Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2012 | 106.80p | 106.80p | 106.50p | 106.50p | 1000 |
28/06/2012 | 106.85p | 106.85p | 106.50p | 106.50p | 1954 |
27/06/2012 | 105.62p | 107.75p | 105.62p | 107.50p | 6686 |
26/06/2012 | 110.00p | 110.00p | 107.50p | 107.50p | 4545 |
25/06/2012 | 105.30p | 107.75p | 105.00p | 107.50p | 0 |
22/06/2012 | 105.30p | 107.75p | 105.00p | 105.00p | 3817 |
21/06/2012 | 106.12p | 107.50p | 106.12p | 107.50p | 50023 |
20/06/2012 | 106.12p | 107.50p | 106.12p | 107.50p | 1000 |
19/06/2012 | 108.88p | 108.88p | 107.75p | 107.75p | 270 |
18/06/2012 | 109.50p | 110.00p | 106.56p | 107.75p | 18451 |
15/06/2012 | 107.00p | 107.00p | 104.33p | 106.75p | 0 |
14/06/2012 | 107.00p | 107.00p | 104.33p | 105.50p | 23352 |
13/06/2012 | 104.00p | 108.31p | 104.00p | 108.25p | 0 |
12/06/2012 | 104.00p | 108.31p | 104.00p | 106.75p | 5844 |
11/06/2012 | 108.40p | 108.40p | 106.75p | 106.75p | 2767 |
08/06/2012 | 105.00p | 108.88p | 102.00p | 106.75p | 111965 |
07/06/2012 | 105.62p | 107.70p | 105.62p | 107.50p | 272663 |
06/06/2012 | 106.00p | 109.13p | 105.00p | 108.50p | 26976 |
01/06/2012 | 108.00p | 110.00p | 108.00p | 110.00p | 6548 |
31/05/2012 | 108.00p | 110.00p | 108.00p | 110.00p | 834 |
30/05/2012 | 112.00p | 112.00p | 106.50p | 109.25p | 1874 |
29/05/2012 | 105.00p | 107.50p | 105.00p | 107.50p | 15576 |
28/05/2012 | 105.00p | 108.78p | 105.00p | 107.50p | 8100 |
25/05/2012 | 107.20p | 109.00p | 107.20p | 109.00p | 0 |
24/05/2012 | 107.20p | 109.00p | 107.20p | 109.00p | 2500 |
23/05/2012 | 107.00p | 111.25p | 105.00p | 108.00p | 22957 |
22/05/2012 | 111.95p | 111.95p | 110.00p | 110.00p | 182931 |
21/05/2012 | 112.10p | 112.10p | 110.00p | 110.00p | 3000 |
18/05/2012 | 110.00p | 112.00p | 107.00p | 112.00p | 36128 |
17/05/2012 | 108.00p | 112.26p | 108.00p | 110.00p | 8781 |
16/05/2012 | 108.00p | 110.00p | 108.00p | 110.00p | 2192 |
15/05/2012 | 111.53p | 111.53p | 109.38p | 110.00p | 8352 |
14/05/2012 | 110.00p | 111.85p | 109.00p | 111.00p | 51850 |
11/05/2012 | 113.00p | 117.00p | 107.85p | 115.00p | 50661 |
10/05/2012 | 108.00p | 111.09p | 107.00p | 109.63p | 34500 |
09/05/2012 | 108.00p | 108.00p | 106.86p | 107.25p | 12000 |
08/05/2012 | 107.00p | 109.00p | 106.00p | 107.38p | 31540 |
04/05/2012 | 110.00p | 112.00p | 104.50p | 106.50p | 70952 |
03/05/2012 | 110.00p | 110.70p | 110.00p | 110.50p | 13735 |
02/05/2012 | 111.00p | 113.20p | 110.00p | 112.50p | 7015 |
01/05/2012 | 111.00p | 115.50p | 111.00p | 115.50p | 5793 |
30/04/2012 | 112.00p | 115.00p | 112.00p | 113.00p | 11200 |
27/04/2012 | 115.65p | 115.65p | 111.85p | 113.00p | 11999 |
26/04/2012 | 117.00p | 117.00p | 112.46p | 114.00p | 29000 |
25/04/2012 | 114.00p | 115.65p | 112.00p | 113.00p | 17764 |
24/04/2012 | 114.00p | 116.13p | 112.62p | 114.50p | 34488 |
23/04/2012 | 112.00p | 116.13p | 112.00p | 115.50p | 14352 |
20/04/2012 | 116.00p | 116.00p | 112.00p | 113.50p | 29970 |
19/04/2012 | 115.00p | 120.00p | 113.52p | 117.00p | 5854 |
18/04/2012 | 118.00p | 120.13p | 115.25p | 115.25p | 11845 |
