Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2010 | 104.00p | 106.75p | 104.00p | 106.75p | 29500 |
18/11/2010 | 104.25p | 104.25p | 104.00p | 104.00p | 22334 |
17/11/2010 | 104.00p | 105.50p | 104.00p | 105.50p | 36402 |
16/11/2010 | 104.25p | 104.25p | 104.00p | 104.00p | 44523 |
15/11/2010 | 105.50p | 105.50p | 104.28p | 105.25p | 2000 |
12/11/2010 | 105.50p | 105.50p | 104.00p | 105.50p | 12317 |
11/11/2010 | 104.00p | 105.94p | 104.00p | 105.50p | 295752 |
10/11/2010 | 104.25p | 104.25p | 104.00p | 104.00p | 60267 |
09/11/2010 | 105.50p | 105.50p | 104.35p | 105.50p | 1000 |
08/11/2010 | 106.75p | 106.75p | 104.30p | 105.50p | 9365 |
05/11/2010 | 106.50p | 106.75p | 103.85p | 106.75p | 44113 |
04/11/2010 | 105.00p | 106.42p | 103.75p | 105.25p | 129425 |
03/11/2010 | 105.50p | 106.00p | 103.75p | 105.00p | 26146 |
02/11/2010 | 105.50p | 107.00p | 103.50p | 105.00p | 29609 |
01/11/2010 | 104.75p | 105.00p | 104.75p | 105.00p | 0 |
29/10/2010 | 105.25p | 105.25p | 104.75p | 104.75p | 19716 |
28/10/2010 | 106.50p | 106.50p | 105.28p | 106.50p | 14276 |
27/10/2010 | 106.75p | 106.75p | 105.39p | 106.50p | 8000 |
26/10/2010 | 107.00p | 109.89p | 105.00p | 106.75p | 502710 |
25/10/2010 | 103.25p | 105.00p | 103.25p | 105.00p | 392640 |
22/10/2010 | 102.75p | 103.43p | 102.75p | 103.25p | 120590 |
21/10/2010 | 102.00p | 103.49p | 102.00p | 103.00p | 15590 |
20/10/2010 | 105.25p | 105.25p | 103.20p | 104.25p | 520205 |
19/10/2010 | 104.25p | 107.95p | 104.00p | 104.00p | 8714 |
18/10/2010 | 105.25p | 106.00p | 104.53p | 106.00p | 22283 |
15/10/2010 | 106.00p | 106.38p | 105.00p | 105.25p | 22500 |
14/10/2010 | 105.25p | 106.98p | 105.10p | 106.00p | 20020 |
13/10/2010 | 104.75p | 105.75p | 104.58p | 105.25p | 36982 |
12/10/2010 | 104.75p | 106.45p | 104.30p | 104.75p | 2834 |
11/10/2010 | 105.00p | 106.45p | 104.75p | 104.75p | 950 |
08/10/2010 | 106.00p | 106.00p | 105.00p | 105.00p | 99194 |
07/10/2010 | 106.00p | 106.00p | 105.50p | 105.50p | 14369 |
06/10/2010 | 104.00p | 106.24p | 104.00p | 105.00p | 211593 |
05/10/2010 | 104.25p | 106.58p | 104.25p | 104.50p | 18255 |
04/10/2010 | 105.00p | 106.75p | 104.45p | 105.50p | 19397 |
01/10/2010 | 104.75p | 105.55p | 104.75p | 105.00p | 741410 |
30/09/2010 | 104.00p | 104.75p | 102.78p | 104.75p | 1600 |
29/09/2010 | 102.00p | 104.00p | 102.00p | 104.00p | 2000 |
28/09/2010 | 103.75p | 106.11p | 102.00p | 102.00p | 9951 |
27/09/2010 | 106.25p | 107.31p | 105.38p | 106.50p | 12353 |
24/09/2010 | 105.00p | 106.50p | 105.00p | 106.25p | 661685 |
23/09/2010 | 104.25p | 104.62p | 103.88p | 104.25p | 4635 |
22/09/2010 | 104.50p | 104.75p | 104.25p | 104.25p | 34000 |
21/09/2010 | 105.00p | 105.00p | 104.25p | 104.25p | 113690 |
20/09/2010 | 105.00p | 105.00p | 103.50p | 104.25p | 17990 |
17/09/2010 | 105.00p | 105.00p | 103.10p | 104.75p | 723985 |
16/09/2010 | 105.00p | 105.00p | 104.00p | 104.00p | 40361 |
15/09/2010 | 105.00p | 105.00p | 103.50p | 103.50p | 50634 |
14/09/2010 | 105.00p | 105.00p | 104.05p | 104.50p | 63731 |
13/09/2010 | 105.00p | 105.75p | 103.10p | 105.75p | 238812 |
