Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2011 | 94.00p | 96.00p | 94.00p | 96.00p | 25500 |
23/09/2011 | 95.00p | 97.00p | 95.00p | 97.00p | 1286650 |
22/09/2011 | 94.25p | 96.00p | 94.00p | 96.00p | 269840 |
21/09/2011 | 97.00p | 98.59p | 96.00p | 97.25p | 20000 |
20/09/2011 | 97.00p | 97.00p | 95.50p | 96.50p | 65300 |
19/09/2011 | 96.04p | 98.37p | 96.04p | 98.37p | 8590 |
16/09/2011 | 97.03p | 98.00p | 97.00p | 98.00p | 18406 |
15/09/2011 | 96.00p | 98.00p | 96.00p | 97.50p | 16000 |
14/09/2011 | 96.00p | 97.00p | 96.00p | 97.00p | 5000 |
13/09/2011 | 94.00p | 94.50p | 94.00p | 94.50p | 5000 |
12/09/2011 | 93.00p | 93.50p | 92.00p | 93.50p | 2265318 |
09/09/2011 | 94.00p | 94.50p | 92.00p | 92.50p | 68249 |
08/09/2011 | 95.00p | 97.75p | 95.00p | 96.00p | 918000 |
07/09/2011 | 98.00p | 98.00p | 95.00p | 95.50p | 0 |
06/09/2011 | 98.00p | 98.00p | 95.00p | 96.00p | 490000 |
05/09/2011 | 97.50p | 97.50p | 95.30p | 97.00p | 67289 |
02/09/2011 | 97.25p | 98.75p | 97.00p | 98.75p | 0 |
01/09/2011 | 97.25p | 97.25p | 97.00p | 97.00p | 28637 |
31/08/2011 | 96.00p | 98.00p | 96.00p | 96.00p | 84002 |
30/08/2011 | 95.25p | 98.00p | 95.00p | 98.00p | 0 |
26/08/2011 | 95.25p | 96.00p | 95.00p | 96.00p | 15611 |
25/08/2011 | 95.25p | 95.50p | 95.00p | 95.00p | 4244460 |
24/08/2011 | 96.00p | 96.75p | 95.50p | 95.50p | 22340 |
23/08/2011 | 98.00p | 98.00p | 96.50p | 97.25p | 61474 |
22/08/2011 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
19/08/2011 | 97.00p | 97.00p | 97.00p | 97.00p | 121198 |
18/08/2011 | 97.00p | 97.00p | 96.22p | 97.00p | 165742 |
17/08/2011 | 98.00p | 98.00p | 97.50p | 97.50p | 16800 |
16/08/2011 | 98.50p | 98.50p | 96.72p | 97.50p | 0 |
15/08/2011 | 98.50p | 98.50p | 96.72p | 97.50p | 63604 |
12/08/2011 | 98.00p | 98.00p | 96.25p | 96.50p | 1691370 |
11/08/2011 | 96.75p | 97.00p | 96.38p | 96.38p | 5350 |
10/08/2011 | 97.00p | 99.00p | 96.88p | 96.88p | 50475 |
09/08/2011 | 97.00p | 97.00p | 95.00p | 95.38p | 480358 |
08/08/2011 | 102.00p | 102.00p | 99.50p | 99.62p | 43283 |
05/08/2011 | 103.00p | 107.00p | 101.87p | 103.38p | 108820 |
04/08/2011 | 105.00p | 106.67p | 101.00p | 101.00p | 90640 |
03/08/2011 | 106.00p | 107.75p | 103.25p | 103.25p | 849383 |
02/08/2011 | 106.00p | 106.88p | 106.00p | 106.88p | 37940 |
01/08/2011 | 106.50p | 106.75p | 105.50p | 105.50p | 94887 |
29/07/2011 | 106.00p | 106.83p | 105.00p | 106.50p | 2326881 |
28/07/2011 | 106.00p | 107.00p | 106.00p | 106.62p | 19650 |
27/07/2011 | 107.00p | 107.00p | 106.38p | 106.50p | 0 |
26/07/2011 | 107.00p | 107.00p | 106.38p | 106.38p | 39950 |
25/07/2011 | 106.75p | 107.00p | 106.38p | 106.38p | 75600 |
22/07/2011 | 108.00p | 108.00p | 106.50p | 107.25p | 1280636 |
21/07/2011 | 108.75p | 108.75p | 106.25p | 106.88p | 0 |
20/07/2011 | 108.75p | 108.75p | 106.25p | 106.25p | 11893 |
19/07/2011 | 106.75p | 107.38p | 106.75p | 107.38p | 7300 |
18/07/2011 | 106.25p | 106.75p | 106.25p | 106.75p | 19085 |
15/07/2011 | 107.00p | 107.64p | 106.40p | 107.38p | 25784 |
14/07/2011 | 106.25p | 107.50p | 106.25p | 106.50p | 0 |