17/04/2012 | 122.38p | 122.38p | 118.00p | 118.00p | 22323 |
16/04/2012 | 118.00p | 122.50p | 118.00p | 121.00p | 10205 |
13/04/2012 | 119.00p | 122.50p | 116.00p | 122.50p | 13938 |
12/04/2012 | 117.87p | 122.00p | 117.87p | 120.50p | 20600 |
11/04/2012 | 117.00p | 119.19p | 117.00p | 118.50p | 19548 |
10/04/2012 | 118.00p | 122.38p | 117.00p | 119.00p | 34224 |
05/04/2012 | 122.38p | 122.38p | 118.12p | 121.00p | 3955 |
04/04/2012 | 117.00p | 120.12p | 117.00p | 119.00p | 15432 |
03/04/2012 | 120.37p | 122.40p | 120.37p | 122.00p | 11449 |
02/04/2012 | 120.00p | 121.50p | 120.00p | 121.50p | 82830 |
30/03/2012 | 117.00p | 121.38p | 117.00p | 120.00p | 37245 |
29/03/2012 | 118.75p | 120.50p | 117.62p | 118.50p | 46819 |
28/03/2012 | 120.00p | 124.74p | 118.00p | 118.00p | 9955 |
27/03/2012 | 127.00p | 127.00p | 120.87p | 123.50p | 61887 |
26/03/2012 | 127.00p | 127.00p | 120.00p | 123.50p | 35970 |
23/03/2012 | 122.00p | 125.00p | 122.00p | 123.50p | 19890 |
22/03/2012 | 122.00p | 124.38p | 120.25p | 122.50p | 41485 |
21/03/2012 | 130.00p | 130.00p | 123.00p | 126.00p | 775 |
20/03/2012 | 122.32p | 126.00p | 122.16p | 126.00p | 5655 |
19/03/2012 | 123.87p | 123.87p | 122.06p | 123.50p | 20782 |
16/03/2012 | 130.00p | 130.00p | 123.52p | 126.50p | 899 |
15/03/2012 | 130.00p | 130.00p | 123.87p | 126.50p | 845 |
14/03/2012 | 130.00p | 130.00p | 123.87p | 126.50p | 2224 |
13/03/2012 | 124.13p | 126.50p | 124.13p | 126.50p | 55000 |
12/03/2012 | 126.60p | 126.60p | 122.50p | 125.00p | 20078 |
09/03/2012 | 123.00p | 129.00p | 122.00p | 125.00p | 23355 |
08/03/2012 | 130.00p | 130.00p | 126.00p | 126.00p | 866 |
07/03/2012 | 124.00p | 125.50p | 122.00p | 125.50p | 9810 |
06/03/2012 | 122.00p | 127.00p | 122.00p | 127.00p | 11899 |
05/03/2012 | 127.33p | 127.33p | 124.50p | 124.50p | 6550 |
02/03/2012 | 125.50p | 126.50p | 124.50p | 124.50p | 165500 |
01/03/2012 | 123.10p | 127.19p | 121.50p | 126.00p | 33308 |
29/02/2012 | 126.50p | 126.50p | 122.00p | 124.50p | 35227 |
28/02/2012 | 123.90p | 125.60p | 122.44p | 123.00p | 17692 |
27/02/2012 | 124.75p | 124.75p | 121.46p | 122.87p | 18522 |
24/02/2012 | 124.75p | 124.75p | 121.25p | 122.38p | 282988 |
23/02/2012 | 124.32p | 126.35p | 121.10p | 122.38p | 35484 |
22/02/2012 | 128.00p | 132.25p | 120.00p | 122.75p | 114974 |
21/02/2012 | 131.00p | 132.00p | 128.90p | 131.50p | 18615 |
20/02/2012 | 130.00p | 132.25p | 125.00p | 130.50p | 60824 |
17/02/2012 | 131.00p | 131.00p | 125.00p | 128.50p | 16808 |
16/02/2012 | 132.00p | 132.25p | 126.96p | 129.00p | 36148 |
15/02/2012 | 127.38p | 132.00p | 127.00p | 132.00p | 30450 |
14/02/2012 | 125.00p | 128.00p | 124.00p | 125.50p | 76346 |
13/02/2012 | 122.00p | 126.00p | 120.90p | 123.75p | 164847 |
10/02/2012 | 110.00p | 122.97p | 110.00p | 122.00p | 198286 |
09/02/2012 | 110.00p | 110.00p | 109.00p | 109.00p | 17112 |
08/02/2012 | 110.00p | 110.00p | 109.00p | 109.00p | 33852 |
07/02/2012 | 113.00p | 113.00p | 110.00p | 111.50p | 15938 |
