Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2012 | 100.80p | 101.60p | 100.09p | 101.10p | 127855 |
12/07/2012 | 101.20p | 101.27p | 100.10p | 100.50p | 131450 |
11/07/2012 | 101.60p | 102.00p | 101.00p | 101.90p | 182720 |
10/07/2012 | 101.70p | 102.00p | 101.07p | 102.00p | 131060 |
09/07/2012 | 102.00p | 102.20p | 101.10p | 102.20p | 158375 |
06/07/2012 | 102.70p | 102.74p | 101.60p | 102.20p | 115830 |
05/07/2012 | 104.00p | 104.00p | 102.40p | 102.40p | 136595 |
04/07/2012 | 103.00p | 103.31p | 102.86p | 103.00p | 28055 |
03/07/2012 | 102.80p | 103.10p | 102.62p | 103.10p | 27765 |
02/07/2012 | 102.30p | 102.80p | 101.50p | 102.40p | 271285 |
29/06/2012 | 102.90p | 102.90p | 101.20p | 101.80p | 274235 |
28/06/2012 | 101.00p | 101.30p | 99.40p | 100.40p | 136690 |
27/06/2012 | 100.60p | 101.00p | 99.85p | 100.80p | 122365 |
26/06/2012 | 100.30p | 100.30p | 99.60p | 99.80p | 133345 |
25/06/2012 | 101.00p | 101.00p | 99.60p | 99.95p | 153680 |
22/06/2012 | 101.00p | 101.20p | 100.88p | 101.00p | 121720 |
21/06/2012 | 102.20p | 102.60p | 101.80p | 102.00p | 178595 |
20/06/2012 | 101.00p | 103.00p | 100.80p | 103.00p | 255655 |
19/06/2012 | 99.55p | 101.80p | 99.50p | 101.80p | 215275 |
18/06/2012 | 100.70p | 100.70p | 98.84p | 99.35p | 207455 |
15/06/2012 | 99.75p | 100.10p | 99.00p | 99.00p | 173850 |
14/06/2012 | 99.10p | 99.60p | 98.60p | 99.60p | 61815 |
13/06/2012 | 100.30p | 100.40p | 99.34p | 99.85p | 161855 |
12/06/2012 | 99.40p | 100.00p | 98.70p | 100.00p | 195695 |
11/06/2012 | 100.30p | 101.28p | 99.20p | 99.70p | 214445 |
08/06/2012 | 100.50p | 100.50p | 98.40p | 99.20p | 238070 |
07/06/2012 | 98.80p | 100.30p | 98.59p | 99.40p | 102635 |
06/06/2012 | 96.35p | 98.80p | 96.35p | 98.80p | 65235 |
01/06/2012 | 96.60p | 96.88p | 95.50p | 96.00p | 127530 |
31/05/2012 | 97.70p | 97.70p | 96.40p | 96.40p | 102280 |
30/05/2012 | 97.60p | 97.60p | 96.53p | 97.00p | 207060 |
29/05/2012 | 98.20p | 98.60p | 97.49p | 98.60p | 183380 |
28/05/2012 | 98.50p | 98.55p | 97.30p | 97.40p | 203315 |
25/05/2012 | 98.35p | 98.35p | 97.60p | 97.80p | 112875 |
24/05/2012 | 97.50p | 97.90p | 97.25p | 97.70p | 320305 |
23/05/2012 | 97.85p | 97.85p | 96.75p | 96.75p | 583035 |
22/05/2012 | 97.95p | 98.90p | 97.87p | 98.60p | 127670 |
21/05/2012 | 97.00p | 97.50p | 96.80p | 97.50p | 359055 |
18/05/2012 | 96.00p | 97.20p | 95.60p | 97.20p | 387550 |
17/05/2012 | 98.00p | 98.00p | 96.70p | 97.60p | 132475 |
16/05/2012 | 98.20p | 98.95p | 97.80p | 98.20p | 416485 |
15/05/2012 | 99.35p | 99.76p | 98.80p | 99.20p | 136400 |
14/05/2012 | 101.00p | 101.00p | 99.00p | 99.40p | 281240 |
11/05/2012 | 100.20p | 102.10p | 99.80p | 102.10p | 176530 |
10/05/2012 | 99.90p | 100.80p | 99.20p | 100.80p | 273770 |
09/05/2012 | 100.60p | 100.60p | 98.50p | 100.00p | 285380 |
08/05/2012 | 102.00p | 102.50p | 100.00p | 100.60p | 548195 |
04/05/2012 | 104.20p | 104.20p | 102.60p | 102.60p | 374445 |
03/05/2012 | 105.00p | 105.00p | 104.10p | 104.30p | 129560 |
