Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2011 | 91.61p | 92.50p | 91.61p | 92.50p | 4285 |
23/09/2011 | 92.00p | 96.00p | 92.00p | 93.00p | 15991 |
22/09/2011 | 93.50p | 94.00p | 93.50p | 94.00p | 39600 |
21/09/2011 | 91.25p | 95.18p | 91.25p | 94.00p | 39764 |
20/09/2011 | 91.20p | 94.40p | 91.20p | 93.00p | 3103 |
19/09/2011 | 91.40p | 93.00p | 91.40p | 93.00p | 629 |
16/09/2011 | 93.00p | 93.00p | 91.40p | 93.00p | 47907 |
15/09/2011 | 93.25p | 94.50p | 91.00p | 91.00p | 12208 |
14/09/2011 | 95.00p | 96.00p | 95.00p | 95.00p | 17819 |
13/09/2011 | 93.25p | 95.00p | 93.25p | 95.00p | 102000 |
12/09/2011 | 93.25p | 95.00p | 93.25p | 95.00p | 101000 |
09/09/2011 | 97.00p | 99.00p | 97.00p | 97.00p | 7500 |
08/09/2011 | 96.50p | 96.50p | 92.76p | 94.50p | 7990 |
07/09/2011 | 95.00p | 95.00p | 93.50p | 93.50p | 0 |
06/09/2011 | 95.00p | 95.00p | 93.50p | 93.50p | 14000 |
05/09/2011 | 96.86p | 96.86p | 94.50p | 94.50p | 2039 |
02/09/2011 | 93.00p | 94.55p | 93.00p | 93.50p | 7397 |
01/09/2011 | 95.00p | 97.75p | 93.50p | 93.50p | 20703 |
31/08/2011 | 95.00p | 97.50p | 93.02p | 96.50p | 213047 |
30/08/2011 | 97.00p | 98.71p | 95.00p | 95.75p | 17615 |
26/08/2011 | 95.00p | 97.00p | 95.00p | 97.00p | 5830 |
25/08/2011 | 95.02p | 97.00p | 95.02p | 97.00p | 3000 |
24/08/2011 | 96.00p | 96.00p | 95.50p | 95.50p | 9020 |
23/08/2011 | 100.00p | 100.00p | 97.91p | 99.50p | 10000 |
22/08/2011 | 97.91p | 100.00p | 97.91p | 100.00p | 4148 |
19/08/2011 | 100.00p | 100.00p | 98.20p | 99.50p | 12979 |
18/08/2011 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
17/08/2011 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
16/08/2011 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
15/08/2011 | 105.00p | 105.00p | 102.50p | 102.50p | 2500 |
12/08/2011 | 101.00p | 102.50p | 100.00p | 102.50p | 40600 |
11/08/2011 | 100.00p | 100.50p | 100.00p | 100.50p | 15396 |
10/08/2011 | 95.00p | 97.00p | 94.00p | 95.00p | 103543 |
09/08/2011 | 93.00p | 93.05p | 89.50p | 93.00p | 129165 |
08/08/2011 | 95.00p | 101.50p | 95.00p | 98.00p | 19500 |
05/08/2011 | 100.06p | 100.06p | 95.07p | 98.37p | 849 |
04/08/2011 | 102.00p | 106.75p | 98.00p | 99.00p | 14000 |
03/08/2011 | 106.00p | 107.00p | 104.00p | 106.75p | 89111 |
02/08/2011 | 106.00p | 106.80p | 102.91p | 104.88p | 56725 |
01/08/2011 | 110.25p | 110.25p | 108.50p | 108.50p | 2500 |
29/07/2011 | 110.30p | 110.30p | 106.63p | 108.62p | 9626 |
28/07/2011 | 108.45p | 110.36p | 107.88p | 107.88p | 34851 |
27/07/2011 | 110.36p | 110.36p | 109.50p | 109.50p | 892 |
26/07/2011 | 109.25p | 110.30p | 108.60p | 109.50p | 223368 |
25/07/2011 | 110.00p | 112.30p | 108.48p | 112.00p | 29976 |
22/07/2011 | 112.00p | 112.00p | 107.05p | 109.25p | 8505 |
21/07/2011 | 111.00p | 111.00p | 106.62p | 109.00p | 4500 |
20/07/2011 | 107.00p | 110.43p | 107.00p | 108.25p | 30997 |
19/07/2011 | 110.94p | 110.94p | 107.05p | 109.50p | 12410 |
18/07/2011 | 107.05p | 111.30p | 107.05p | 109.50p | 7123 |
