Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/11/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
10/11/2010 | 100.00p | 100.00p | 99.00p | 100.00p | 35054 |
09/11/2010 | 100.00p | 101.16p | 100.00p | 100.50p | 32200 |
08/11/2010 | 102.00p | 102.00p | 101.50p | 101.50p | 1750 |
05/11/2010 | 108.50p | 108.50p | 105.00p | 105.00p | 0 |
04/11/2010 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
03/11/2010 | 106.50p | 108.50p | 105.00p | 108.50p | 2796 |
02/11/2010 | 107.50p | 107.50p | 106.50p | 106.50p | 0 |
01/11/2010 | 115.00p | 115.00p | 107.00p | 107.50p | 1906 |
29/10/2010 | 107.00p | 115.00p | 107.00p | 115.00p | 8491 |
28/10/2010 | 110.00p | 110.00p | 108.50p | 108.50p | 3080 |
27/10/2010 | 110.00p | 110.00p | 108.00p | 108.00p | 4721 |
26/10/2010 | 111.50p | 113.00p | 110.00p | 113.00p | 34065 |
25/10/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 2837 |
22/10/2010 | 112.00p | 112.50p | 110.00p | 112.50p | 2430 |
21/10/2010 | 121.00p | 121.00p | 112.00p | 112.00p | 3316 |
20/10/2010 | 114.00p | 115.00p | 114.00p | 115.00p | 4103 |
19/10/2010 | 117.50p | 123.80p | 115.05p | 120.00p | 6250 |
18/10/2010 | 117.00p | 117.50p | 116.00p | 117.50p | 1576 |
15/10/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
14/10/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
13/10/2010 | 120.00p | 123.50p | 120.00p | 121.50p | 2500 |
12/10/2010 | 115.00p | 120.00p | 115.00p | 120.00p | 1180 |
11/10/2010 | 117.50p | 118.95p | 115.05p | 117.50p | 2750 |
08/10/2010 | 117.50p | 117.50p | 115.05p | 117.50p | 3060 |
07/10/2010 | 118.00p | 118.00p | 117.50p | 117.50p | 0 |
06/10/2010 | 117.50p | 118.80p | 117.50p | 118.00p | 4001 |
05/10/2010 | 115.00p | 117.50p | 115.00p | 117.50p | 900 |
04/10/2010 | 112.00p | 117.00p | 112.00p | 117.00p | 367 |
01/10/2010 | 114.00p | 120.00p | 114.00p | 116.00p | 11050 |
30/09/2010 | 114.25p | 114.25p | 114.25p | 114.25p | 0 |
29/09/2010 | 114.25p | 114.25p | 114.25p | 114.25p | 0 |
28/09/2010 | 113.50p | 114.25p | 113.50p | 114.25p | 0 |
27/09/2010 | 113.25p | 115.46p | 113.25p | 113.50p | 3350 |
24/09/2010 | 110.00p | 113.25p | 108.00p | 113.25p | 1960 |
23/09/2010 | 106.50p | 113.25p | 106.50p | 113.25p | 0 |
22/09/2010 | 108.00p | 108.00p | 101.00p | 106.50p | 37702 |
21/09/2010 | 114.00p | 114.00p | 111.00p | 111.00p | 16100 |
20/09/2010 | 108.00p | 110.00p | 108.00p | 110.00p | 0 |
17/09/2010 | 108.00p | 108.00p | 108.00p | 108.00p | 3222 |
16/09/2010 | 107.00p | 109.50p | 107.00p | 109.50p | 200 |
15/09/2010 | 110.00p | 110.00p | 105.05p | 110.00p | 1480 |
14/09/2010 | 105.00p | 105.73p | 103.00p | 105.00p | 10095 |
13/09/2010 | 111.25p | 111.25p | 107.42p | 108.50p | 850 |
10/09/2010 | 115.50p | 115.50p | 111.25p | 111.25p | 3815 |
09/09/2010 | 107.00p | 115.42p | 107.00p | 107.50p | 2065 |
08/09/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
07/09/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
06/09/2010 | 110.00p | 111.00p | 110.00p | 111.00p | 0 |
03/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