10/09/2010 | 104.75p | 105.00p | 104.50p | 104.50p | 268427 |
09/09/2010 | 104.75p | 106.00p | 103.00p | 105.00p | 94705 |
08/09/2010 | 103.00p | 103.50p | 102.00p | 103.50p | 1800 |
07/09/2010 | 103.00p | 103.91p | 101.50p | 103.00p | 115600 |
06/09/2010 | 102.00p | 103.25p | 102.00p | 102.50p | 37307 |
03/09/2010 | 103.25p | 104.75p | 98.00p | 102.00p | 403153 |
02/09/2010 | 105.00p | 105.00p | 104.75p | 104.75p | 9612 |
01/09/2010 | 107.00p | 107.43p | 105.00p | 105.00p | 626509 |
31/08/2010 | 107.00p | 108.25p | 106.65p | 108.25p | 442940 |
27/08/2010 | 110.00p | 110.00p | 107.00p | 107.50p | 38579 |
26/08/2010 | 110.00p | 112.00p | 109.25p | 109.25p | 61585 |
25/08/2010 | 111.00p | 111.00p | 110.00p | 110.50p | 59375 |
24/08/2010 | 110.25p | 111.00p | 110.25p | 111.00p | 22417 |
23/08/2010 | 111.50p | 111.75p | 111.50p | 111.75p | 0 |
20/08/2010 | 113.00p | 113.00p | 110.00p | 111.50p | 10165 |
19/08/2010 | 113.50p | 113.50p | 111.00p | 112.00p | 299400 |
18/08/2010 | 112.00p | 112.74p | 112.00p | 112.25p | 16680 |
17/08/2010 | 113.00p | 113.00p | 111.24p | 112.00p | 11026 |
16/08/2010 | 113.50p | 113.50p | 113.00p | 113.00p | 0 |
13/08/2010 | 113.00p | 113.50p | 112.37p | 113.50p | 43000 |
12/08/2010 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
11/08/2010 | 113.00p | 114.74p | 111.75p | 113.00p | 204347 |
10/08/2010 | 111.00p | 115.00p | 111.00p | 113.00p | 3043 |
09/08/2010 | 113.00p | 113.00p | 111.00p | 113.00p | 134178 |
06/08/2010 | 111.75p | 113.00p | 111.00p | 113.00p | 42039 |
05/08/2010 | 111.75p | 113.84p | 110.60p | 113.25p | 2759447 |
04/08/2010 | 112.50p | 113.45p | 110.75p | 111.75p | 8296 |
03/08/2010 | 110.00p | 113.60p | 110.00p | 112.50p | 22000 |
02/08/2010 | 110.25p | 113.58p | 110.00p | 110.00p | 64792 |
30/07/2010 | 114.00p | 114.00p | 111.75p | 111.75p | 0 |
29/07/2010 | 114.00p | 114.00p | 110.60p | 114.00p | 8272 |
28/07/2010 | 110.25p | 111.50p | 109.95p | 110.50p | 97927 |
27/07/2010 | 111.00p | 111.98p | 111.00p | 111.50p | 14599 |
26/07/2010 | 110.00p | 112.80p | 109.00p | 112.00p | 37405 |
23/07/2010 | 111.50p | 111.50p | 109.00p | 110.50p | 22163 |
22/07/2010 | 112.50p | 113.70p | 112.50p | 113.00p | 437 |
21/07/2010 | 114.00p | 114.00p | 112.50p | 112.50p | 2753 |
20/07/2010 | 112.00p | 113.50p | 112.00p | 112.00p | 8560 |
19/07/2010 | 112.00p | 113.60p | 110.20p | 112.00p | 15601 |
16/07/2010 | 112.00p | 113.60p | 110.13p | 112.00p | 22340 |
15/07/2010 | 110.00p | 111.50p | 110.00p | 111.00p | 86798 |
14/07/2010 | 110.00p | 110.00p | 109.00p | 110.00p | 54500 |
13/07/2010 | 108.00p | 110.00p | 107.10p | 108.75p | 16586 |
12/07/2010 | 106.00p | 108.70p | 105.00p | 107.00p | 38212 |
09/07/2010 | 109.00p | 109.50p | 108.00p | 108.50p | 14424 |
08/07/2010 | 111.00p | 113.00p | 109.02p | 112.00p | 21906 |
07/07/2010 | 109.00p | 110.50p | 108.00p | 110.50p | 4987040 |
06/07/2010 | 106.00p | 109.00p | 105.50p | 108.00p | 436051 |
05/07/2010 | 106.00p | 106.00p | 105.00p | 105.50p | 553752 |
02/07/2010 | 105.50p | 106.25p | 105.50p | 105.50p | 200000 |