06/02/2012 | 113.00p | 115.00p | 110.75p | 114.00p | 14645 |
03/02/2012 | 113.00p | 113.00p | 110.00p | 111.50p | 3885 |
02/02/2012 | 113.00p | 115.00p | 106.38p | 112.50p | 38896 |
01/02/2012 | 113.00p | 113.00p | 107.75p | 110.00p | 603 |
31/01/2012 | 113.00p | 113.00p | 110.00p | 110.00p | 75 |
30/01/2012 | 113.00p | 113.00p | 106.00p | 110.00p | 20453 |
27/01/2012 | 113.00p | 113.00p | 106.00p | 109.00p | 1180 |
26/01/2012 | 113.00p | 113.00p | 106.00p | 109.00p | 440 |
25/01/2012 | 107.00p | 110.75p | 107.00p | 107.88p | 7875 |
24/01/2012 | 107.00p | 108.00p | 106.50p | 106.50p | 8353 |
23/01/2012 | 107.00p | 114.00p | 107.00p | 109.50p | 27441 |
20/01/2012 | 108.00p | 110.00p | 107.00p | 108.00p | 16018 |
19/01/2012 | 110.00p | 111.75p | 107.00p | 108.50p | 3256 |
18/01/2012 | 114.00p | 114.00p | 110.50p | 110.50p | 246 |
17/01/2012 | 110.88p | 110.88p | 109.50p | 109.50p | 1803 |
16/01/2012 | 108.50p | 109.50p | 107.90p | 109.50p | 8486 |
13/01/2012 | 114.50p | 114.50p | 110.00p | 110.00p | 1737 |
12/01/2012 | 115.00p | 115.00p | 108.43p | 111.25p | 1793 |
11/01/2012 | 108.43p | 111.25p | 108.43p | 111.25p | 773 |
10/01/2012 | 115.00p | 115.00p | 107.50p | 110.75p | 8161 |
09/01/2012 | 112.00p | 112.00p | 110.25p | 110.25p | 1067 |
06/01/2012 | 107.00p | 112.00p | 107.00p | 109.50p | 7374 |
05/01/2012 | 111.00p | 112.00p | 107.62p | 109.00p | 3731 |
04/01/2012 | 112.00p | 112.00p | 107.00p | 109.50p | 2426 |
03/01/2012 | 107.00p | 111.00p | 106.00p | 107.00p | 17397 |
30/12/2011 | 112.00p | 112.00p | 107.37p | 108.50p | 0 |
29/12/2011 | 112.00p | 112.00p | 107.37p | 109.50p | 11300 |
28/12/2011 | 113.00p | 117.00p | 108.50p | 108.50p | 53270 |
23/12/2011 | 111.60p | 111.60p | 106.14p | 109.50p | 2050 |
22/12/2011 | 110.00p | 110.00p | 108.00p | 108.00p | 218 |
21/12/2011 | 108.00p | 109.00p | 105.37p | 109.00p | 0 |
20/12/2011 | 108.00p | 108.00p | 105.37p | 107.00p | 1821 |
19/12/2011 | 108.00p | 108.00p | 105.62p | 107.00p | 15285 |
16/12/2011 | 105.00p | 107.00p | 103.00p | 106.00p | 42984 |
15/12/2011 | 108.00p | 108.00p | 105.00p | 106.50p | 209437 |
14/12/2011 | 105.00p | 111.00p | 105.00p | 109.00p | 2350 |
13/12/2011 | 110.55p | 111.80p | 105.88p | 107.50p | 12527 |
12/12/2011 | 113.00p | 114.00p | 107.00p | 107.50p | 48575 |
09/12/2011 | 108.00p | 110.25p | 104.50p | 109.00p | 144000 |
08/12/2011 | 101.43p | 104.25p | 101.43p | 104.25p | 35820 |
07/12/2011 | 100.50p | 107.06p | 100.50p | 104.25p | 3792 |
06/12/2011 | 100.50p | 104.25p | 100.50p | 104.25p | 1083 |
05/12/2011 | 101.50p | 104.00p | 101.50p | 104.00p | 40000 |
02/12/2011 | 100.90p | 104.50p | 100.50p | 104.50p | 18050 |
01/12/2011 | 108.00p | 108.00p | 101.73p | 104.25p | 797 |
30/11/2011 | 100.50p | 103.75p | 100.50p | 103.75p | 30000 |
29/11/2011 | 100.87p | 103.50p | 100.87p | 103.50p | 17891 |
28/11/2011 | 101.17p | 103.50p | 101.17p | 103.50p | 2500 |
25/11/2011 | 101.17p | 106.13p | 101.17p | 103.50p | 6000 |
24/11/2011 | 100.00p | 104.00p | 100.00p | 104.00p | 1398 |
23/11/2011 | 101.00p | 103.70p | 101.00p | 102.50p | 6200 |