15/07/2011 | 112.00p | 112.00p | 109.00p | 109.00p | 568128 |
14/07/2011 | 109.00p | 112.81p | 106.62p | 110.50p | 37515 |
13/07/2011 | 110.00p | 112.50p | 110.00p | 112.50p | 511 |
12/07/2011 | 110.00p | 112.80p | 110.00p | 112.50p | 30839 |
11/07/2011 | 110.00p | 112.00p | 110.00p | 112.00p | 16300 |
08/07/2011 | 112.00p | 112.75p | 108.07p | 112.00p | 0 |
07/07/2011 | 112.00p | 112.75p | 108.07p | 112.00p | 5042 |
06/07/2011 | 112.75p | 114.06p | 112.75p | 113.50p | 5300 |
05/07/2011 | 114.30p | 114.30p | 113.50p | 113.50p | 2600 |
04/07/2011 | 112.37p | 115.00p | 112.37p | 113.50p | 0 |
01/07/2011 | 112.37p | 115.00p | 112.37p | 113.63p | 21553 |
30/06/2011 | 110.00p | 112.30p | 110.00p | 111.50p | 43850 |
29/06/2011 | 115.00p | 116.37p | 109.95p | 112.50p | 132350 |
28/06/2011 | 113.00p | 116.00p | 113.00p | 113.50p | 345595 |
27/06/2011 | 113.00p | 114.63p | 113.00p | 114.63p | 100509 |
24/06/2011 | 113.63p | 114.63p | 110.00p | 114.63p | 111109 |
23/06/2011 | 110.00p | 113.63p | 110.00p | 113.63p | 1312 |
22/06/2011 | 113.00p | 115.00p | 109.40p | 113.87p | 25314 |
21/06/2011 | 110.00p | 110.31p | 110.00p | 110.00p | 21772 |
20/06/2011 | 109.00p | 112.50p | 106.00p | 110.00p | 196309 |
17/06/2011 | 111.12p | 111.12p | 111.00p | 111.00p | 899 |
16/06/2011 | 108.00p | 111.99p | 106.00p | 109.75p | 0 |
15/06/2011 | 108.00p | 111.99p | 106.00p | 110.00p | 7930 |
14/06/2011 | 111.00p | 111.00p | 108.00p | 110.50p | 15500 |
13/06/2011 | 113.00p | 113.39p | 112.50p | 112.50p | 7605 |
10/06/2011 | 113.00p | 116.25p | 113.00p | 113.50p | 57200 |
09/06/2011 | 116.49p | 116.49p | 115.88p | 115.88p | 1917 |
08/06/2011 | 113.35p | 115.75p | 113.35p | 115.75p | 550 |
07/06/2011 | 118.45p | 118.65p | 113.82p | 116.00p | 8317 |
06/06/2011 | 115.25p | 116.00p | 114.00p | 115.75p | 0 |
03/06/2011 | 115.25p | 116.00p | 114.00p | 114.00p | 11500 |
02/06/2011 | 121.31p | 121.31p | 117.03p | 117.50p | 7273 |
01/06/2011 | 122.00p | 126.95p | 121.25p | 121.25p | 29477 |
31/05/2011 | 124.00p | 127.00p | 121.36p | 125.00p | 20414 |
27/05/2011 | 124.75p | 126.92p | 123.00p | 123.00p | 5440 |
26/05/2011 | 121.00p | 128.00p | 119.44p | 126.13p | 91990 |
25/05/2011 | 110.00p | 119.50p | 108.25p | 119.50p | 91017 |
24/05/2011 | 107.75p | 109.00p | 107.19p | 108.25p | 32319 |
23/05/2011 | 104.00p | 106.50p | 104.00p | 105.88p | 29510 |
20/05/2011 | 107.75p | 107.75p | 105.50p | 105.50p | 3700 |
19/05/2011 | 107.75p | 107.86p | 103.97p | 105.50p | 12817 |
18/05/2011 | 103.50p | 105.50p | 103.50p | 105.50p | 3541989 |
17/05/2011 | 104.15p | 105.50p | 104.15p | 105.50p | 716 |
16/05/2011 | 104.38p | 105.50p | 103.50p | 105.50p | 8572 |
13/05/2011 | 103.01p | 107.00p | 103.01p | 105.50p | 32250 |
12/05/2011 | 102.72p | 104.62p | 102.72p | 104.62p | 1236247 |
11/05/2011 | 103.00p | 107.75p | 103.00p | 104.25p | 44928 |
10/05/2011 | 105.00p | 107.00p | 102.50p | 106.50p | 1289601 |
09/05/2011 | 101.00p | 103.13p | 101.00p | 103.13p | 9053 |