01/07/2010 | 107.00p | 107.00p | 104.50p | 105.50p | 187897 |
30/06/2010 | 108.00p | 108.50p | 106.25p | 106.25p | 51985 |
29/06/2010 | 106.00p | 108.80p | 104.50p | 107.00p | 210098 |
28/06/2010 | 108.50p | 108.50p | 107.00p | 107.50p | 19000 |
25/06/2010 | 108.00p | 108.00p | 107.33p | 107.50p | 6115 |
24/06/2010 | 108.00p | 108.00p | 107.25p | 107.25p | 47274 |
23/06/2010 | 107.50p | 108.00p | 107.50p | 108.00p | 7714 |
22/06/2010 | 105.00p | 107.00p | 105.00p | 106.25p | 250000 |
21/06/2010 | 105.50p | 106.91p | 104.32p | 105.00p | 115049 |
18/06/2010 | 105.50p | 105.50p | 104.32p | 105.50p | 1709 |
17/06/2010 | 103.00p | 106.80p | 102.00p | 105.50p | 59781 |
16/06/2010 | 102.25p | 106.29p | 102.25p | 105.00p | 19928 |
15/06/2010 | 104.00p | 105.14p | 102.50p | 105.00p | 74600 |
14/06/2010 | 107.00p | 107.00p | 105.00p | 106.00p | 17000 |
11/06/2010 | 106.25p | 106.25p | 103.00p | 105.25p | 817 |
10/06/2010 | 104.00p | 106.50p | 104.00p | 106.25p | 20766 |
09/06/2010 | 105.50p | 105.50p | 104.00p | 105.50p | 2012 |
08/06/2010 | 107.00p | 107.00p | 104.00p | 105.50p | 478571 |
07/06/2010 | 104.50p | 106.80p | 103.00p | 105.00p | 8517 |
04/06/2010 | 104.00p | 107.00p | 103.00p | 104.50p | 16028 |
03/06/2010 | 105.00p | 106.88p | 104.50p | 105.75p | 131020 |
02/06/2010 | 108.00p | 108.00p | 103.67p | 105.00p | 59810 |
01/06/2010 | 110.00p | 110.00p | 106.61p | 108.50p | 17932 |
28/05/2010 | 109.00p | 109.25p | 107.60p | 108.50p | 1352 |
27/05/2010 | 108.00p | 110.00p | 108.00p | 109.00p | 9056 |
26/05/2010 | 106.00p | 108.50p | 103.00p | 107.50p | 265530 |
25/05/2010 | 107.00p | 108.25p | 105.00p | 107.00p | 33961 |
24/05/2010 | 109.00p | 110.56p | 107.60p | 108.50p | 10500 |
21/05/2010 | 107.25p | 110.00p | 106.95p | 109.00p | 18494 |
20/05/2010 | 111.00p | 111.00p | 107.25p | 107.25p | 132548 |
19/05/2010 | 111.00p | 112.63p | 110.00p | 111.75p | 58256 |
18/05/2010 | 112.00p | 114.00p | 112.00p | 113.00p | 14519 |
17/05/2010 | 113.00p | 115.85p | 112.00p | 112.50p | 22258 |
14/05/2010 | 117.00p | 118.88p | 113.75p | 114.50p | 109092 |
13/05/2010 | 114.00p | 117.67p | 114.00p | 116.00p | 137759 |
12/05/2010 | 114.00p | 115.00p | 114.00p | 114.00p | 25000 |
11/05/2010 | 113.00p | 113.50p | 113.00p | 113.50p | 0 |
10/05/2010 | 114.00p | 115.00p | 110.04p | 113.00p | 18035 |
07/05/2010 | 110.00p | 111.50p | 110.00p | 111.50p | 2500 |
06/05/2010 | 114.00p | 114.00p | 113.00p | 113.00p | 22803 |
05/05/2010 | 111.25p | 112.25p | 111.00p | 112.25p | 12531 |
04/05/2010 | 114.00p | 114.00p | 111.00p | 111.00p | 84596 |
30/04/2010 | 115.00p | 115.00p | 112.00p | 112.50p | 10500 |
29/04/2010 | 112.00p | 115.00p | 111.50p | 113.00p | 205603 |
28/04/2010 | 115.00p | 115.56p | 112.00p | 114.50p | 283281 |
27/04/2010 | 118.00p | 118.05p | 115.21p | 117.00p | 53869 |
26/04/2010 | 117.25p | 117.79p | 116.14p | 116.50p | 8889 |
23/04/2010 | 116.25p | 117.25p | 115.21p | 117.25p | 6700 |
22/04/2010 | 118.00p | 118.00p | 116.00p | 116.25p | 62273 |
21/04/2010 | 117.00p | 117.00p | 116.14p | 117.00p | 10100 |
20/04/2010 | 119.00p | 119.00p | 116.21p | 117.00p | 86467 |
