Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/11/2010 | 162.50p | 167.50p | 162.50p | 162.50p | 600 |
12/11/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
11/11/2010 | 162.50p | 167.50p | 155.25p | 162.50p | 16621 |
10/11/2010 | 162.50p | 162.50p | 160.00p | 162.50p | 2000 |
09/11/2010 | 162.50p | 171.00p | 160.00p | 162.50p | 15354 |
08/11/2010 | 156.25p | 171.00p | 156.25p | 162.50p | 15080 |
05/11/2010 | 156.25p | 156.25p | 156.25p | 156.25p | 0 |
04/11/2010 | 162.50p | 163.00p | 156.25p | 156.25p | 2137 |
03/11/2010 | 156.25p | 162.50p | 150.00p | 162.50p | 8921 |
02/11/2010 | 156.25p | 157.25p | 150.25p | 156.25p | 1148 |
01/11/2010 | 156.25p | 157.00p | 150.00p | 156.25p | 1618 |
29/10/2010 | 162.50p | 165.00p | 151.00p | 156.25p | 6416 |
28/10/2010 | 150.00p | 167.50p | 150.00p | 162.50p | 7500 |
27/10/2010 | 162.50p | 162.50p | 150.00p | 150.00p | 741 |
26/10/2010 | 162.50p | 169.00p | 162.50p | 162.50p | 473 |
25/10/2010 | 156.25p | 156.25p | 150.00p | 156.25p | 4376 |
22/10/2010 | 156.25p | 159.95p | 150.15p | 156.25p | 2602 |
21/10/2010 | 156.25p | 161.25p | 150.00p | 156.25p | 10325 |
20/10/2010 | 181.25p | 200.00p | 162.50p | 168.75p | 17760 |
19/10/2010 | 143.75p | 200.00p | 143.75p | 181.25p | 25992 |
18/10/2010 | 143.75p | 145.65p | 143.75p | 143.75p | 560 |
15/10/2010 | 143.75p | 160.00p | 132.50p | 143.75p | 2012 |
14/10/2010 | 143.75p | 143.75p | 143.75p | 143.75p | 0 |
13/10/2010 | 143.75p | 143.75p | 132.50p | 143.75p | 3865 |
12/10/2010 | 143.75p | 143.75p | 140.00p | 143.75p | 2945 |
11/10/2010 | 143.75p | 162.50p | 143.75p | 143.75p | 1100 |
08/10/2010 | 143.75p | 143.75p | 143.75p | 143.75p | 0 |
07/10/2010 | 143.75p | 159.75p | 130.00p | 143.75p | 723 |
06/10/2010 | 143.75p | 162.50p | 143.75p | 143.75p | 4000 |
05/10/2010 | 143.75p | 157.50p | 143.75p | 143.75p | 8200 |
04/10/2010 | 143.75p | 143.75p | 143.75p | 143.75p | 0 |
01/10/2010 | 150.00p | 150.00p | 137.50p | 143.75p | 274 |
30/09/2010 | 156.25p | 156.25p | 150.00p | 150.00p | 3200 |
29/09/2010 | 156.25p | 156.25p | 150.00p | 156.25p | 3263 |
28/09/2010 | 162.50p | 162.50p | 156.25p | 156.25p | 1459 |
27/09/2010 | 162.50p | 165.00p | 162.50p | 162.50p | 294 |
24/09/2010 | 162.50p | 167.50p | 150.00p | 162.50p | 3262 |
23/09/2010 | 137.50p | 187.50p | 132.50p | 162.50p | 28503 |
22/09/2010 | 118.75p | 150.00p | 118.75p | 137.50p | 12319 |
21/09/2010 | 112.50p | 137.50p | 112.50p | 112.50p | 7300 |
20/09/2010 | 106.25p | 112.50p | 105.00p | 106.25p | 3104 |
17/09/2010 | 106.25p | 106.25p | 101.50p | 106.25p | 50 |
16/09/2010 | 106.25p | 106.25p | 101.50p | 106.25p | 6515 |
15/09/2010 | 106.25p | 106.25p | 105.00p | 106.25p | 50 |
14/09/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
13/09/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
10/09/2010 | 106.25p | 106.25p | 101.00p | 106.25p | 200 |
09/09/2010 | 106.25p | 106.25p | 100.00p | 106.25p | 4952 |
08/09/2010 | 106.25p | 106.25p | 105.00p | 106.25p | 120 |
07/09/2010 | 112.50p | 112.50p | 105.00p | 106.25p | 844 |
06/09/2010 | 112.50p | 112.50p | 100.00p | 112.50p | 7020 |
03/09/2010 | 106.25p | 112.50p | 104.00p | 112.50p | 1150 |
02/09/2010 | 106.25p | 106.25p | 104.00p | 106.25p | 50 |
01/09/2010 | 112.50p | 112.50p | 103.75p | 106.25p | 11976 |
31/08/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 1000 |
27/08/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
26/08/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
25/08/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
24/08/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
23/08/2010 | 106.25p | 112.50p | 100.00p | 112.50p | 2400 |
20/08/2010 | 106.25p | 112.50p | 106.25p | 106.25p | 0 |
19/08/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
18/08/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
17/08/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
16/08/2010 | 106.25p | 106.25p | 101.00p | 106.25p | 400 |
13/08/2010 | 106.25p | 106.65p | 106.25p | 106.25p | 500 |