02/05/2012 | 104.70p | 105.00p | 103.70p | 103.80p | 135770 |
01/05/2012 | 104.00p | 104.60p | 103.42p | 104.20p | 143690 |
30/04/2012 | 103.80p | 104.78p | 103.10p | 103.10p | 167385 |
27/04/2012 | 103.10p | 104.20p | 103.10p | 103.80p | 171915 |
26/04/2012 | 104.10p | 104.10p | 103.00p | 103.10p | 201135 |
25/04/2012 | 103.80p | 103.80p | 102.80p | 102.90p | 319275 |
24/04/2012 | 102.80p | 103.15p | 102.50p | 102.90p | 197865 |
23/04/2012 | 104.20p | 104.20p | 102.00p | 102.40p | 204785 |
20/04/2012 | 104.90p | 105.10p | 104.40p | 105.10p | 135710 |
19/04/2012 | 105.00p | 105.40p | 104.60p | 105.10p | 217475 |
18/04/2012 | 105.20p | 105.38p | 104.60p | 104.80p | 177190 |
17/04/2012 | 104.70p | 105.20p | 104.09p | 105.20p | 152215 |
16/04/2012 | 103.80p | 104.20p | 103.37p | 103.75p | 240945 |
13/04/2012 | 104.60p | 104.70p | 102.80p | 103.20p | 176050 |
12/04/2012 | 103.60p | 104.80p | 103.00p | 104.80p | 289925 |
11/04/2012 | 103.00p | 103.65p | 102.50p | 103.30p | 205200 |
10/04/2012 | 105.20p | 105.65p | 102.80p | 102.80p | 445240 |
05/04/2012 | 107.20p | 107.20p | 105.10p | 105.90p | 349420 |
04/04/2012 | 108.40p | 108.50p | 105.59p | 105.70p | 318035 |
03/04/2012 | 108.90p | 109.40p | 108.50p | 108.90p | 175160 |
02/04/2012 | 107.30p | 108.60p | 106.60p | 108.60p | 415050 |
30/03/2012 | 106.40p | 107.40p | 106.20p | 107.40p | 570890 |
29/03/2012 | 107.00p | 107.17p | 105.80p | 106.00p | 447445 |
28/03/2012 | 108.00p | 108.45p | 106.80p | 106.80p | 163115 |
27/03/2012 | 109.40p | 109.70p | 107.70p | 108.00p | 253670 |
26/03/2012 | 107.40p | 109.10p | 107.30p | 108.60p | 270940 |
23/03/2012 | 107.20p | 107.94p | 106.30p | 106.80p | 227340 |
22/03/2012 | 107.00p | 107.16p | 106.26p | 107.10p | 276575 |
21/03/2012 | 106.60p | 107.65p | 106.60p | 107.40p | 262020 |
20/03/2012 | 107.00p | 107.15p | 106.20p | 106.50p | 381755 |
19/03/2012 | 106.80p | 107.90p | 106.70p | 107.40p | 336670 |
16/03/2012 | 106.60p | 107.50p | 106.50p | 107.20p | 226390 |
15/03/2012 | 106.60p | 106.90p | 106.20p | 106.20p | 359070 |
14/03/2012 | 106.60p | 107.46p | 106.20p | 106.20p | 426790 |
13/03/2012 | 106.10p | 106.65p | 105.70p | 106.20p | 369395 |
12/03/2012 | 105.60p | 105.78p | 105.20p | 105.70p | 159315 |
09/03/2012 | 104.60p | 105.60p | 104.40p | 105.60p | 250970 |
08/03/2012 | 104.60p | 104.98p | 104.40p | 104.60p | 136085 |
07/03/2012 | 103.40p | 104.10p | 103.10p | 103.60p | 112990 |
06/03/2012 | 104.60p | 105.10p | 102.70p | 103.00p | 144745 |
05/03/2012 | 105.00p | 105.60p | 104.60p | 104.80p | 259525 |
02/03/2012 | 106.00p | 106.53p | 105.20p | 105.30p | 191370 |
01/03/2012 | 104.80p | 106.20p | 104.80p | 106.05p | 324155 |
29/02/2012 | 105.40p | 105.40p | 104.30p | 105.20p | 493625 |
28/02/2012 | 105.00p | 105.40p | 104.80p | 105.10p | 128270 |
27/02/2012 | 104.60p | 105.00p | 104.10p | 104.80p | 219195 |
24/02/2012 | 106.00p | 106.00p | 105.00p | 105.30p | 196865 |
23/02/2012 | 105.50p | 105.50p | 104.80p | 105.20p | 384055 |
22/02/2012 | 105.30p | 105.40p | 104.60p | 105.00p | 174635 |
