Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2012 | 53.83p | 54.39p | 52.31p | 53.51p | 46453 |
10/07/2012 | 52.38p | 55.40p | 52.38p | 53.83p | 24251 |
09/07/2012 | 53.83p | 56.03p | 53.20p | 53.83p | 84970 |
06/07/2012 | 55.08p | 55.65p | 52.25p | 52.38p | 34262 |
05/07/2012 | 54.14p | 56.42p | 52.88p | 53.83p | 16239 |
04/07/2012 | 54.14p | 56.03p | 54.14p | 55.08p | 53181 |
03/07/2012 | 55.40p | 56.66p | 52.57p | 54.14p | 153916 |
02/07/2012 | 56.66p | 56.66p | 54.14p | 54.14p | 74488 |
29/06/2012 | 56.66p | 56.66p | 53.95p | 55.40p | 70068 |
28/06/2012 | 55.08p | 55.90p | 52.75p | 54.14p | 106383 |
27/06/2012 | 52.75p | 55.03p | 52.75p | 53.98p | 32313 |
26/06/2012 | 51.94p | 54.45p | 50.36p | 52.72p | 73204 |
25/06/2012 | 53.51p | 56.34p | 51.15p | 53.51p | 138980 |
22/06/2012 | 55.08p | 59.81p | 53.51p | 55.87p | 234206 |
21/06/2012 | 52.57p | 57.92p | 52.57p | 53.51p | 204487 |
20/06/2012 | 51.94p | 56.84p | 51.94p | 52.57p | 221707 |
19/06/2012 | 53.51p | 56.66p | 51.94p | 51.94p | 153736 |
18/06/2012 | 53.51p | 59.68p | 53.20p | 53.20p | 247801 |
15/06/2012 | 62.95p | 64.53p | 52.57p | 52.57p | 1782136 |
14/06/2012 | 62.95p | 69.25p | 60.12p | 62.95p | 276034 |
13/06/2012 | 59.87p | 66.48p | 59.81p | 61.38p | 186826 |
12/06/2012 | 59.81p | 64.21p | 58.36p | 59.18p | 306252 |
11/06/2012 | 62.95p | 66.28p | 58.23p | 59.18p | 200710 |
08/06/2012 | 58.86p | 64.53p | 58.55p | 62.32p | 186562 |
07/06/2012 | 60.31p | 64.82p | 58.55p | 61.88p | 334586 |
06/06/2012 | 62.95p | 64.53p | 56.50p | 57.76p | 131619 |
01/06/2012 | 59.81p | 62.95p | 56.34p | 61.38p | 167107 |
31/05/2012 | 66.10p | 69.25p | 53.51p | 55.08p | 1030582 |
30/05/2012 | 70.82p | 76.83p | 62.95p | 62.95p | 339309 |
29/05/2012 | 78.69p | 82.03p | 70.82p | 70.82p | 194829 |
28/05/2012 | 75.54p | 84.99p | 75.54p | 79.48p | 37143 |
25/05/2012 | 72.40p | 82.36p | 72.40p | 81.84p | 145226 |
24/05/2012 | 77.12p | 81.04p | 72.40p | 73.97p | 33980 |
23/05/2012 | 75.54p | 81.84p | 73.97p | 75.54p | 64870 |
22/05/2012 | 88.13p | 88.13p | 74.76p | 75.54p | 302625 |
21/05/2012 | 84.99p | 88.13p | 78.77p | 81.84p | 277821 |
18/05/2012 | 81.84p | 84.99p | 77.12p | 78.69p | 217717 |
17/05/2012 | 83.41p | 87.44p | 81.84p | 83.41p | 98568 |
16/05/2012 | 88.13p | 94.43p | 83.41p | 83.41p | 165814 |
15/05/2012 | 89.71p | 106.89p | 88.26p | 89.71p | 250942 |
14/05/2012 | 89.71p | 94.43p | 84.99p | 88.13p | 37713 |
11/05/2012 | 97.58p | 97.58p | 87.34p | 92.86p | 174991 |
10/05/2012 | 105.45p | 106.23p | 99.78p | 102.30p | 81239 |
09/05/2012 | 100.73p | 112.37p | 99.15p | 107.02p | 151358 |
08/05/2012 | 110.17p | 114.89p | 99.94p | 103.87p | 87628 |
04/05/2012 | 116.46p | 118.35p | 107.02p | 110.17p | 116773 |
03/05/2012 | 129.05p | 129.05p | 114.26p | 118.04p | 174696 |
02/05/2012 | 141.65p | 151.09p | 121.19p | 125.91p | 581801 |
01/05/2012 | 132.20p | 156.75p | 125.91p | 141.65p | 1091260 |
30/04/2012 | 99.15p | 130.63p | 94.43p | 125.91p | 747356 |
27/04/2012 | 91.28p | 97.83p | 86.56p | 92.07p | 211085 |