06/05/2011 | 102.50p | 103.09p | 102.50p | 103.00p | 255597 |
05/05/2011 | 104.00p | 104.00p | 101.28p | 102.50p | 8732 |
04/05/2011 | 104.50p | 104.50p | 103.13p | 103.13p | 7500 |
03/05/2011 | 101.16p | 102.50p | 101.16p | 102.50p | 5873 |
28/04/2011 | 104.60p | 104.75p | 102.50p | 102.50p | 12250 |
27/04/2011 | 104.53p | 104.53p | 102.50p | 102.50p | 1500 |
26/04/2011 | 103.00p | 103.50p | 100.25p | 102.50p | 16000 |
21/04/2011 | 103.00p | 103.00p | 101.50p | 101.50p | 1600 |
20/04/2011 | 100.83p | 101.50p | 100.83p | 101.50p | 4250 |
19/04/2011 | 99.25p | 102.04p | 99.00p | 99.00p | 26519 |
18/04/2011 | 99.25p | 100.00p | 98.60p | 99.00p | 24784 |
15/04/2011 | 99.00p | 101.50p | 99.00p | 101.50p | 0 |
14/04/2011 | 99.00p | 101.00p | 99.00p | 101.00p | 2633 |
13/04/2011 | 98.80p | 102.04p | 98.80p | 101.37p | 31435 |
12/04/2011 | 100.50p | 101.39p | 98.75p | 100.50p | 152686 |
11/04/2011 | 103.00p | 103.00p | 98.52p | 100.50p | 5534 |
08/04/2011 | 98.05p | 100.50p | 98.05p | 100.50p | 1600 |
07/04/2011 | 98.51p | 100.50p | 98.51p | 100.50p | 12000 |
06/04/2011 | 98.00p | 101.00p | 98.00p | 100.50p | 11570 |
05/04/2011 | 99.50p | 101.00p | 99.50p | 101.00p | 6365 |
04/04/2011 | 100.00p | 102.00p | 98.00p | 102.00p | 62868 |
01/04/2011 | 103.00p | 103.50p | 101.04p | 103.50p | 81107 |
31/03/2011 | 102.00p | 104.74p | 101.04p | 103.00p | 18395 |
30/03/2011 | 101.00p | 104.00p | 99.37p | 104.00p | 165739 |
29/03/2011 | 100.00p | 101.00p | 97.50p | 99.00p | 97817 |
28/03/2011 | 98.00p | 100.00p | 95.60p | 100.00p | 29873 |
25/03/2011 | 95.75p | 96.75p | 95.75p | 96.75p | 56000 |
24/03/2011 | 97.00p | 97.50p | 93.50p | 97.50p | 17035 |
23/03/2011 | 93.60p | 96.19p | 93.60p | 95.50p | 0 |
22/03/2011 | 93.60p | 96.19p | 93.60p | 95.50p | 20231 |
21/03/2011 | 94.00p | 95.00p | 93.60p | 95.00p | 6807 |
18/03/2011 | 94.00p | 96.00p | 93.40p | 96.00p | 28639 |
17/03/2011 | 95.00p | 95.00p | 88.75p | 93.50p | 1436259 |
16/03/2011 | 95.50p | 97.50p | 95.50p | 97.50p | 1364 |
15/03/2011 | 96.00p | 99.00p | 96.00p | 97.50p | 108121 |
14/03/2011 | 96.00p | 98.09p | 96.00p | 97.50p | 103119 |
11/03/2011 | 96.00p | 98.90p | 96.00p | 97.50p | 13495 |
10/03/2011 | 98.79p | 98.79p | 96.50p | 98.00p | 4001 |
09/03/2011 | 96.50p | 99.39p | 96.00p | 98.00p | 653964 |
08/03/2011 | 99.00p | 99.00p | 97.00p | 98.25p | 8490 |
07/03/2011 | 101.00p | 101.50p | 99.02p | 101.50p | 15159 |
04/03/2011 | 98.00p | 102.00p | 98.00p | 102.00p | 152701 |
03/03/2011 | 96.75p | 100.00p | 96.75p | 100.00p | 495872 |
02/03/2011 | 99.00p | 100.00p | 96.00p | 100.00p | 30122 |
01/03/2011 | 95.00p | 98.50p | 93.70p | 98.50p | 47237 |
28/02/2011 | 94.00p | 96.13p | 94.00p | 96.13p | 4131 |
25/02/2011 | 96.00p | 97.15p | 94.20p | 95.88p | 20156 |
24/02/2011 | 97.75p | 98.00p | 94.00p | 98.00p | 7608 |
23/02/2011 | 94.25p | 96.00p | 94.00p | 95.88p | 0 |
22/02/2011 | 94.25p | 96.00p | 94.00p | 94.63p | 180774 |
21/02/2011 | 94.00p | 97.87p | 94.00p | 97.87p | 54131 |
