Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2012 | 86.00p | 86.90p | 84.00p | 85.50p | 1063255 |
11/07/2012 | 86.33p | 87.50p | 86.33p | 87.50p | 0 |
10/07/2012 | 86.33p | 87.50p | 86.33p | 87.50p | 400 |
09/07/2012 | 86.00p | 87.00p | 86.00p | 87.00p | 7690 |
06/07/2012 | 87.73p | 87.73p | 87.04p | 87.25p | 14254 |
05/07/2012 | 86.00p | 87.25p | 86.00p | 87.25p | 8750 |
04/07/2012 | 87.45p | 87.45p | 86.66p | 87.12p | 1118 |
03/07/2012 | 86.75p | 88.18p | 86.75p | 87.63p | 19851 |
02/07/2012 | 87.00p | 88.75p | 86.25p | 87.75p | 0 |
29/06/2012 | 87.00p | 88.75p | 86.25p | 87.75p | 120769 |
28/06/2012 | 86.33p | 87.50p | 86.33p | 87.50p | 3134 |
27/06/2012 | 86.33p | 87.50p | 86.33p | 87.50p | 1000 |
26/06/2012 | 88.00p | 88.05p | 86.30p | 87.50p | 0 |
25/06/2012 | 88.00p | 88.05p | 86.30p | 87.63p | 11382 |
22/06/2012 | 88.00p | 88.50p | 87.05p | 88.50p | 0 |
21/06/2012 | 88.00p | 88.50p | 87.05p | 88.50p | 1156 |
20/06/2012 | 87.30p | 88.00p | 87.25p | 88.00p | 15000 |
19/06/2012 | 87.00p | 88.00p | 87.00p | 88.00p | 1472 |
18/06/2012 | 87.00p | 87.75p | 87.00p | 87.75p | 0 |
15/06/2012 | 87.00p | 87.75p | 87.00p | 87.75p | 500 |
14/06/2012 | 87.50p | 88.00p | 87.50p | 88.00p | 33000 |
13/06/2012 | 89.00p | 89.00p | 88.25p | 88.25p | 925 |
12/06/2012 | 89.00p | 89.00p | 87.50p | 88.25p | 0 |
11/06/2012 | 89.00p | 89.00p | 87.50p | 88.25p | 6290 |
08/06/2012 | 90.00p | 90.00p | 88.25p | 88.25p | 109324 |
07/06/2012 | 90.63p | 91.00p | 88.50p | 89.00p | 64750 |
06/06/2012 | 85.00p | 88.51p | 85.00p | 88.13p | 14200 |
01/06/2012 | 87.52p | 89.45p | 87.35p | 87.63p | 6303 |
31/05/2012 | 89.00p | 89.00p | 87.88p | 88.63p | 14459 |
30/05/2012 | 90.00p | 90.00p | 87.50p | 88.75p | 9389 |
29/05/2012 | 88.00p | 89.75p | 88.00p | 88.75p | 101000 |
28/05/2012 | 88.10p | 89.00p | 88.00p | 89.00p | 7250 |
25/05/2012 | 89.75p | 90.00p | 89.00p | 89.00p | 38916 |
24/05/2012 | 88.00p | 88.88p | 88.00p | 88.88p | 11741 |
23/05/2012 | 87.25p | 87.75p | 87.25p | 87.75p | 5259 |
22/05/2012 | 87.00p | 88.50p | 87.00p | 88.50p | 17207 |
21/05/2012 | 84.00p | 86.00p | 84.00p | 86.00p | 58883 |
18/05/2012 | 84.00p | 85.50p | 84.00p | 85.50p | 1311 |
17/05/2012 | 85.10p | 86.00p | 85.10p | 86.00p | 51600 |
16/05/2012 | 85.00p | 86.00p | 85.00p | 86.00p | 53903 |
15/05/2012 | 86.31p | 86.31p | 85.10p | 85.50p | 0 |
14/05/2012 | 86.31p | 86.31p | 85.10p | 85.75p | 5850 |
11/05/2012 | 85.00p | 85.62p | 85.00p | 85.62p | 16010 |
10/05/2012 | 85.00p | 85.87p | 85.00p | 85.50p | 22866 |
09/05/2012 | 85.00p | 86.00p | 85.00p | 86.00p | 17283 |
08/05/2012 | 86.00p | 86.25p | 85.10p | 85.25p | 16500 |
04/05/2012 | 86.25p | 86.62p | 86.00p | 86.00p | 0 |
03/05/2012 | 86.25p | 86.62p | 86.25p | 86.62p | 33000 |
02/05/2012 | 86.25p | 87.12p | 85.21p | 87.12p | 205325 |
01/05/2012 | 85.44p | 86.50p | 85.44p | 86.50p | 2028 |