22/11/2011 | 102.62p | 103.96p | 101.00p | 103.00p | 21528 |
21/11/2011 | 102.00p | 105.88p | 102.00p | 104.50p | 11883 |
18/11/2011 | 102.50p | 103.50p | 102.50p | 103.50p | 11282 |
17/11/2011 | 102.00p | 107.00p | 102.00p | 104.50p | 21261 |
16/11/2011 | 105.00p | 105.25p | 103.50p | 103.50p | 27036 |
15/11/2011 | 110.58p | 110.58p | 110.50p | 110.50p | 10000 |
14/11/2011 | 111.20p | 111.20p | 111.00p | 111.00p | 6726 |
11/11/2011 | 110.00p | 111.20p | 110.00p | 111.00p | 0 |
10/11/2011 | 110.00p | 111.20p | 110.00p | 111.00p | 93785 |
09/11/2011 | 110.75p | 112.00p | 110.24p | 111.00p | 41978 |
08/11/2011 | 108.30p | 110.00p | 108.30p | 110.00p | 500 |
07/11/2011 | 108.00p | 110.40p | 108.00p | 110.00p | 3241 |
04/11/2011 | 108.08p | 110.50p | 108.08p | 110.50p | 2100 |
03/11/2011 | 110.60p | 110.60p | 109.50p | 109.50p | 1200 |
02/11/2011 | 107.00p | 112.00p | 107.00p | 112.00p | 9195 |
01/11/2011 | 108.15p | 109.50p | 107.00p | 109.50p | 17114 |
31/10/2011 | 110.00p | 111.16p | 110.00p | 110.00p | 6100 |
28/10/2011 | 110.00p | 112.50p | 110.00p | 112.50p | 2869 |
27/10/2011 | 110.00p | 112.50p | 110.00p | 112.50p | 4565 |
26/10/2011 | 110.00p | 111.50p | 110.00p | 111.50p | 58599 |
25/10/2011 | 107.50p | 111.50p | 107.50p | 111.50p | 0 |
24/10/2011 | 107.50p | 111.50p | 107.50p | 111.50p | 7500 |
21/10/2011 | 108.00p | 111.75p | 108.00p | 111.75p | 6514 |
20/10/2011 | 107.00p | 107.00p | 107.00p | 107.00p | 280 |
19/10/2011 | 106.50p | 106.50p | 106.50p | 106.50p | 5000 |
18/10/2011 | 104.00p | 106.50p | 104.00p | 106.50p | 6750 |
17/10/2011 | 103.00p | 105.50p | 103.00p | 105.50p | 3333 |
14/10/2011 | 107.00p | 107.00p | 105.50p | 105.50p | 200 |
13/10/2011 | 101.87p | 106.53p | 101.87p | 105.25p | 5330 |
12/10/2011 | 101.00p | 104.00p | 101.00p | 104.00p | 15430 |
11/10/2011 | 101.52p | 104.50p | 101.52p | 104.50p | 0 |
10/10/2011 | 101.52p | 104.50p | 101.52p | 104.50p | 0 |
07/10/2011 | 101.52p | 104.50p | 101.52p | 104.50p | 0 |
06/10/2011 | 101.52p | 104.50p | 101.52p | 104.50p | 558 |
05/10/2011 | 100.00p | 103.50p | 100.00p | 103.50p | 3000 |
04/10/2011 | 102.00p | 106.00p | 102.00p | 103.00p | 4014 |
03/10/2011 | 100.60p | 104.00p | 100.60p | 104.00p | 25700 |
30/09/2011 | 102.00p | 104.00p | 101.00p | 104.00p | 5480 |
29/09/2011 | 102.00p | 105.00p | 102.00p | 105.00p | 7000 |
28/09/2011 | 101.62p | 103.50p | 101.36p | 103.00p | 0 |
27/09/2011 | 101.62p | 103.50p | 101.36p | 103.50p | 10739 |
26/09/2011 | 102.50p | 102.50p | 99.00p | 102.50p | 6769213 |
23/09/2011 | 100.00p | 101.50p | 100.00p | 101.50p | 24753 |
22/09/2011 | 98.00p | 102.50p | 98.00p | 102.50p | 2200 |
21/09/2011 | 103.00p | 103.00p | 101.50p | 102.50p | 0 |
20/09/2011 | 103.00p | 103.00p | 101.50p | 101.50p | 0 |
19/09/2011 | 103.00p | 103.00p | 102.00p | 102.00p | 0 |
16/09/2011 | 103.00p | 103.00p | 103.00p | 103.00p | 54 |
15/09/2011 | 100.00p | 100.00p | 98.50p | 100.00p | 23490 |
14/09/2011 | 100.00p | 100.00p | 99.00p | 99.00p | 9301 |
*Close Price adjusted for both dividends and splits