18/02/2011 | 94.50p | 97.87p | 94.50p | 96.25p | 9256 |
17/02/2011 | 95.25p | 97.93p | 95.25p | 96.63p | 35542 |
16/02/2011 | 95.49p | 97.50p | 94.77p | 95.00p | 38300 |
15/02/2011 | 94.22p | 97.12p | 94.00p | 96.50p | 64279 |
14/02/2011 | 95.00p | 96.00p | 94.44p | 96.00p | 47825 |
11/02/2011 | 94.00p | 97.56p | 94.00p | 97.00p | 79110 |
10/02/2011 | 96.25p | 99.56p | 95.00p | 96.00p | 26520 |
09/02/2011 | 99.00p | 99.00p | 96.25p | 97.75p | 15942 |
08/02/2011 | 98.75p | 101.75p | 96.55p | 100.00p | 21819 |
07/02/2011 | 97.00p | 99.75p | 97.00p | 99.75p | 9597 |
04/02/2011 | 99.00p | 101.24p | 98.00p | 98.00p | 9849 |
03/02/2011 | 98.00p | 100.00p | 97.03p | 99.00p | 21548 |
02/02/2011 | 99.00p | 100.00p | 98.00p | 99.00p | 13440 |
01/02/2011 | 102.00p | 102.00p | 100.00p | 101.00p | 46699 |
31/01/2011 | 102.00p | 105.00p | 100.04p | 102.00p | 57919 |
28/01/2011 | 106.00p | 106.00p | 103.50p | 103.50p | 1243 |
27/01/2011 | 105.00p | 106.00p | 102.66p | 106.00p | 24726 |
26/01/2011 | 101.25p | 105.00p | 100.78p | 105.00p | 37390 |
25/01/2011 | 102.00p | 106.00p | 102.00p | 105.00p | 189872 |
24/01/2011 | 102.00p | 105.00p | 98.25p | 105.00p | 34770 |
21/01/2011 | 100.00p | 101.76p | 98.62p | 99.50p | 1979 |
20/01/2011 | 100.00p | 101.80p | 99.00p | 100.00p | 19034 |
19/01/2011 | 96.25p | 98.75p | 96.00p | 98.75p | 305334 |
18/01/2011 | 98.00p | 98.30p | 96.19p | 98.25p | 27029 |
17/01/2011 | 97.50p | 101.25p | 95.85p | 101.25p | 33737 |
14/01/2011 | 96.29p | 97.56p | 96.25p | 96.50p | 20425 |
13/01/2011 | 96.00p | 99.45p | 96.00p | 97.50p | 11910 |
12/01/2011 | 96.19p | 99.00p | 96.19p | 97.00p | 8584 |
11/01/2011 | 98.00p | 98.00p | 94.60p | 96.50p | 114882 |
10/01/2011 | 97.00p | 98.00p | 94.50p | 97.00p | 19850 |
07/01/2011 | 96.00p | 97.36p | 94.50p | 97.00p | 6040 |
06/01/2011 | 98.00p | 98.00p | 94.00p | 96.00p | 750504 |
05/01/2011 | 96.00p | 96.00p | 94.20p | 96.00p | 4650 |
04/01/2011 | 95.25p | 97.23p | 92.59p | 96.00p | 16451 |
31/12/2010 | 93.00p | 95.25p | 92.50p | 95.25p | 9841 |
30/12/2010 | 93.00p | 95.50p | 93.00p | 95.50p | 5000 |
29/12/2010 | 93.00p | 98.00p | 92.93p | 95.50p | 44976 |
24/12/2010 | 93.00p | 94.00p | 93.00p | 94.00p | 3950 |
23/12/2010 | 94.00p | 96.00p | 93.00p | 94.50p | 39944 |
22/12/2010 | 97.25p | 98.82p | 95.00p | 96.75p | 408005 |
21/12/2010 | 99.50p | 99.50p | 95.68p | 97.25p | 9672 |
20/12/2010 | 96.00p | 99.10p | 95.68p | 97.25p | 26644 |
17/12/2010 | 95.00p | 96.54p | 95.00p | 96.00p | 1875760 |
16/12/2010 | 96.00p | 100.00p | 95.00p | 100.00p | 1011458 |
15/12/2010 | 99.00p | 99.75p | 96.00p | 97.50p | 9808 |
14/12/2010 | 96.00p | 99.00p | 96.00p | 99.00p | 17165 |
13/12/2010 | 95.00p | 96.00p | 95.00p | 95.50p | 108709 |
10/12/2010 | 93.50p | 95.00p | 93.50p | 95.00p | 99542 |
09/12/2010 | 93.50p | 96.00p | 93.50p | 96.00p | 22826 |
08/12/2010 | 94.00p | 100.00p | 92.00p | 95.00p | 100550 |
*Close Price adjusted for both dividends and splits