26/04/2012 | 84.99p | 89.71p | 80.77p | 83.41p | 11237 |
25/04/2012 | 81.84p | 84.99p | 78.69p | 83.41p | 99251 |
24/04/2012 | 86.56p | 90.21p | 78.69p | 78.69p | 123353 |
23/04/2012 | 77.12p | 91.28p | 77.12p | 86.56p | 119272 |
20/04/2012 | 91.28p | 91.57p | 75.54p | 82.63p | 209069 |
19/04/2012 | 94.43p | 95.69p | 88.45p | 92.86p | 32497 |
18/04/2012 | 94.43p | 94.45p | 88.76p | 94.43p | 30869 |
17/04/2012 | 94.43p | 96.07p | 90.21p | 92.86p | 62461 |
16/04/2012 | 102.30p | 102.30p | 92.86p | 92.86p | 68296 |
13/04/2012 | 94.43p | 102.30p | 91.28p | 94.43p | 94629 |
12/04/2012 | 100.73p | 100.73p | 93.05p | 94.43p | 46178 |
11/04/2012 | 96.00p | 99.15p | 91.28p | 92.86p | 44952 |
10/04/2012 | 94.43p | 97.58p | 91.28p | 97.58p | 103744 |
05/04/2012 | 103.87p | 103.87p | 94.43p | 94.43p | 126564 |
04/04/2012 | 100.73p | 104.02p | 96.00p | 103.87p | 89609 |
03/04/2012 | 110.17p | 111.43p | 101.04p | 102.30p | 115378 |
02/04/2012 | 105.45p | 111.74p | 99.15p | 108.59p | 116493 |
30/03/2012 | 107.02p | 110.23p | 99.15p | 103.87p | 198719 |
29/03/2012 | 113.32p | 116.31p | 94.95p | 107.02p | 125571 |
28/03/2012 | 114.89p | 118.04p | 113.32p | 113.32p | 39258 |
27/03/2012 | 116.46p | 120.87p | 113.32p | 114.89p | 89763 |
26/03/2012 | 119.61p | 120.24p | 115.20p | 119.61p | 93361 |
23/03/2012 | 116.46p | 125.91p | 113.69p | 119.61p | 122733 |
22/03/2012 | 119.61p | 125.91p | 118.04p | 118.04p | 66121 |
21/03/2012 | 125.91p | 131.26p | 119.61p | 119.61p | 220317 |
20/03/2012 | 130.63p | 141.65p | 125.91p | 129.05p | 228164 |
19/03/2012 | 138.50p | 141.65p | 129.43p | 130.63p | 166615 |
16/03/2012 | 129.05p | 138.18p | 121.19p | 135.35p | 344794 |
15/03/2012 | 132.20p | 134.15p | 119.61p | 122.76p | 624723 |
14/03/2012 | 151.09p | 151.09p | 107.02p | 133.78p | 1316572 |
13/03/2012 | 180.99p | 188.86p | 180.99p | 185.71p | 66317 |
12/03/2012 | 192.01p | 195.16p | 176.58p | 180.99p | 57953 |
09/03/2012 | 195.16p | 195.16p | 187.57p | 193.58p | 10933 |
08/03/2012 | 195.16p | 195.16p | 185.46p | 190.43p | 51731 |
07/03/2012 | 195.16p | 195.16p | 187.29p | 193.58p | 29852 |
06/03/2012 | 198.30p | 198.30p | 186.47p | 195.16p | 36278 |
05/03/2012 | 198.30p | 198.30p | 193.58p | 196.73p | 29209 |
02/03/2012 | 203.02p | 203.02p | 188.86p | 198.30p | 21401 |
01/03/2012 | 203.02p | 203.02p | 193.90p | 198.30p | 28890 |
29/02/2012 | 204.60p | 204.60p | 192.01p | 192.01p | 28096 |
28/02/2012 | 201.45p | 204.60p | 196.73p | 196.73p | 47472 |
27/02/2012 | 195.16p | 201.45p | 185.08p | 198.30p | 222877 |
24/02/2012 | 192.01p | 192.01p | 184.14p | 185.71p | 78807 |
23/02/2012 | 188.86p | 192.01p | 185.24p | 187.29p | 41666 |
22/02/2012 | 192.01p | 193.90p | 187.68p | 188.86p | 18698 |
21/02/2012 | 188.86p | 190.43p | 185.71p | 190.43p | 29018 |
20/02/2012 | 188.86p | 194.53p | 187.29p | 187.29p | 38652 |
17/02/2012 | 192.01p | 196.41p | 184.14p | 190.43p | 102546 |
16/02/2012 | 192.01p | 196.73p | 190.43p | 190.43p | 13055 |
15/02/2012 | 204.60p | 204.60p | 192.01p | 192.01p | 47028 |