12/08/2010 | 106.25p | 106.25p | 100.00p | 106.25p | 2396 |
11/08/2010 | 112.50p | 113.25p | 106.25p | 106.25p | 5000 |
10/08/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
09/08/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
06/08/2010 | 112.50p | 113.50p | 112.25p | 112.50p | 2438 |
05/08/2010 | 112.50p | 112.50p | 112.25p | 112.50p | 5000 |
04/08/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
03/08/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
02/08/2010 | 112.50p | 112.50p | 100.25p | 112.50p | 200 |
30/07/2010 | 112.50p | 112.50p | 100.25p | 112.50p | 40 |
29/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
28/07/2010 | 112.50p | 112.50p | 101.00p | 112.50p | 2000 |
27/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
26/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
23/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
22/07/2010 | 112.50p | 115.00p | 112.50p | 112.50p | 3000 |
21/07/2010 | 112.50p | 117.50p | 112.50p | 112.50p | 4223 |
20/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
19/07/2010 | 112.50p | 112.50p | 102.50p | 112.50p | 760 |
16/07/2010 | 112.50p | 119.50p | 112.50p | 112.50p | 7652 |
15/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
14/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
13/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
12/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
09/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
08/07/2010 | 112.50p | 112.50p | 102.00p | 112.50p | 100 |
07/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
06/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
05/07/2010 | 112.50p | 119.75p | 112.50p | 112.50p | 400 |
02/07/2010 | 112.50p | 119.75p | 112.50p | 112.50p | 7261 |
01/07/2010 | 112.50p | 120.00p | 101.50p | 112.50p | 3236 |
30/06/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
29/06/2010 | 112.50p | 120.00p | 100.00p | 112.50p | 4811 |
28/06/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
25/06/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
24/06/2010 | 112.50p | 112.50p | 101.50p | 112.50p | 412 |
23/06/2010 | 112.50p | 117.50p | 101.50p | 112.50p | 4624 |
22/06/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
21/06/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
18/06/2010 | 112.50p | 117.50p | 101.00p | 112.50p | 3200 |
17/06/2010 | 112.50p | 112.50p | 106.25p | 112.50p | 4000 |
16/06/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
15/06/2010 | 106.25p | 112.50p | 101.25p | 112.50p | 4040 |
14/06/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
11/06/2010 | 106.25p | 111.25p | 106.25p | 106.25p | 1793 |
10/06/2010 | 118.75p | 118.75p | 106.25p | 106.25p | 14700 |
09/06/2010 | 118.75p | 119.50p | 112.50p | 118.75p | 7157 |
08/06/2010 | 112.50p | 120.00p | 112.50p | 118.75p | 6200 |
07/06/2010 | 106.25p | 108.50p | 100.00p | 106.25p | 21616 |
04/06/2010 | 106.25p | 108.50p | 100.00p | 106.25p | 6339 |
03/06/2010 | 102.50p | 110.00p | 93.75p | 106.25p | 15340 |
02/06/2010 | 116.25p | 116.25p | 108.75p | 108.75p | 3282 |
01/06/2010 | 118.75p | 118.75p | 112.50p | 116.25p | 1000 |
28/05/2010 | 125.00p | 125.00p | 112.50p | 118.75p | 8051 |
27/05/2010 | 112.50p | 136.25p | 105.00p | 125.00p | 19302 |
26/05/2010 | 112.50p | 121.25p | 112.50p | 112.50p | 3470 |
25/05/2010 | 112.50p | 122.50p | 104.00p | 112.50p | 7091 |
24/05/2010 | 112.50p | 121.00p | 112.50p | 112.50p | 195 |
21/05/2010 | 112.50p | 112.50p | 100.50p | 106.25p | 6000 |
20/05/2010 | 125.00p | 125.00p | 112.50p | 112.50p | 1157 |
19/05/2010 | 137.50p | 137.50p | 126.50p | 131.00p | 3000 |
18/05/2010 | 137.50p | 142.50p | 137.50p | 137.50p | 302 |
17/05/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
14/05/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
13/05/2010 | 156.25p | 156.25p | 141.25p | 143.75p | 381 |
12/05/2010 | 150.00p | 168.75p | 143.75p | 156.25p | 14664 |
11/05/2010 | 143.75p | 156.25p | 143.75p | 156.25p | 1000 |
10/05/2010 | 137.50p | 143.75p | 131.25p | 143.75p | 1171 |