13/07/2011 | 106.25p | 107.50p | 106.25p | 107.00p | 41396 |
12/07/2011 | 105.00p | 107.23p | 103.83p | 106.12p | 299171 |
11/07/2011 | 108.50p | 108.75p | 105.61p | 107.25p | 60383 |
08/07/2011 | 108.00p | 109.55p | 107.50p | 108.50p | 389014 |
07/07/2011 | 109.25p | 110.00p | 109.00p | 109.25p | 0 |
06/07/2011 | 109.25p | 110.00p | 109.00p | 109.75p | 219000 |
05/07/2011 | 111.00p | 111.00p | 110.00p | 110.13p | 30614 |
04/07/2011 | 109.75p | 111.50p | 109.50p | 110.50p | 224556 |
01/07/2011 | 109.25p | 110.84p | 109.25p | 109.50p | 311169 |
30/06/2011 | 108.00p | 109.56p | 108.00p | 109.50p | 23966 |
29/06/2011 | 109.25p | 110.58p | 108.00p | 108.50p | 25423 |
28/06/2011 | 108.25p | 110.67p | 108.00p | 108.00p | 22921 |
27/06/2011 | 110.25p | 112.52p | 109.50p | 109.50p | 179362 |
24/06/2011 | 109.50p | 110.75p | 107.25p | 109.00p | 52398 |
23/06/2011 | 111.00p | 111.00p | 109.00p | 109.00p | 16847 |
22/06/2011 | 111.00p | 112.56p | 110.50p | 110.50p | 56960 |
21/06/2011 | 112.00p | 113.00p | 111.00p | 112.75p | 68616 |
20/06/2011 | 111.25p | 114.34p | 110.50p | 110.50p | 100429 |
17/06/2011 | 113.00p | 113.01p | 112.37p | 112.37p | 25800 |
16/06/2011 | 114.25p | 114.25p | 113.00p | 114.00p | 53500 |
15/06/2011 | 115.50p | 116.00p | 114.25p | 114.87p | 153278 |
14/06/2011 | 115.25p | 116.31p | 115.00p | 115.00p | 28900 |
13/06/2011 | 116.50p | 117.41p | 115.50p | 116.62p | 4273705 |
10/06/2011 | 117.00p | 117.25p | 116.00p | 117.00p | 90900 |
09/06/2011 | 116.50p | 117.28p | 116.00p | 116.38p | 11206 |
08/06/2011 | 116.00p | 117.00p | 115.00p | 115.88p | 363611 |
07/06/2011 | 117.50p | 118.00p | 116.02p | 116.50p | 38974 |
06/06/2011 | 117.70p | 117.70p | 116.75p | 116.75p | 7000 |
03/06/2011 | 116.25p | 118.16p | 115.75p | 115.75p | 506844 |
02/06/2011 | 116.00p | 118.00p | 116.00p | 116.00p | 989806 |
01/06/2011 | 115.75p | 118.00p | 115.58p | 116.75p | 7124781 |
31/05/2011 | 117.00p | 117.00p | 115.75p | 115.75p | 5884 |
27/05/2011 | 115.75p | 118.50p | 115.50p | 116.25p | 3522776 |
26/05/2011 | 115.00p | 115.67p | 115.00p | 115.37p | 2334000 |
25/05/2011 | 116.75p | 118.56p | 114.59p | 115.50p | 483752 |
24/05/2011 | 118.00p | 118.00p | 115.25p | 115.50p | 337767 |
23/05/2011 | 116.57p | 117.00p | 115.52p | 117.00p | 10637 |
20/05/2011 | 117.00p | 118.00p | 116.75p | 116.75p | 12323 |
19/05/2011 | 116.25p | 117.36p | 115.75p | 116.25p | 3625 |
18/05/2011 | 117.00p | 117.00p | 116.50p | 116.75p | 8016 |
17/05/2011 | 116.75p | 116.75p | 115.25p | 115.25p | 2724 |
16/05/2011 | 113.00p | 116.45p | 113.00p | 115.00p | 33481 |
13/05/2011 | 113.00p | 114.42p | 113.00p | 113.00p | 35018 |
12/05/2011 | 114.00p | 114.00p | 112.22p | 113.00p | 11512 |
11/05/2011 | 112.50p | 113.78p | 112.00p | 112.50p | 15515 |
10/05/2011 | 114.00p | 114.00p | 112.50p | 112.50p | 1003210 |
09/05/2011 | 112.50p | 113.56p | 112.50p | 112.50p | 50936 |
06/05/2011 | 110.00p | 112.00p | 110.00p | 110.00p | 9650 |
05/05/2011 | 110.00p | 111.56p | 109.33p | 110.00p | 27829 |