14/02/2012 | 203.02p | 204.60p | 195.16p | 201.45p | 13635 |
13/02/2012 | 204.60p | 204.60p | 196.73p | 201.45p | 144905 |
10/02/2012 | 203.02p | 204.60p | 196.35p | 204.60p | 61806 |
09/02/2012 | 203.02p | 208.53p | 197.23p | 203.02p | 44533 |
08/02/2012 | 207.75p | 209.32p | 204.60p | 206.17p | 59046 |
07/02/2012 | 207.75p | 212.07p | 203.02p | 206.17p | 23985 |
06/02/2012 | 210.89p | 213.88p | 201.45p | 204.60p | 49662 |
03/02/2012 | 209.63p | 212.15p | 208.88p | 210.89p | 32525 |
02/02/2012 | 207.75p | 210.26p | 204.54p | 209.32p | 23564 |
01/02/2012 | 207.75p | 210.26p | 204.60p | 207.75p | 33792 |
31/01/2012 | 213.41p | 213.41p | 206.17p | 207.75p | 45577 |
30/01/2012 | 207.75p | 213.41p | 206.96p | 210.89p | 36805 |
27/01/2012 | 207.75p | 214.04p | 203.34p | 214.04p | 38670 |
26/01/2012 | 213.41p | 213.41p | 203.02p | 206.17p | 10015 |
25/01/2012 | 204.60p | 212.47p | 201.45p | 210.89p | 51883 |
24/01/2012 | 204.60p | 212.15p | 201.45p | 204.60p | 37315 |
23/01/2012 | 188.86p | 212.15p | 188.86p | 204.60p | 176084 |
20/01/2012 | 185.71p | 192.01p | 182.56p | 185.71p | 23943 |
19/01/2012 | 184.14p | 187.16p | 182.56p | 185.71p | 17193 |
18/01/2012 | 185.71p | 188.86p | 182.57p | 185.71p | 24677 |
17/01/2012 | 188.86p | 191.82p | 182.56p | 185.71p | 39614 |
16/01/2012 | 193.58p | 193.58p | 182.25p | 192.01p | 11215 |
13/01/2012 | 182.56p | 193.58p | 182.56p | 190.43p | 92208 |
12/01/2012 | 180.99p | 188.86p | 179.42p | 185.71p | 38409 |
11/01/2012 | 185.71p | 192.28p | 182.56p | 182.56p | 29554 |
10/01/2012 | 188.86p | 195.16p | 186.66p | 190.43p | 46491 |
09/01/2012 | 185.71p | 188.55p | 179.42p | 187.29p | 22559 |
06/01/2012 | 188.86p | 188.91p | 185.71p | 187.29p | 9460 |
05/01/2012 | 179.42p | 188.86p | 179.42p | 185.71p | 33871 |
04/01/2012 | 182.56p | 193.58p | 179.81p | 187.29p | 36711 |
03/01/2012 | 182.56p | 193.58p | 179.42p | 193.58p | 31243 |
30/12/2011 | 180.99p | 187.13p | 179.42p | 179.42p | 6595 |
29/12/2011 | 180.99p | 190.43p | 180.99p | 188.86p | 9871 |
28/12/2011 | 193.58p | 193.58p | 184.14p | 188.86p | 5604 |
23/12/2011 | 180.99p | 191.06p | 179.42p | 179.42p | 6913 |
22/12/2011 | 180.99p | 195.16p | 180.99p | 185.71p | 25310 |
21/12/2011 | 182.56p | 193.58p | 180.99p | 182.56p | 18430 |
20/12/2011 | 184.14p | 191.69p | 181.54p | 188.86p | 3212 |
19/12/2011 | 192.01p | 193.77p | 182.56p | 187.29p | 24142 |
16/12/2011 | 188.86p | 195.16p | 187.29p | 190.43p | 53544 |
15/12/2011 | 195.16p | 198.30p | 184.14p | 190.43p | 51684 |
14/12/2011 | 188.86p | 199.88p | 183.39p | 188.86p | 26843 |
13/12/2011 | 195.16p | 195.16p | 182.56p | 192.01p | 55667 |
12/12/2011 | 195.16p | 199.87p | 185.71p | 185.71p | 14864 |
09/12/2011 | 198.30p | 199.25p | 190.43p | 196.73p | 23577 |
08/12/2011 | 195.16p | 200.82p | 192.01p | 192.01p | 25286 |
07/12/2011 | 195.16p | 199.25p | 188.86p | 195.16p | 37415 |
06/12/2011 | 193.58p | 200.19p | 188.86p | 188.86p | 25714 |
05/12/2011 | 195.16p | 200.03p | 188.86p | 193.58p | 54824 |
02/12/2011 | 199.88p | 204.28p | 192.01p | 198.30p | 16358 |
