Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2010 | 167.00p | 167.00p | 160.70p | 164.50p | 5642 |
29/11/2010 | 167.00p | 170.00p | 166.00p | 167.00p | 17580 |
26/11/2010 | 167.50p | 170.00p | 166.50p | 167.00p | 11822 |
25/11/2010 | 168.50p | 174.00p | 167.50p | 167.50p | 25290 |
24/11/2010 | 154.50p | 173.50p | 154.50p | 169.50p | 27500 |
23/11/2010 | 163.50p | 168.50p | 153.50p | 153.50p | 31187 |
22/11/2010 | 162.50p | 165.00p | 162.50p | 163.50p | 29854 |
19/11/2010 | 159.50p | 162.50p | 159.50p | 161.00p | 2939 |
18/11/2010 | 134.50p | 166.50p | 134.50p | 159.50p | 29542 |
17/11/2010 | 132.00p | 135.00p | 132.00p | 134.50p | 6574 |
16/11/2010 | 136.50p | 136.50p | 132.50p | 133.50p | 2000 |
15/11/2010 | 136.50p | 138.75p | 136.50p | 136.50p | 8500 |
12/11/2010 | 137.00p | 139.00p | 136.50p | 136.50p | 1770 |
11/11/2010 | 137.00p | 137.50p | 137.00p | 137.00p | 0 |
10/11/2010 | 141.50p | 143.00p | 135.10p | 137.00p | 24701 |
09/11/2010 | 132.00p | 143.50p | 132.00p | 141.50p | 25181 |
08/11/2010 | 118.50p | 132.50p | 118.50p | 132.00p | 15133 |
05/11/2010 | 118.50p | 118.50p | 117.50p | 118.50p | 0 |
04/11/2010 | 118.50p | 118.50p | 117.50p | 118.50p | 0 |
03/11/2010 | 118.00p | 118.00p | 117.50p | 118.00p | 14000 |
02/11/2010 | 119.00p | 120.40p | 117.00p | 118.00p | 2815 |
01/11/2010 | 119.50p | 119.50p | 119.00p | 119.00p | 0 |
29/10/2010 | 120.00p | 121.00p | 118.48p | 120.00p | 6022 |
28/10/2010 | 120.50p | 120.50p | 118.50p | 120.00p | 7500 |
27/10/2010 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
26/10/2010 | 119.50p | 122.00p | 119.50p | 120.50p | 21500 |
25/10/2010 | 118.50p | 120.00p | 118.50p | 119.50p | 8733 |
22/10/2010 | 117.00p | 119.50p | 117.00p | 118.50p | 2000 |
21/10/2010 | 117.00p | 119.00p | 116.50p | 117.00p | 4000 |
20/10/2010 | 116.50p | 118.95p | 116.50p | 116.50p | 150 |
19/10/2010 | 118.50p | 118.50p | 112.50p | 116.50p | 57455 |
18/10/2010 | 106.50p | 119.95p | 106.50p | 118.00p | 112869 |
15/10/2010 | 104.00p | 107.50p | 103.00p | 106.50p | 44750 |
14/10/2010 | 86.50p | 104.00p | 85.50p | 104.00p | 1894653 |
13/10/2010 | 86.50p | 88.00p | 85.50p | 86.50p | 28716 |
12/10/2010 | 84.50p | 87.95p | 84.50p | 86.50p | 21500 |
11/10/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
08/10/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
07/10/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
06/10/2010 | 84.50p | 87.00p | 83.20p | 84.50p | 18800 |
05/10/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
04/10/2010 | 84.50p | 90.00p | 84.50p | 84.50p | 10000 |
01/10/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
30/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
29/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
28/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
27/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
24/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
23/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
22/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
21/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 5000 |
20/09/2010 | 82.00p | 89.00p | 82.00p | 84.50p | 27542 |
17/09/2010 | 93.50p | 93.50p | 80.00p | 80.00p | 52020 |
16/09/2010 | 100.50p | 100.50p | 93.50p | 94.00p | 2500 |
15/09/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
14/09/2010 | 100.50p | 102.80p | 100.50p | 100.50p | 9600 |
13/09/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
10/09/2010 | 104.50p | 104.50p | 99.00p | 100.50p | 11383 |
09/09/2010 | 106.00p | 106.50p | 104.50p | 104.50p | 16000 |
08/09/2010 | 106.00p | 106.50p | 106.00p | 106.50p | 0 |
07/09/2010 | 107.50p | 107.50p | 106.00p | 106.00p | 0 |
06/09/2010 | 107.50p | 109.00p | 107.50p | 107.50p | 902 |
03/09/2010 | 105.50p | 108.50p | 105.50p | 107.00p | 31157 |
02/09/2010 | 102.50p | 108.00p | 102.50p | 105.50p | 37000 |