07/05/2010 | 137.50p | 137.50p | 133.25p | 137.50p | 76 |
06/05/2010 | 137.50p | 143.75p | 137.50p | 137.50p | 0 |
05/05/2010 | 137.50p | 137.50p | 135.00p | 137.50p | 160 |
04/05/2010 | 143.75p | 147.50p | 132.50p | 137.50p | 807 |
30/04/2010 | 143.75p | 143.75p | 143.75p | 143.75p | 0 |
29/04/2010 | 131.25p | 150.00p | 131.25p | 143.75p | 2427 |
28/04/2010 | 137.50p | 137.50p | 127.00p | 131.25p | 2900 |
27/04/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
26/04/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
23/04/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
22/04/2010 | 137.50p | 137.50p | 129.00p | 137.50p | 764 |
21/04/2010 | 137.50p | 137.50p | 125.00p | 137.50p | 34 |
20/04/2010 | 137.50p | 137.50p | 128.50p | 137.50p | 200 |
19/04/2010 | 131.25p | 137.50p | 131.25p | 137.50p | 3000 |
16/04/2010 | 131.25p | 131.25p | 131.25p | 131.25p | 0 |
15/04/2010 | 131.25p | 135.00p | 131.25p | 131.25p | 500 |
14/04/2010 | 125.00p | 135.00p | 125.00p | 125.00p | 63 |
13/04/2010 | 125.00p | 125.00p | 116.80p | 125.00p | 1100 |
12/04/2010 | 131.25p | 131.25p | 125.00p | 125.00p | 0 |
09/04/2010 | 118.75p | 131.25p | 115.25p | 125.00p | 923 |
08/04/2010 | 118.75p | 125.00p | 115.00p | 118.75p | 4790 |
07/04/2010 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
06/04/2010 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
01/04/2010 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
31/03/2010 | 118.75p | 118.75p | 112.50p | 118.75p | 87 |
30/03/2010 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
29/03/2010 | 118.75p | 120.00p | 115.00p | 118.75p | 2460 |
26/03/2010 | 118.75p | 125.00p | 115.00p | 118.75p | 4011 |
25/03/2010 | 118.75p | 118.75p | 115.00p | 118.75p | 300 |
24/03/2010 | 131.25p | 131.25p | 117.50p | 118.75p | 500 |
23/03/2010 | 118.75p | 131.25p | 114.25p | 131.25p | 5370 |
22/03/2010 | 118.75p | 122.50p | 114.00p | 118.75p | 4200 |
19/03/2010 | 118.75p | 118.75p | 113.75p | 118.75p | 380 |
18/03/2010 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
17/03/2010 | 118.75p | 122.50p | 113.75p | 118.75p | 4992 |
16/03/2010 | 118.75p | 118.75p | 115.00p | 118.75p | 500 |
15/03/2010 | 118.75p | 118.75p | 114.00p | 118.75p | 200 |
12/03/2010 | 118.75p | 118.75p | 116.50p | 118.75p | 1172 |
11/03/2010 | 118.75p | 118.75p | 117.50p | 118.75p | 77 |
10/03/2010 | 118.75p | 118.75p | 117.50p | 118.75p | 323 |
09/03/2010 | 118.75p | 122.50p | 117.50p | 118.75p | 1100 |
08/03/2010 | 118.75p | 120.00p | 118.75p | 118.75p | 4200 |
05/03/2010 | 118.75p | 118.75p | 115.00p | 118.75p | 1399 |
04/03/2010 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
03/03/2010 | 106.25p | 131.25p | 106.25p | 118.75p | 7442 |
02/03/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
01/03/2010 | 106.25p | 106.25p | 101.50p | 106.25p | 1000 |
26/02/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
25/02/2010 | 106.25p | 106.25p | 104.00p | 106.25p | 1000 |
24/02/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
23/02/2010 | 106.25p | 110.00p | 101.25p | 106.25p | 10719 |
22/02/2010 | 112.50p | 112.50p | 106.25p | 106.25p | 1997 |
19/02/2010 | 112.50p | 112.50p | 102.50p | 112.50p | 1500 |
18/02/2010 | 112.50p | 112.50p | 102.50p | 112.50p | 363 |
17/02/2010 | 112.50p | 112.50p | 102.50p | 112.50p | 1000 |
16/02/2010 | 106.25p | 125.00p | 106.25p | 112.50p | 1600 |
15/02/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
12/02/2010 | 106.25p | 106.25p | 101.50p | 106.25p | 200 |
11/02/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
10/02/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
09/02/2010 | 106.25p | 106.25p | 101.50p | 106.25p | 2840 |
08/02/2010 | 106.25p | 106.50p | 106.25p | 106.25p | 0 |
05/02/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
04/02/2010 | 106.25p | 110.00p | 101.50p | 106.25p | 2841 |
03/02/2010 | 106.25p | 106.25p | 101.25p | 106.25p | 1761 |
02/02/2010 | 106.25p | 106.25p | 101.50p | 106.25p | 440 |
*Close Price adjusted for both dividends and splits