01/12/2011 | 198.30p | 207.75p | 198.30p | 199.88p | 34705 |
30/11/2011 | 198.30p | 207.75p | 193.58p | 207.75p | 44202 |
29/11/2011 | 190.43p | 204.60p | 188.86p | 198.30p | 25405 |
28/11/2011 | 198.30p | 203.13p | 188.86p | 188.86p | 19488 |
25/11/2011 | 193.58p | 197.04p | 190.43p | 192.01p | 30475 |
24/11/2011 | 193.58p | 199.56p | 192.01p | 192.01p | 24632 |
23/11/2011 | 196.73p | 200.27p | 195.04p | 198.30p | 15303 |
22/11/2011 | 198.30p | 205.47p | 192.01p | 203.02p | 16330 |
21/11/2011 | 201.45p | 206.33p | 196.73p | 199.88p | 25444 |
18/11/2011 | 207.75p | 212.08p | 201.45p | 201.45p | 48064 |
17/11/2011 | 207.75p | 207.75p | 204.37p | 207.75p | 7008 |
16/11/2011 | 205.70p | 208.61p | 199.88p | 199.88p | 6390 |
15/11/2011 | 209.32p | 210.89p | 201.19p | 201.45p | 43653 |
14/11/2011 | 207.75p | 212.78p | 199.72p | 210.89p | 53441 |
11/11/2011 | 207.75p | 210.99p | 204.60p | 204.60p | 9139 |
10/11/2011 | 210.89p | 212.63p | 201.45p | 207.75p | 5707 |
09/11/2011 | 210.89p | 214.83p | 203.02p | 210.89p | 11755 |
08/11/2011 | 210.89p | 215.62p | 207.75p | 209.32p | 7633 |
07/11/2011 | 210.89p | 210.89p | 203.02p | 203.02p | 16922 |
04/11/2011 | 212.47p | 213.35p | 209.32p | 212.47p | 8194 |
03/11/2011 | 207.75p | 214.04p | 206.03p | 210.89p | 3995 |
02/11/2011 | 214.04p | 220.18p | 207.75p | 207.75p | 15139 |
01/11/2011 | 214.04p | 215.94p | 214.04p | 215.62p | 14079 |
31/10/2011 | 223.48p | 226.63p | 214.04p | 214.04p | 16488 |
28/10/2011 | 220.34p | 222.22p | 217.05p | 218.76p | 36798 |
27/10/2011 | 223.48p | 223.48p | 216.24p | 220.34p | 11170 |
26/10/2011 | 223.48p | 223.48p | 215.62p | 217.19p | 6126 |
25/10/2011 | 217.19p | 232.93p | 215.62p | 218.76p | 37939 |
24/10/2011 | 204.60p | 229.78p | 203.58p | 221.91p | 51246 |
21/10/2011 | 220.34p | 223.48p | 188.86p | 203.02p | 174774 |
20/10/2011 | 214.04p | 220.34p | 209.82p | 217.19p | 11156 |
19/10/2011 | 214.04p | 217.62p | 207.75p | 214.04p | 26318 |
18/10/2011 | 217.19p | 217.32p | 211.21p | 217.19p | 16197 |
17/10/2011 | 223.48p | 223.48p | 211.52p | 217.19p | 24311 |
14/10/2011 | 236.08p | 238.27p | 218.76p | 218.76p | 63386 |
13/10/2011 | 225.53p | 229.78p | 225.37p | 229.78p | 7073 |
12/10/2011 | 229.78p | 237.65p | 226.63p | 232.93p | 17650 |
11/10/2011 | 239.22p | 239.22p | 231.35p | 236.08p | 9663 |
10/10/2011 | 247.09p | 247.09p | 232.93p | 234.50p | 26359 |
07/10/2011 | 232.93p | 245.52p | 225.56p | 239.22p | 34247 |
06/10/2011 | 215.62p | 232.93p | 209.48p | 232.93p | 44228 |
05/10/2011 | 215.62p | 215.62p | 204.57p | 215.62p | 6565 |
04/10/2011 | 188.86p | 214.04p | 188.86p | 206.17p | 70563 |
03/10/2011 | 212.47p | 215.30p | 189.21p | 190.43p | 69340 |
30/09/2011 | 212.47p | 217.19p | 204.83p | 217.19p | 54188 |
29/09/2011 | 214.04p | 215.54p | 206.80p | 214.04p | 151314 |
28/09/2011 | 229.78p | 232.93p | 215.65p | 220.34p | 137832 |
27/09/2011 | 236.08p | 243.94p | 231.35p | 231.35p | 40141 |
26/09/2011 | 242.37p | 242.37p | 234.50p | 234.50p | 6134 |
*Close Price adjusted for both dividends and splits