04/05/2011 | 109.50p | 111.96p | 109.25p | 109.50p | 132495 |
03/05/2011 | 108.50p | 109.45p | 107.00p | 108.00p | 552478 |
28/04/2011 | 109.00p | 109.00p | 107.00p | 107.00p | 30602 |
27/04/2011 | 107.00p | 107.00p | 107.00p | 107.00p | 8 |
26/04/2011 | 107.00p | 108.98p | 107.00p | 107.00p | 9894 |
21/04/2011 | 107.50p | 108.50p | 106.38p | 107.00p | 168929 |
20/04/2011 | 108.00p | 110.70p | 107.00p | 107.25p | 85551 |
19/04/2011 | 111.00p | 111.50p | 110.00p | 110.00p | 71551 |
18/04/2011 | 111.63p | 111.63p | 109.09p | 110.00p | 9128 |
15/04/2011 | 110.00p | 112.00p | 109.50p | 110.00p | 388045 |
14/04/2011 | 110.50p | 111.99p | 109.75p | 110.50p | 505774 |
13/04/2011 | 112.75p | 112.75p | 110.50p | 111.00p | 120926 |
12/04/2011 | 113.75p | 113.75p | 111.50p | 112.50p | 41509 |
11/04/2011 | 114.00p | 114.00p | 113.00p | 113.50p | 62287 |
08/04/2011 | 114.50p | 114.50p | 112.00p | 113.75p | 33017 |
07/04/2011 | 115.00p | 115.00p | 113.00p | 113.75p | 251757 |
06/04/2011 | 114.00p | 114.88p | 113.00p | 113.37p | 258600 |
05/04/2011 | 115.00p | 115.00p | 114.67p | 114.75p | 10531 |
04/04/2011 | 114.00p | 115.81p | 113.05p | 114.13p | 11064 |
01/04/2011 | 115.00p | 116.10p | 113.00p | 114.75p | 25783 |
31/03/2011 | 115.00p | 115.75p | 114.00p | 115.75p | 560191 |
30/03/2011 | 115.50p | 116.25p | 114.75p | 114.87p | 330418 |
29/03/2011 | 116.00p | 116.00p | 115.50p | 115.50p | 16188 |
28/03/2011 | 117.00p | 117.25p | 115.75p | 115.75p | 123437 |
25/03/2011 | 118.50p | 118.50p | 116.00p | 116.25p | 1687399 |
24/03/2011 | 116.00p | 119.00p | 116.00p | 117.00p | 152361 |
23/03/2011 | 117.75p | 117.75p | 115.00p | 116.62p | 875119 |
22/03/2011 | 115.00p | 115.50p | 115.00p | 115.50p | 107500 |
21/03/2011 | 116.00p | 116.50p | 115.00p | 116.50p | 7862 |
18/03/2011 | 118.60p | 118.60p | 116.00p | 117.25p | 27226 |
17/03/2011 | 115.00p | 116.88p | 115.00p | 116.88p | 1905861 |
16/03/2011 | 115.25p | 117.25p | 115.00p | 115.00p | 410726 |
15/03/2011 | 115.50p | 116.13p | 113.20p | 116.13p | 5839045 |
14/03/2011 | 115.00p | 117.00p | 114.63p | 114.63p | 1110415 |
11/03/2011 | 116.43p | 117.62p | 116.43p | 117.62p | 1570 |
10/03/2011 | 116.00p | 117.45p | 116.00p | 117.00p | 15000 |
09/03/2011 | 117.50p | 119.50p | 116.00p | 117.00p | 59456 |
08/03/2011 | 119.50p | 119.50p | 116.25p | 117.00p | 24042 |
07/03/2011 | 117.98p | 117.98p | 116.10p | 117.00p | 20500 |
04/03/2011 | 116.25p | 116.60p | 116.00p | 116.00p | 62924 |
03/03/2011 | 117.60p | 117.60p | 116.50p | 116.50p | 65450 |
02/03/2011 | 117.00p | 117.00p | 116.00p | 117.00p | 40500 |
01/03/2011 | 118.00p | 120.00p | 118.00p | 120.00p | 71639 |
28/02/2011 | 116.00p | 118.00p | 115.00p | 118.00p | 0 |
25/02/2011 | 116.00p | 116.00p | 115.00p | 115.00p | 174342 |
24/02/2011 | 116.00p | 116.25p | 116.00p | 116.25p | 149707 |
23/02/2011 | 116.00p | 116.25p | 116.00p | 116.00p | 465079 |
22/02/2011 | 116.00p | 117.00p | 116.00p | 117.00p | 6384 |
21/02/2011 | 118.56p | 118.56p | 115.25p | 116.50p | 296278 |
18/02/2011 | 117.50p | 117.50p | 116.75p | 116.75p | 49500 |