02/09/2010 | 105.00p | 110.00p | 105.00p | 110.00p | 174 |
01/09/2010 | 110.00p | 112.00p | 110.00p | 110.00p | 5000 |
31/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
27/08/2010 | 110.00p | 110.00p | 105.50p | 110.00p | 12615 |
26/08/2010 | 108.50p | 110.00p | 108.50p | 110.00p | 0 |
25/08/2010 | 112.00p | 112.50p | 105.00p | 108.50p | 20566 |
24/08/2010 | 117.00p | 117.00p | 112.00p | 116.00p | 6250 |
23/08/2010 | 117.00p | 117.00p | 112.06p | 117.00p | 11625 |
20/08/2010 | 120.00p | 120.00p | 115.00p | 117.00p | 10400 |
19/08/2010 | 116.75p | 120.00p | 116.75p | 120.00p | 0 |
18/08/2010 | 120.00p | 120.00p | 116.75p | 116.75p | 0 |
17/08/2010 | 125.00p | 125.00p | 120.00p | 120.00p | 535 |
16/08/2010 | 118.00p | 123.25p | 117.50p | 123.25p | 2750 |
13/08/2010 | 115.00p | 126.00p | 115.00p | 123.00p | 11051 |
12/08/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
11/08/2010 | 115.00p | 115.00p | 112.10p | 112.50p | 3553 |
10/08/2010 | 115.00p | 115.00p | 112.50p | 115.00p | 649 |
09/08/2010 | 120.00p | 120.00p | 115.00p | 115.00p | 600 |
06/08/2010 | 112.00p | 120.00p | 112.00p | 116.00p | 3570 |
05/08/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 1392 |
04/08/2010 | 110.50p | 114.00p | 110.00p | 114.00p | 6503 |
03/08/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
02/08/2010 | 115.00p | 120.00p | 115.00p | 115.00p | 5000 |
30/07/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
29/07/2010 | 115.00p | 119.50p | 115.00p | 115.00p | 433 |
28/07/2010 | 115.00p | 120.00p | 115.00p | 115.00p | 3703 |
27/07/2010 | 115.00p | 119.80p | 112.50p | 115.00p | 11281 |
26/07/2010 | 107.50p | 114.00p | 107.50p | 114.00p | 3000 |
23/07/2010 | 115.00p | 115.00p | 107.50p | 107.50p | 4865 |
22/07/2010 | 105.25p | 105.25p | 105.25p | 105.25p | 145 |
21/07/2010 | 114.00p | 114.00p | 110.00p | 110.00p | 0 |
20/07/2010 | 105.00p | 114.00p | 105.00p | 114.00p | 2282 |
19/07/2010 | 109.00p | 109.00p | 109.00p | 109.00p | 65000 |
16/07/2010 | 109.75p | 109.75p | 109.00p | 109.00p | 0 |
15/07/2010 | 109.00p | 109.75p | 109.00p | 109.75p | 0 |
14/07/2010 | 109.00p | 109.00p | 105.56p | 109.00p | 5150 |
13/07/2010 | 105.00p | 109.00p | 105.00p | 109.00p | 4050 |
12/07/2010 | 113.00p | 113.00p | 109.20p | 112.50p | 1900 |
09/07/2010 | 111.00p | 111.40p | 111.00p | 111.00p | 933 |
08/07/2010 | 109.00p | 109.00p | 105.00p | 107.50p | 7600 |
07/07/2010 | 109.00p | 109.00p | 105.60p | 109.00p | 5 |
06/07/2010 | 109.00p | 109.00p | 105.56p | 109.00p | 1674 |
05/07/2010 | 113.00p | 114.50p | 109.00p | 109.00p | 11960 |
02/07/2010 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
01/07/2010 | 113.00p | 113.00p | 109.00p | 109.00p | 0 |
30/06/2010 | 113.00p | 113.00p | 113.00p | 113.00p | 72 |
29/06/2010 | 113.00p | 113.00p | 113.00p | 113.00p | 802 |
28/06/2010 | 109.00p | 109.00p | 106.60p | 109.00p | 625 |
25/06/2010 | 109.00p | 109.00p | 106.60p | 109.00p | 2787 |
24/06/2010 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
23/06/2010 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