01/09/2010 | 95.50p | 105.00p | 95.50p | 102.50p | 1411 |
31/08/2010 | 91.50p | 98.00p | 91.50p | 95.50p | 5000 |
27/08/2010 | 91.50p | 92.50p | 91.50p | 91.50p | 0 |
26/08/2010 | 91.50p | 91.50p | 90.50p | 91.50p | 0 |
25/08/2010 | 92.50p | 93.00p | 91.50p | 91.50p | 15794 |
24/08/2010 | 98.00p | 98.00p | 92.50p | 92.50p | 5500 |
23/08/2010 | 98.00p | 98.00p | 97.50p | 98.00p | 0 |
20/08/2010 | 98.00p | 98.00p | 97.50p | 98.00p | 0 |
19/08/2010 | 98.00p | 98.00p | 97.50p | 98.00p | 0 |
18/08/2010 | 98.00p | 98.00p | 97.50p | 98.00p | 0 |
17/08/2010 | 98.00p | 98.00p | 97.50p | 98.00p | 0 |
16/08/2010 | 98.00p | 98.50p | 98.00p | 98.00p | 0 |
13/08/2010 | 98.50p | 99.50p | 98.50p | 98.50p | 0 |
12/08/2010 | 99.50p | 99.50p | 97.50p | 98.50p | 0 |
11/08/2010 | 100.50p | 100.50p | 99.50p | 99.50p | 0 |
10/08/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
09/08/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
06/08/2010 | 100.50p | 102.00p | 98.01p | 100.50p | 5430 |
05/08/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
04/08/2010 | 102.00p | 102.00p | 100.50p | 100.50p | 0 |
03/08/2010 | 99.00p | 105.00p | 99.00p | 102.00p | 27000 |
02/08/2010 | 92.50p | 100.00p | 92.50p | 99.00p | 10640 |
30/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
29/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
28/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
27/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
26/07/2010 | 92.50p | 95.00p | 90.50p | 92.50p | 2377 |
23/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
22/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
21/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
20/07/2010 | 92.50p | 92.50p | 90.00p | 92.50p | 7000 |
19/07/2010 | 88.00p | 92.50p | 88.00p | 92.50p | 2500 |
16/07/2010 | 79.00p | 87.50p | 79.00p | 85.50p | 0 |
15/07/2010 | 73.50p | 80.50p | 73.00p | 79.00p | 2500 |
14/07/2010 | 72.50p | 74.00p | 72.50p | 72.50p | 10000 |
13/07/2010 | 72.50p | 72.50p | 71.00p | 72.50p | 1334 |
12/07/2010 | 71.00p | 72.50p | 71.00p | 72.50p | 10000 |
09/07/2010 | 71.50p | 72.50p | 70.50p | 71.00p | 1952 |
08/07/2010 | 71.50p | 72.50p | 71.50p | 71.50p | 0 |
07/07/2010 | 71.50p | 72.50p | 71.50p | 71.50p | 0 |
06/07/2010 | 72.50p | 72.50p | 70.50p | 71.50p | 12380 |
05/07/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
02/07/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
01/07/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
30/06/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
29/06/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
28/06/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
25/06/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
24/06/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
23/06/2010 | 72.50p | 72.50p | 70.50p | 72.50p | 2607 |
22/06/2010 | 73.00p | 74.95p | 72.50p | 72.50p | 1300 |
21/06/2010 | 73.50p | 76.00p | 72.50p | 73.00p | 1952 |
18/06/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
17/06/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
16/06/2010 | 73.50p | 75.00p | 73.50p | 73.50p | 10000 |
15/06/2010 | 72.50p | 75.95p | 71.80p | 73.50p | 36875 |
14/06/2010 | 65.50p | 70.00p | 65.50p | 69.50p | 5029 |
11/06/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
10/06/2010 | 66.50p | 66.50p | 65.00p | 65.50p | 0 |
09/06/2010 | 62.50p | 66.50p | 62.50p | 66.50p | 0 |
08/06/2010 | 56.50p | 63.00p | 56.50p | 62.50p | 25600 |
07/06/2010 | 52.50p | 58.00p | 52.50p | 56.50p | 15172 |
04/06/2010 | 52.50p | 55.00p | 52.50p | 52.50p | 43 |
03/06/2010 | 51.50p | 52.50p | 51.50p | 52.50p | 0 |
02/06/2010 | 49.50p | 50.50p | 49.50p | 49.50p | 0 |
01/06/2010 | 50.50p | 50.50p | 48.05p | 49.50p | 10000 |
28/05/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
27/05/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
26/05/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