17/02/2011 | 115.00p | 117.00p | 115.00p | 116.00p | 108298 |
16/02/2011 | 117.05p | 117.12p | 115.00p | 116.75p | 1172720 |
15/02/2011 | 117.34p | 118.50p | 116.86p | 118.00p | 45284 |
14/02/2011 | 118.00p | 119.49p | 115.00p | 118.00p | 13666 |
11/02/2011 | 118.00p | 119.66p | 118.00p | 119.00p | 60159 |
10/02/2011 | 118.00p | 119.78p | 118.00p | 119.00p | 33234 |
09/02/2011 | 118.00p | 118.25p | 118.00p | 118.00p | 722485 |
08/02/2011 | 118.50p | 119.85p | 116.37p | 118.00p | 9701113 |
07/02/2011 | 115.50p | 117.50p | 115.50p | 115.50p | 2287 |
04/02/2011 | 116.00p | 118.00p | 116.00p | 116.00p | 15012 |
03/02/2011 | 116.00p | 117.00p | 115.50p | 116.00p | 24339 |
02/02/2011 | 117.75p | 118.00p | 115.25p | 116.00p | 17744 |
01/02/2011 | 115.25p | 116.58p | 115.00p | 115.00p | 9929 |
31/01/2011 | 114.50p | 116.60p | 114.50p | 116.00p | 75543 |
28/01/2011 | 115.00p | 115.00p | 114.00p | 114.00p | 384638 |
27/01/2011 | 115.00p | 115.25p | 115.00p | 115.00p | 25004 |
26/01/2011 | 115.00p | 116.01p | 114.15p | 115.00p | 15906 |
25/01/2011 | 114.00p | 114.11p | 114.00p | 114.00p | 86427 |
24/01/2011 | 113.00p | 116.25p | 112.86p | 113.00p | 107396 |
21/01/2011 | 114.00p | 114.00p | 113.50p | 113.50p | 53368 |
20/01/2011 | 113.50p | 114.00p | 113.50p | 113.50p | 86505 |
19/01/2011 | 113.50p | 113.66p | 113.50p | 113.50p | 108598 |
18/01/2011 | 112.00p | 114.00p | 112.00p | 114.00p | 133189 |
17/01/2011 | 113.00p | 114.00p | 112.00p | 112.00p | 45007 |
14/01/2011 | 114.50p | 116.95p | 114.50p | 114.50p | 802096 |
13/01/2011 | 116.00p | 116.00p | 114.60p | 115.00p | 124551 |
12/01/2011 | 115.25p | 115.37p | 114.90p | 115.00p | 8671 |
11/01/2011 | 114.00p | 117.34p | 113.60p | 114.75p | 61343 |
10/01/2011 | 113.25p | 116.37p | 113.00p | 114.50p | 12371 |
07/01/2011 | 114.00p | 117.00p | 114.00p | 114.00p | 11909 |
06/01/2011 | 116.25p | 117.70p | 114.61p | 116.50p | 47697 |
05/01/2011 | 114.00p | 115.02p | 114.00p | 114.50p | 50190 |
04/01/2011 | 111.00p | 112.00p | 111.00p | 111.25p | 1069031 |
31/12/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
30/12/2010 | 111.00p | 111.70p | 110.00p | 111.00p | 62282 |
29/12/2010 | 110.00p | 111.00p | 110.00p | 111.00p | 2500 |
24/12/2010 | 111.00p | 111.00p | 110.11p | 110.75p | 3468 |
23/12/2010 | 111.00p | 111.05p | 109.86p | 111.00p | 627000 |
22/12/2010 | 109.00p | 110.29p | 109.00p | 109.75p | 1564028 |
21/12/2010 | 110.00p | 110.00p | 109.00p | 109.00p | 3219 |
20/12/2010 | 109.00p | 109.48p | 109.00p | 109.00p | 3096 |
17/12/2010 | 109.00p | 109.00p | 108.00p | 109.00p | 82805 |
16/12/2010 | 109.00p | 109.58p | 109.00p | 109.00p | 1703 |
15/12/2010 | 108.25p | 109.58p | 108.25p | 109.00p | 17730 |
14/12/2010 | 109.00p | 109.58p | 108.00p | 108.00p | 380843 |
13/12/2010 | 109.00p | 109.50p | 108.00p | 109.50p | 50000 |
10/12/2010 | 108.50p | 109.77p | 108.00p | 109.00p | 42788 |
09/12/2010 | 109.00p | 109.77p | 108.52p | 109.25p | 13168 |
08/12/2010 | 109.75p | 111.00p | 107.00p | 110.00p | 1602143 |
*Close Price adjusted for both dividends and splits