21/02/2012 | 104.40p | 105.00p | 104.30p | 104.40p | 210310 |
20/02/2012 | 104.70p | 105.40p | 104.05p | 104.50p | 256890 |
17/02/2012 | 103.40p | 103.94p | 103.20p | 103.80p | 321505 |
16/02/2012 | 101.90p | 103.40p | 101.40p | 103.40p | 227625 |
15/02/2012 | 103.60p | 104.33p | 102.60p | 102.60p | 310365 |
14/02/2012 | 103.50p | 104.30p | 103.20p | 103.40p | 288800 |
13/02/2012 | 102.60p | 103.80p | 102.60p | 103.40p | 251475 |
10/02/2012 | 103.00p | 103.10p | 102.30p | 102.80p | 155975 |
09/02/2012 | 102.80p | 103.60p | 102.31p | 103.60p | 238230 |
08/02/2012 | 102.80p | 103.32p | 102.20p | 102.40p | 254630 |
07/02/2012 | 102.40p | 102.72p | 101.60p | 102.40p | 297390 |
06/02/2012 | 102.00p | 102.40p | 101.22p | 102.00p | 344655 |
03/02/2012 | 100.80p | 102.40p | 99.90p | 102.40p | 262220 |
02/02/2012 | 98.80p | 100.03p | 98.28p | 99.90p | 388365 |
01/02/2012 | 99.20p | 99.20p | 97.20p | 98.50p | 373815 |
31/01/2012 | 97.45p | 98.73p | 97.05p | 97.05p | 219875 |
30/01/2012 | 98.40p | 98.52p | 96.85p | 96.90p | 150865 |
27/01/2012 | 98.65p | 99.46p | 97.80p | 98.10p | 113005 |
26/01/2012 | 99.20p | 99.58p | 98.50p | 98.70p | 183350 |
25/01/2012 | 98.65p | 99.25p | 98.25p | 98.40p | 310155 |
24/01/2012 | 99.00p | 99.20p | 98.40p | 98.77p | 275725 |
23/01/2012 | 97.80p | 99.40p | 97.80p | 99.35p | 320570 |
20/01/2012 | 98.00p | 98.25p | 97.60p | 97.80p | 189130 |
19/01/2012 | 97.60p | 98.40p | 97.20p | 98.40p | 294870 |
18/01/2012 | 97.25p | 97.70p | 96.41p | 97.65p | 228275 |
17/01/2012 | 96.80p | 97.50p | 96.70p | 97.25p | 491550 |
16/01/2012 | 95.00p | 96.00p | 94.80p | 95.95p | 474265 |
13/01/2012 | 96.45p | 96.45p | 94.44p | 95.60p | 234785 |
12/01/2012 | 95.80p | 96.25p | 95.05p | 95.60p | 479875 |
11/01/2012 | 96.00p | 96.05p | 95.00p | 95.80p | 149695 |
10/01/2012 | 95.20p | 96.20p | 94.27p | 96.20p | 391625 |
09/01/2012 | 95.20p | 95.20p | 94.40p | 94.80p | 546160 |
06/01/2012 | 95.00p | 95.80p | 94.80p | 95.65p | 287670 |
05/01/2012 | 94.60p | 95.00p | 94.20p | 94.60p | 528565 |
04/01/2012 | 95.50p | 95.80p | 94.60p | 94.60p | 389695 |
03/01/2012 | 95.65p | 95.95p | 94.45p | 95.95p | 316780 |
30/12/2011 | 93.80p | 94.70p | 93.60p | 94.40p | 307465 |
29/12/2011 | 93.60p | 94.30p | 93.20p | 93.92p | 191485 |
28/12/2011 | 93.20p | 94.00p | 92.80p | 93.20p | 78815 |
23/12/2011 | 93.10p | 93.50p | 92.55p | 93.00p | 23425 |
22/12/2011 | 91.70p | 92.75p | 91.65p | 92.40p | 176020 |
21/12/2011 | 92.00p | 92.40p | 90.80p | 91.00p | 495780 |
20/12/2011 | 90.20p | 91.42p | 89.80p | 91.20p | 336455 |
19/12/2011 | 89.65p | 91.00p | 89.40p | 91.00p | 2326080 |
16/12/2011 | 90.60p | 90.80p | 89.65p | 90.20p | 361550 |
15/12/2011 | 91.00p | 91.30p | 90.00p | 90.00p | 1595315 |
14/12/2011 | 92.40p | 92.78p | 90.70p | 92.00p | 302805 |
13/12/2011 | 92.20p | 93.55p | 92.05p | 92.50p | 128625 |
12/12/2011 | 93.40p | 93.90p | 92.40p | 92.40p | 249285 |
09/12/2011 | 93.25p | 94.10p | 93.00p | 93.60p | 154605 |
08/12/2011 | 94.70p | 95.00p | 93.40p | 93.40p | 397705 |