30/04/2012 | 86.00p | 86.12p | 86.00p | 86.12p | 5000 |
27/04/2012 | 85.25p | 86.62p | 85.15p | 86.12p | 0 |
26/04/2012 | 85.25p | 86.62p | 85.15p | 86.12p | 0 |
25/04/2012 | 85.25p | 86.62p | 85.15p | 86.62p | 56700 |
24/04/2012 | 85.00p | 85.00p | 85.00p | 85.00p | 47856 |
23/04/2012 | 86.00p | 86.90p | 85.00p | 86.50p | 29000 |
20/04/2012 | 88.00p | 88.00p | 86.75p | 87.25p | 0 |
19/04/2012 | 88.00p | 88.00p | 86.75p | 86.75p | 22705 |
18/04/2012 | 87.00p | 87.00p | 85.66p | 86.25p | 6200 |
17/04/2012 | 86.00p | 87.98p | 84.50p | 87.25p | 52073 |
16/04/2012 | 85.00p | 85.98p | 84.50p | 85.25p | 80224 |
13/04/2012 | 84.65p | 84.65p | 84.63p | 84.63p | 15000 |
12/04/2012 | 85.90p | 85.90p | 85.25p | 85.25p | 563 |
11/04/2012 | 86.00p | 88.07p | 85.25p | 85.25p | 0 |
10/04/2012 | 86.00p | 88.07p | 85.25p | 86.00p | 67000 |
05/04/2012 | 85.00p | 85.75p | 84.22p | 85.00p | 70192 |
04/04/2012 | 87.00p | 87.00p | 85.00p | 86.00p | 9773 |
03/04/2012 | 85.00p | 86.75p | 84.60p | 86.00p | 198796 |
02/04/2012 | 85.00p | 86.75p | 84.50p | 85.00p | 42000 |
30/03/2012 | 85.25p | 86.06p | 85.25p | 85.62p | 35364 |
29/03/2012 | 87.00p | 87.98p | 85.50p | 85.50p | 678587 |
28/03/2012 | 89.66p | 89.66p | 87.35p | 88.38p | 20768 |
27/03/2012 | 87.35p | 88.63p | 87.35p | 88.63p | 3364 |
26/03/2012 | 89.90p | 90.00p | 89.00p | 89.00p | 10640 |
23/03/2012 | 87.10p | 89.00p | 87.00p | 89.00p | 40449 |
22/03/2012 | 88.50p | 90.00p | 88.00p | 90.00p | 20400 |
21/03/2012 | 90.75p | 91.00p | 89.25p | 89.25p | 4090199 |
20/03/2012 | 90.00p | 90.90p | 89.00p | 89.75p | 55827 |
19/03/2012 | 90.06p | 91.00p | 90.06p | 91.00p | 7000 |
16/03/2012 | 90.13p | 91.00p | 90.00p | 91.00p | 12081 |
15/03/2012 | 90.10p | 91.25p | 90.10p | 91.25p | 1205 |
14/03/2012 | 90.50p | 91.79p | 90.00p | 90.00p | 79904 |
13/03/2012 | 92.00p | 92.00p | 90.68p | 91.25p | 6068 |
12/03/2012 | 94.00p | 95.95p | 92.25p | 93.00p | 114220 |
09/03/2012 | 95.00p | 95.00p | 94.00p | 94.00p | 38505 |
08/03/2012 | 92.75p | 97.72p | 92.75p | 95.50p | 171993 |
07/03/2012 | 90.75p | 94.00p | 90.30p | 91.75p | 18754 |
06/03/2012 | 90.75p | 92.00p | 90.75p | 92.00p | 553 |
05/03/2012 | 90.75p | 95.02p | 90.75p | 93.50p | 39386 |
02/03/2012 | 90.46p | 92.37p | 90.46p | 92.37p | 1500 |
01/03/2012 | 90.00p | 93.25p | 90.00p | 91.87p | 29439 |
29/02/2012 | 93.50p | 94.00p | 90.44p | 94.00p | 6328 |
28/02/2012 | 92.00p | 93.00p | 91.00p | 92.12p | 22961 |
27/02/2012 | 93.00p | 93.50p | 92.00p | 93.50p | 7825 |
24/02/2012 | 93.50p | 96.25p | 93.25p | 94.88p | 2681 |
23/02/2012 | 93.25p | 96.25p | 93.25p | 94.38p | 0 |
22/02/2012 | 93.25p | 96.25p | 93.25p | 95.00p | 15380 |
21/02/2012 | 97.00p | 97.00p | 95.00p | 95.00p | 21500 |
20/02/2012 | 95.67p | 95.80p | 93.30p | 95.50p | 3282828 |
17/02/2012 | 94.75p | 95.00p | 90.75p | 95.00p | 17206 |
16/02/2012 | 92.25p | 94.75p | 91.80p | 92.50p | 25000 |