22/06/2010 | 105.00p | 110.00p | 105.00p | 109.00p | 8276 |
21/06/2010 | 112.75p | 112.75p | 105.56p | 109.00p | 1830 |
18/06/2010 | 112.75p | 112.75p | 107.50p | 112.75p | 7905 |
17/06/2010 | 107.00p | 107.50p | 107.00p | 107.50p | 72 |
16/06/2010 | 111.00p | 111.00p | 107.56p | 111.00p | 1750 |
15/06/2010 | 115.00p | 115.00p | 107.00p | 111.00p | 15567 |
14/06/2010 | 115.00p | 115.00p | 110.56p | 114.00p | 4097 |
11/06/2010 | 111.50p | 114.00p | 111.50p | 114.00p | 0 |
10/06/2010 | 110.00p | 116.00p | 108.49p | 111.50p | 23697 |
09/06/2010 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
08/06/2010 | 113.00p | 113.00p | 108.70p | 113.00p | 755 |
07/06/2010 | 112.00p | 113.00p | 108.00p | 113.00p | 6746 |
04/06/2010 | 115.00p | 122.04p | 113.00p | 115.00p | 30312 |
03/06/2010 | 120.00p | 120.00p | 115.56p | 119.00p | 12500 |
02/06/2010 | 114.00p | 117.00p | 114.00p | 117.00p | 7462 |
01/06/2010 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
28/05/2010 | 112.00p | 116.00p | 112.00p | 116.00p | 8816 |
27/05/2010 | 116.00p | 117.00p | 116.00p | 117.00p | 0 |
26/05/2010 | 114.00p | 116.00p | 110.70p | 116.00p | 2582 |
25/05/2010 | 114.00p | 117.00p | 110.70p | 117.00p | 4714 |
24/05/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 1428 |
21/05/2010 | 114.00p | 117.00p | 114.00p | 117.00p | 3062 |
20/05/2010 | 115.00p | 117.50p | 115.00p | 117.50p | 4847 |
19/05/2010 | 116.75p | 117.50p | 115.35p | 117.50p | 1037 |
18/05/2010 | 119.00p | 119.00p | 113.49p | 116.75p | 8503 |
17/05/2010 | 122.00p | 122.00p | 115.56p | 119.00p | 6761 |
14/05/2010 | 121.00p | 124.04p | 119.50p | 119.50p | 1594 |
13/05/2010 | 121.00p | 124.04p | 121.00p | 121.00p | 395 |
12/05/2010 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
11/05/2010 | 125.00p | 125.00p | 117.56p | 121.00p | 1389 |
10/05/2010 | 125.00p | 125.00p | 117.56p | 125.00p | 475 |
07/05/2010 | 123.00p | 126.79p | 118.28p | 121.00p | 9179 |
06/05/2010 | 127.00p | 127.00p | 123.00p | 127.00p | 7573 |
05/05/2010 | 125.00p | 127.00p | 123.64p | 127.00p | 10628 |
04/05/2010 | 123.00p | 125.00p | 123.00p | 125.00p | 899 |
30/04/2010 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
29/04/2010 | 125.50p | 127.95p | 125.50p | 125.50p | 2704 |
28/04/2010 | 128.00p | 129.90p | 125.50p | 125.50p | 6630 |
27/04/2010 | 128.00p | 129.00p | 128.00p | 128.00p | 4732 |
26/04/2010 | 130.00p | 130.00p | 128.50p | 128.50p | 3026 |
23/04/2010 | 125.00p | 131.91p | 123.34p | 127.50p | 12347 |
22/04/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 6696 |
21/04/2010 | 130.00p | 135.00p | 130.00p | 130.00p | 10000 |
20/04/2010 | 130.00p | 130.00p | 126.70p | 130.00p | 2500 |
19/04/2010 | 132.50p | 135.00p | 130.00p | 130.00p | 15091 |
16/04/2010 | 132.50p | 134.93p | 132.50p | 132.50p | 8000 |
15/04/2010 | 131.50p | 132.50p | 131.50p | 132.50p | 22827 |
14/04/2010 | 130.00p | 131.88p | 130.00p | 131.50p | 7300 |
13/04/2010 | 128.50p | 131.93p | 128.50p | 128.50p | 2251 |
12/04/2010 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
