03/02/2010 | 113.00p | 113.00p | 109.50p | 110.50p | 5960 |
02/02/2010 | 115.00p | 115.00p | 110.50p | 113.00p | 0 |
*Close Price adjusted for both dividends and splits