15/02/2012 | 93.00p | 94.00p | 90.63p | 93.50p | 303989 |
14/02/2012 | 89.00p | 90.00p | 89.00p | 90.00p | 82650 |
13/02/2012 | 88.00p | 88.84p | 87.50p | 88.50p | 33315 |
10/02/2012 | 87.00p | 90.36p | 87.00p | 88.50p | 26708 |
09/02/2012 | 90.36p | 90.36p | 87.66p | 89.00p | 13944 |
08/02/2012 | 89.50p | 90.50p | 88.25p | 88.25p | 69000 |
07/02/2012 | 89.00p | 90.97p | 87.00p | 87.00p | 47553 |
06/02/2012 | 92.50p | 92.50p | 89.00p | 90.88p | 59500 |
03/02/2012 | 91.65p | 92.90p | 90.67p | 91.50p | 14059 |
02/02/2012 | 88.00p | 91.16p | 87.77p | 88.75p | 34638 |
01/02/2012 | 87.00p | 92.12p | 87.00p | 91.25p | 183900 |
31/01/2012 | 88.50p | 89.48p | 86.82p | 88.50p | 3092254 |
30/01/2012 | 90.00p | 90.00p | 87.50p | 88.25p | 80379 |
27/01/2012 | 88.00p | 91.60p | 87.10p | 87.50p | 58509 |
26/01/2012 | 91.00p | 91.65p | 89.00p | 89.50p | 108313 |
25/01/2012 | 92.00p | 92.25p | 91.35p | 92.25p | 34372 |
24/01/2012 | 93.88p | 94.00p | 93.00p | 93.50p | 80476 |
23/01/2012 | 92.25p | 95.06p | 90.50p | 92.00p | 416000 |
20/01/2012 | 94.00p | 94.58p | 93.00p | 93.50p | 50402 |
19/01/2012 | 95.25p | 95.54p | 94.00p | 95.00p | 84284 |
18/01/2012 | 97.00p | 97.00p | 95.60p | 96.25p | 49639 |
17/01/2012 | 97.00p | 97.00p | 96.00p | 96.25p | 48938 |
16/01/2012 | 98.00p | 98.00p | 96.00p | 96.63p | 258836 |
13/01/2012 | 96.50p | 98.00p | 95.55p | 96.13p | 60792 |
12/01/2012 | 97.00p | 98.93p | 96.53p | 97.75p | 80760 |
11/01/2012 | 97.67p | 98.40p | 97.25p | 97.25p | 48385 |
10/01/2012 | 96.00p | 99.00p | 96.00p | 97.50p | 42589 |
09/01/2012 | 99.75p | 100.00p | 96.50p | 96.50p | 35804 |
06/01/2012 | 96.75p | 99.00p | 96.00p | 97.87p | 107160 |
05/01/2012 | 95.00p | 97.90p | 95.00p | 97.00p | 19425 |
04/01/2012 | 95.50p | 96.00p | 95.50p | 96.00p | 2836324 |
03/01/2012 | 96.25p | 98.75p | 95.50p | 96.63p | 37042 |
30/12/2011 | 98.75p | 99.00p | 97.62p | 97.62p | 0 |
29/12/2011 | 98.75p | 99.00p | 97.78p | 99.00p | 5400 |
28/12/2011 | 97.00p | 98.50p | 97.00p | 97.38p | 13544 |
23/12/2011 | 97.00p | 99.46p | 96.00p | 97.38p | 0 |
22/12/2011 | 97.00p | 99.46p | 96.00p | 97.75p | 0 |
21/12/2011 | 97.00p | 99.46p | 96.00p | 96.00p | 29150 |
20/12/2011 | 98.00p | 99.78p | 98.00p | 98.00p | 1608892 |
19/12/2011 | 100.00p | 102.00p | 98.00p | 98.00p | 290400 |
16/12/2011 | 97.75p | 99.95p | 97.50p | 98.62p | 0 |
15/12/2011 | 97.75p | 99.95p | 97.50p | 97.50p | 56845 |
14/12/2011 | 100.00p | 100.00p | 97.52p | 98.75p | 25570 |
13/12/2011 | 97.00p | 98.25p | 97.00p | 98.25p | 164715 |
12/12/2011 | 99.50p | 99.50p | 97.05p | 98.50p | 1674990 |
09/12/2011 | 98.00p | 99.67p | 98.00p | 98.50p | 60408 |
08/12/2011 | 98.00p | 100.00p | 96.83p | 98.50p | 27750 |
07/12/2011 | 94.00p | 96.96p | 94.00p | 96.00p | 19593 |
06/12/2011 | 95.50p | 95.50p | 94.00p | 94.75p | 22000 |
05/12/2011 | 95.68p | 98.26p | 95.67p | 96.75p | 4927 |