25/05/2010 | 55.50p | 55.50p | 50.00p | 50.50p | 41000 |
24/05/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
21/05/2010 | 57.50p | 57.50p | 55.50p | 55.50p | 5715 |
20/05/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
19/05/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
18/05/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
17/05/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
14/05/2010 | 57.50p | 60.00p | 57.50p | 57.50p | 3600 |
13/05/2010 | 54.00p | 58.00p | 54.00p | 57.50p | 10000 |
12/05/2010 | 52.50p | 55.50p | 52.50p | 52.50p | 8851 |
11/05/2010 | 55.50p | 55.50p | 52.50p | 52.50p | 5000 |
10/05/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
07/05/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
06/05/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
05/05/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
04/05/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
30/04/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
29/04/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
28/04/2010 | 57.50p | 57.50p | 55.00p | 55.50p | 10000 |
27/04/2010 | 57.50p | 60.00p | 57.50p | 57.50p | 5000 |
26/04/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
23/04/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
22/04/2010 | 57.50p | 59.00p | 57.50p | 57.50p | 15330 |
21/04/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
20/04/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
19/04/2010 | 61.50p | 61.50p | 57.50p | 57.50p | 16730 |
16/04/2010 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
15/04/2010 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
14/04/2010 | 62.00p | 62.00p | 61.50p | 61.50p | 2800 |
13/04/2010 | 62.00p | 62.00p | 61.50p | 62.00p | 0 |
12/04/2010 | 62.00p | 62.00p | 61.50p | 62.00p | 0 |
09/04/2010 | 62.00p | 62.00p | 61.50p | 62.00p | 0 |
08/04/2010 | 63.50p | 64.00p | 60.00p | 62.00p | 52522 |
07/04/2010 | 58.50p | 65.00p | 58.50p | 62.50p | 3515 |
06/04/2010 | 56.50p | 59.00p | 56.15p | 58.50p | 12437 |
01/04/2010 | 56.50p | 58.00p | 56.50p | 56.50p | 862 |
31/03/2010 | 55.00p | 56.50p | 55.00p | 56.50p | 0 |
30/03/2010 | 55.00p | 55.00p | 54.00p | 55.00p | 5984 |
29/03/2010 | 55.00p | 55.00p | 54.50p | 55.00p | 0 |
26/03/2010 | 56.00p | 56.00p | 54.50p | 55.00p | 0 |
25/03/2010 | 56.00p | 56.00p | 55.50p | 56.00p | 0 |
24/03/2010 | 56.50p | 56.50p | 55.50p | 56.00p | 0 |
23/03/2010 | 60.50p | 60.50p | 56.50p | 56.50p | 6000 |
22/03/2010 | 61.50p | 61.50p | 60.50p | 60.50p | 45 |
19/03/2010 | 54.50p | 61.50p | 54.50p | 61.50p | 23822 |
18/03/2010 | 53.50p | 60.50p | 53.15p | 54.50p | 18100 |
17/03/2010 | 46.50p | 55.00p | 46.50p | 52.50p | 16000 |
16/03/2010 | 44.50p | 47.00p | 44.15p | 46.50p | 3000 |
15/03/2010 | 41.00p | 46.00p | 41.00p | 44.50p | 16168 |
12/03/2010 | 41.00p | 41.00p | 40.50p | 41.00p | 0 |
11/03/2010 | 41.00p | 41.00p | 40.50p | 41.00p | 0 |
10/03/2010 | 41.00p | 41.00p | 40.50p | 41.00p | 0 |
09/03/2010 | 42.00p | 42.00p | 40.50p | 41.00p | 870 |
08/03/2010 | 42.00p | 42.00p | 41.50p | 42.00p | 951 |
05/03/2010 | 42.00p | 42.00p | 41.50p | 42.00p | 1500 |
04/03/2010 | 42.00p | 42.00p | 41.50p | 42.00p | 0 |
03/03/2010 | 42.00p | 42.00p | 41.50p | 42.00p | 0 |
02/03/2010 | 42.50p | 44.00p | 41.50p | 42.00p | 15703 |
01/03/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
26/02/2010 | 39.50p | 43.00p | 39.00p | 42.50p | 4721 |
25/02/2010 | 39.50p | 40.00p | 38.00p | 39.50p | 17460 |
24/02/2010 | 36.75p | 40.25p | 36.75p | 39.50p | 82000 |
23/02/2010 | 39.00p | 39.00p | 36.00p | 36.75p | 25000 |
22/02/2010 | 41.00p | 41.00p | 39.00p | 39.00p | 0 |
19/02/2010 | 41.00p | 41.00p | 40.50p | 41.00p | 0 |
18/02/2010 | 41.00p | 41.00p | 40.50p | 41.00p | 0 |
17/02/2010 | 43.00p | 43.00p | 40.50p | 41.00p | 12500 |
*Close Price adjusted for both dividends and splits