09/04/2010 | 130.00p | 132.00p | 128.50p | 128.50p | 5000 |
08/04/2010 | 134.50p | 134.90p | 130.00p | 130.00p | 1194 |
07/04/2010 | 134.50p | 134.50p | 128.30p | 134.50p | 255 |
06/04/2010 | 135.00p | 135.00p | 132.50p | 132.50p | 1794 |
01/04/2010 | 133.00p | 133.00p | 126.00p | 130.00p | 10941 |
31/03/2010 | 133.00p | 133.00p | 132.53p | 133.00p | 11971 |
30/03/2010 | 131.50p | 131.50p | 125.80p | 129.00p | 4542 |
29/03/2010 | 130.00p | 133.90p | 130.00p | 131.50p | 3576 |
26/03/2010 | 130.00p | 135.00p | 130.00p | 130.00p | 8179 |
25/03/2010 | 133.00p | 133.00p | 123.56p | 126.50p | 23985 |
24/03/2010 | 125.00p | 129.50p | 125.00p | 129.50p | 900 |
23/03/2010 | 126.00p | 126.00p | 126.00p | 126.00p | 700 |
22/03/2010 | 125.80p | 133.90p | 125.80p | 130.00p | 870 |
19/03/2010 | 135.00p | 135.00p | 127.65p | 135.00p | 11768 |
18/03/2010 | 127.00p | 134.12p | 127.00p | 133.00p | 10052 |
17/03/2010 | 127.00p | 134.25p | 127.00p | 134.25p | 23189 |
16/03/2010 | 135.00p | 135.00p | 127.00p | 127.00p | 12943 |
15/03/2010 | 135.00p | 135.00p | 130.00p | 135.00p | 6894 |
12/03/2010 | 135.00p | 135.50p | 133.00p | 135.50p | 40531 |
11/03/2010 | 133.00p | 134.00p | 130.30p | 134.00p | 3067 |
10/03/2010 | 133.00p | 139.79p | 133.00p | 133.00p | 14171 |
09/03/2010 | 140.00p | 140.00p | 133.00p | 140.00p | 208020 |
08/03/2010 | 140.00p | 142.80p | 135.00p | 140.00p | 20636 |
05/03/2010 | 141.00p | 141.00p | 135.30p | 140.00p | 5363 |
04/03/2010 | 140.00p | 143.47p | 137.00p | 141.00p | 20569 |
03/03/2010 | 140.00p | 140.00p | 137.00p | 137.00p | 17189 |
02/03/2010 | 149.75p | 150.00p | 149.25p | 150.00p | 335986 |
01/03/2010 | 149.50p | 151.40p | 148.00p | 149.75p | 21156 |
26/02/2010 | 148.50p | 151.79p | 148.50p | 149.50p | 2553 |
25/02/2010 | 145.00p | 148.50p | 143.00p | 148.50p | 56366 |
24/02/2010 | 145.00p | 147.85p | 140.25p | 142.50p | 63075 |
23/02/2010 | 140.00p | 142.80p | 140.00p | 140.50p | 5700 |
22/02/2010 | 140.50p | 142.80p | 140.50p | 140.50p | 17045 |
19/02/2010 | 138.00p | 140.50p | 138.00p | 140.50p | 2500 |
18/02/2010 | 142.25p | 142.50p | 140.50p | 140.50p | 9000 |
17/02/2010 | 140.50p | 142.25p | 138.40p | 142.25p | 19800 |
16/02/2010 | 140.00p | 143.00p | 137.85p | 143.00p | 12785 |
15/02/2010 | 140.50p | 142.34p | 137.66p | 141.00p | 1461 |
12/02/2010 | 135.00p | 142.94p | 134.00p | 140.50p | 37087 |
11/02/2010 | 130.00p | 130.40p | 127.00p | 130.00p | 25514 |
10/02/2010 | 130.00p | 130.00p | 125.15p | 129.50p | 3289 |
09/02/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
08/02/2010 | 130.00p | 133.00p | 125.30p | 130.00p | 1325 |
05/02/2010 | 130.00p | 138.00p | 127.18p | 130.00p | 31463 |
04/02/2010 | 134.00p | 134.00p | 130.00p | 130.00p | 800 |
03/02/2010 | 134.00p | 134.00p | 134.00p | 134.00p | 162 |
02/02/2010 | 134.00p | 134.00p | 133.60p | 134.00p | 218 |
01/02/2010 | 130.00p | 134.00p | 130.00p | 134.00p | 2452 |
29/01/2010 | 130.00p | 138.75p | 130.00p | 134.00p | 4065 |
*Close Price adjusted for both dividends and splits