02/12/2011 | 97.00p | 98.48p | 97.00p | 98.00p | 17500 |
01/12/2011 | 98.22p | 98.48p | 98.00p | 98.00p | 6095 |
30/11/2011 | 95.50p | 98.00p | 95.50p | 97.50p | 67000 |
29/11/2011 | 95.63p | 97.00p | 95.63p | 97.00p | 3000 |
28/11/2011 | 97.75p | 98.00p | 95.78p | 98.00p | 20693 |
25/11/2011 | 95.25p | 95.50p | 95.00p | 95.50p | 206000 |
24/11/2011 | 95.25p | 95.50p | 94.00p | 94.00p | 37890 |
23/11/2011 | 95.50p | 96.00p | 95.00p | 96.00p | 257057 |
22/11/2011 | 97.00p | 97.02p | 95.50p | 95.50p | 236750 |
21/11/2011 | 97.00p | 98.00p | 97.00p | 98.00p | 3610 |
18/11/2011 | 101.41p | 101.41p | 100.50p | 100.50p | 2000 |
17/11/2011 | 101.96p | 101.96p | 99.40p | 100.75p | 10966 |
16/11/2011 | 99.00p | 100.00p | 98.55p | 100.00p | 0 |
15/11/2011 | 99.00p | 99.50p | 98.55p | 99.50p | 5077 |
14/11/2011 | 101.22p | 101.22p | 99.50p | 99.50p | 6551 |
11/11/2011 | 99.00p | 100.13p | 98.75p | 100.13p | 20586 |
10/11/2011 | 99.50p | 99.54p | 98.50p | 99.25p | 61740 |
09/11/2011 | 99.00p | 99.50p | 99.00p | 99.50p | 3000 |
08/11/2011 | 100.00p | 101.54p | 98.66p | 100.25p | 23385 |
07/11/2011 | 99.50p | 99.50p | 99.00p | 99.00p | 500 |
04/11/2011 | 98.00p | 98.50p | 96.25p | 98.50p | 29000 |
03/11/2011 | 96.00p | 97.79p | 95.00p | 97.00p | 25800 |
02/11/2011 | 95.00p | 97.00p | 95.00p | 97.00p | 258015 |
01/11/2011 | 92.00p | 94.00p | 92.00p | 94.00p | 43716 |
31/10/2011 | 93.00p | 94.89p | 93.00p | 94.00p | 11806 |
28/10/2011 | 93.00p | 93.00p | 92.87p | 92.87p | 19066 |
27/10/2011 | 95.00p | 95.00p | 93.62p | 93.62p | 4055 |
26/10/2011 | 95.00p | 95.00p | 94.00p | 94.00p | 21066 |
25/10/2011 | 92.50p | 94.46p | 92.33p | 94.00p | 36829 |
24/10/2011 | 91.50p | 94.62p | 91.50p | 92.50p | 12749 |
21/10/2011 | 92.25p | 92.50p | 91.50p | 91.62p | 644210 |
20/10/2011 | 94.00p | 94.00p | 94.00p | 94.00p | 5200 |
19/10/2011 | 92.50p | 96.28p | 92.37p | 92.37p | 12000 |
18/10/2011 | 94.50p | 94.50p | 92.87p | 93.88p | 0 |
17/10/2011 | 94.50p | 94.50p | 92.87p | 92.87p | 25118 |
14/10/2011 | 94.52p | 95.75p | 94.52p | 95.75p | 600 |
13/10/2011 | 94.50p | 96.00p | 94.50p | 96.00p | 0 |
12/10/2011 | 94.50p | 95.25p | 94.50p | 95.25p | 16597 |
11/10/2011 | 94.50p | 94.50p | 92.00p | 93.62p | 31900 |
10/10/2011 | 94.00p | 95.50p | 94.00p | 95.50p | 0 |
07/10/2011 | 94.00p | 95.25p | 94.00p | 95.25p | 23000 |
06/10/2011 | 93.50p | 96.00p | 93.50p | 95.00p | 0 |
05/10/2011 | 93.50p | 96.00p | 93.50p | 96.00p | 0 |
04/10/2011 | 93.50p | 94.00p | 93.50p | 94.00p | 8000 |
03/10/2011 | 95.00p | 97.00p | 94.00p | 96.00p | 32352 |
30/09/2011 | 95.25p | 96.50p | 95.03p | 96.50p | 10958 |
29/09/2011 | 95.25p | 96.00p | 95.00p | 95.00p | 151173 |
28/09/2011 | 97.48p | 97.48p | 96.50p | 97.00p | 17280 |
27/09/2011 | 96.00p | 97.00p | 96.00p | 97.00p | 37720 |
*Close Price adjusted for both dividends and splits