19/04/2010 | 117.50p | 118.00p | 117.50p | 118.00p | 2000 |
16/04/2010 | 116.25p | 118.00p | 116.20p | 117.50p | 414974 |
15/04/2010 | 118.00p | 118.00p | 115.33p | 116.25p | 51372 |
14/04/2010 | 116.00p | 118.00p | 116.00p | 117.50p | 148560 |
13/04/2010 | 116.75p | 117.75p | 116.00p | 116.50p | 54212 |
12/04/2010 | 118.00p | 118.00p | 116.62p | 116.75p | 5000 |
09/04/2010 | 118.00p | 118.00p | 115.50p | 118.00p | 24688 |
08/04/2010 | 115.25p | 116.75p | 115.25p | 116.75p | 8087 |
07/04/2010 | 120.00p | 120.00p | 115.25p | 115.25p | 33150 |
06/04/2010 | 118.00p | 120.56p | 113.50p | 118.00p | 292062 |
01/04/2010 | 118.00p | 118.00p | 114.00p | 117.00p | 1124303 |
31/03/2010 | 120.00p | 121.50p | 116.00p | 116.50p | 139120 |
30/03/2010 | 118.50p | 121.17p | 118.00p | 118.00p | 549539 |
29/03/2010 | 119.00p | 119.75p | 118.00p | 119.75p | 594320 |
26/03/2010 | 119.50p | 119.50p | 118.20p | 119.00p | 1300 |
25/03/2010 | 118.50p | 119.78p | 118.50p | 119.50p | 50006 |
24/03/2010 | 118.75p | 119.00p | 118.00p | 119.00p | 15424 |
23/03/2010 | 119.00p | 119.60p | 118.75p | 118.75p | 4600 |
22/03/2010 | 120.00p | 120.67p | 119.25p | 119.25p | 512021 |
19/03/2010 | 121.00p | 121.50p | 120.00p | 121.00p | 28034 |
18/03/2010 | 120.00p | 121.00p | 120.00p | 121.00p | 22350 |
17/03/2010 | 121.25p | 121.25p | 120.20p | 121.00p | 41378 |
16/03/2010 | 122.50p | 122.50p | 120.00p | 121.25p | 53038 |
15/03/2010 | 121.00p | 122.27p | 119.58p | 121.00p | 11003 |
12/03/2010 | 120.00p | 121.00p | 119.00p | 121.00p | 306829 |
11/03/2010 | 121.00p | 121.01p | 120.50p | 120.50p | 87500 |
10/03/2010 | 123.00p | 124.50p | 122.00p | 122.50p | 90377 |
09/03/2010 | 125.00p | 125.00p | 123.00p | 123.75p | 306294 |
08/03/2010 | 124.00p | 125.50p | 123.05p | 124.25p | 906379 |
05/03/2010 | 125.00p | 125.00p | 122.15p | 124.00p | 40947 |
04/03/2010 | 122.00p | 125.00p | 121.00p | 123.00p | 80750 |
03/03/2010 | 119.50p | 120.25p | 119.25p | 120.25p | 134664 |
02/03/2010 | 118.00p | 118.75p | 118.00p | 118.75p | 17600 |
01/03/2010 | 118.00p | 118.81p | 117.00p | 118.75p | 335354 |
26/02/2010 | 119.00p | 119.00p | 117.13p | 118.25p | 30941 |
25/02/2010 | 118.25p | 118.25p | 117.44p | 117.75p | 1775 |
24/02/2010 | 117.00p | 118.92p | 116.33p | 118.25p | 100830 |
23/02/2010 | 116.75p | 116.75p | 116.50p | 116.75p | 16122 |
22/02/2010 | 116.00p | 118.97p | 116.00p | 116.50p | 196903 |
19/02/2010 | 117.00p | 118.92p | 115.00p | 116.50p | 172648 |
18/02/2010 | 118.00p | 118.25p | 117.75p | 117.75p | 141126 |
17/02/2010 | 118.00p | 118.02p | 118.00p | 118.00p | 320500 |
16/02/2010 | 119.25p | 119.25p | 118.60p | 118.75p | 15430 |
15/02/2010 | 117.75p | 119.25p | 115.75p | 119.25p | 123567 |
12/02/2010 | 117.75p | 118.00p | 116.25p | 116.75p | 86560 |
11/02/2010 | 119.50p | 119.68p | 115.50p | 116.00p | 123240 |
10/02/2010 | 119.75p | 120.00p | 119.75p | 119.75p | 51350 |
09/02/2010 | 119.50p | 120.00p | 119.00p | 120.00p | 202451 |
08/02/2010 | 119.75p | 121.55p | 119.50p | 119.75p | 724033 |
*Close Price adjusted for both dividends and splits