07/12/2011 | 96.00p | 96.00p | 94.30p | 94.80p | 370730 |
06/12/2011 | 95.00p | 95.83p | 94.84p | 95.40p | 195955 |
05/12/2011 | 95.40p | 95.92p | 95.20p | 95.30p | 323610 |
02/12/2011 | 95.25p | 95.80p | 94.00p | 94.40p | 180105 |
01/12/2011 | 94.35p | 94.65p | 93.20p | 93.20p | 152020 |
30/11/2011 | 91.05p | 94.50p | 91.00p | 93.60p | 292415 |
29/11/2011 | 91.20p | 92.45p | 91.20p | 91.75p | 220235 |
28/11/2011 | 90.70p | 92.20p | 90.46p | 92.00p | 313140 |
25/11/2011 | 88.80p | 89.85p | 87.40p | 89.85p | 86045 |
24/11/2011 | 89.20p | 89.38p | 87.80p | 88.60p | 218705 |
23/11/2011 | 89.60p | 89.80p | 89.00p | 89.00p | 309500 |
22/11/2011 | 90.00p | 90.90p | 89.70p | 89.80p | 151065 |
21/11/2011 | 91.00p | 91.40p | 89.30p | 89.30p | 327110 |
18/11/2011 | 92.70p | 92.70p | 91.00p | 91.60p | 546295 |
17/11/2011 | 95.40p | 95.60p | 93.00p | 94.40p | 382430 |
16/11/2011 | 96.10p | 96.10p | 94.90p | 95.75p | 64530 |
15/11/2011 | 97.20p | 97.70p | 96.43p | 97.20p | 1107785 |
14/11/2011 | 99.00p | 99.40p | 97.20p | 97.83p | 271730 |
11/11/2011 | 98.00p | 99.00p | 97.00p | 98.40p | 262915 |
10/11/2011 | 95.80p | 97.73p | 95.60p | 96.60p | 261185 |
09/11/2011 | 99.80p | 99.80p | 96.40p | 97.20p | 414585 |
08/11/2011 | 98.60p | 99.55p | 98.59p | 99.48p | 335335 |
07/11/2011 | 98.00p | 99.00p | 96.70p | 98.00p | 226085 |
04/11/2011 | 100.00p | 100.80p | 98.40p | 98.90p | 151495 |
03/11/2011 | 96.40p | 99.80p | 96.40p | 99.55p | 243550 |
02/11/2011 | 98.40p | 98.40p | 96.00p | 97.40p | 160965 |
01/11/2011 | 97.10p | 97.10p | 95.20p | 96.65p | 280750 |
31/10/2011 | 102.20p | 102.20p | 99.65p | 99.65p | 473510 |
28/10/2011 | 102.40p | 103.48p | 102.00p | 102.60p | 353910 |
27/10/2011 | 101.90p | 102.95p | 101.65p | 102.60p | 325515 |
26/10/2011 | 99.80p | 100.30p | 98.60p | 99.70p | 560235 |
25/10/2011 | 100.40p | 100.90p | 98.40p | 99.40p | 153890 |
24/10/2011 | 100.40p | 100.60p | 98.93p | 100.50p | 177930 |
21/10/2011 | 98.40p | 99.20p | 98.00p | 99.10p | 57075 |
20/10/2011 | 97.40p | 98.50p | 97.00p | 97.40p | 336415 |
19/10/2011 | 98.40p | 98.90p | 97.22p | 98.80p | 406635 |
18/10/2011 | 96.80p | 97.00p | 96.10p | 96.82p | 181820 |
17/10/2011 | 99.40p | 100.20p | 97.80p | 98.80p | 433130 |
14/10/2011 | 97.60p | 98.20p | 96.80p | 98.18p | 358370 |
13/10/2011 | 98.50p | 98.70p | 96.20p | 96.20p | 264355 |
12/10/2011 | 96.80p | 98.40p | 96.80p | 98.30p | 106550 |
11/10/2011 | 96.40p | 97.10p | 96.40p | 96.70p | 421475 |
10/10/2011 | 96.40p | 97.20p | 95.67p | 97.20p | 340245 |
07/10/2011 | 94.50p | 95.60p | 93.80p | 94.70p | 723630 |
06/10/2011 | 93.40p | 94.30p | 92.95p | 93.60p | 251555 |
05/10/2011 | 91.60p | 92.65p | 90.80p | 92.33p | 252095 |
04/10/2011 | 90.50p | 90.95p | 88.65p | 89.75p | 312345 |
03/10/2011 | 91.00p | 92.40p | 90.90p | 92.40p | 77595 |
30/09/2011 | 94.05p | 94.10p | 92.40p | 93.00p | 181770 |
29/09/2011 | 95.00p | 95.60p | 94.25p | 94.80p | 210485 |
28/09/2011 | 94.60p | 96.40p | 94.35p | 94.70p | 396295 |
*Close Price adjusted for both dividends and splits