Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2011 | 65.00p | 69.75p | 65.00p | 69.25p | 12843 |
06/10/2011 | 65.00p | 69.50p | 65.00p | 69.00p | 7089 |
05/10/2011 | 69.50p | 69.50p | 65.00p | 69.00p | 27897 |
04/10/2011 | 67.50p | 69.00p | 65.48p | 66.25p | 12251 |
03/10/2011 | 65.25p | 65.50p | 65.25p | 65.50p | 4000 |
30/09/2011 | 65.75p | 67.18p | 65.75p | 66.00p | 20004 |
29/09/2011 | 65.81p | 66.62p | 65.75p | 66.62p | 25041 |
28/09/2011 | 66.25p | 66.25p | 64.00p | 65.50p | 73506 |
27/09/2011 | 66.00p | 70.50p | 62.00p | 70.50p | 687302 |
26/09/2011 | 68.50p | 68.50p | 66.00p | 68.00p | 65401 |
23/09/2011 | 69.00p | 70.50p | 69.00p | 70.50p | 12506 |
22/09/2011 | 68.25p | 70.32p | 66.00p | 70.00p | 187362 |
21/09/2011 | 68.00p | 70.00p | 68.00p | 70.00p | 21495 |
20/09/2011 | 70.00p | 70.02p | 70.00p | 70.00p | 1662 |
19/09/2011 | 66.50p | 70.00p | 66.13p | 67.00p | 39551 |
16/09/2011 | 66.75p | 68.50p | 65.02p | 65.75p | 23125 |
15/09/2011 | 71.00p | 72.20p | 68.00p | 68.00p | 37349 |
14/09/2011 | 75.25p | 77.00p | 72.00p | 72.00p | 67432 |
13/09/2011 | 76.00p | 77.00p | 76.00p | 77.00p | 14344 |
12/09/2011 | 76.00p | 77.50p | 75.00p | 77.50p | 21016 |
09/09/2011 | 76.00p | 78.60p | 76.00p | 76.00p | 13667 |
08/09/2011 | 76.25p | 82.00p | 75.00p | 78.50p | 300623 |
07/09/2011 | 80.00p | 80.05p | 76.25p | 78.00p | 253155 |
06/09/2011 | 86.00p | 88.00p | 80.29p | 81.00p | 43880 |
05/09/2011 | 88.00p | 89.82p | 87.02p | 88.00p | 148887 |
02/09/2011 | 86.25p | 89.30p | 86.00p | 87.50p | 22369 |
01/09/2011 | 87.50p | 89.05p | 87.50p | 88.13p | 27914 |
31/08/2011 | 89.00p | 89.00p | 87.50p | 87.75p | 13807 |
30/08/2011 | 90.00p | 90.00p | 88.75p | 88.75p | 87521 |
26/08/2011 | 90.00p | 90.00p | 87.00p | 87.50p | 432109 |
25/08/2011 | 88.00p | 92.11p | 87.47p | 90.00p | 88027 |
24/08/2011 | 89.00p | 90.45p | 87.00p | 89.75p | 44791 |
23/08/2011 | 89.28p | 92.69p | 89.28p | 91.00p | 26947 |
22/08/2011 | 89.00p | 91.00p | 87.50p | 90.00p | 76419 |
19/08/2011 | 86.00p | 89.65p | 85.00p | 88.13p | 43102 |
18/08/2011 | 88.00p | 89.40p | 85.25p | 86.00p | 147759 |
17/08/2011 | 83.75p | 89.00p | 80.77p | 88.88p | 67593 |
16/08/2011 | 83.75p | 84.25p | 79.40p | 84.25p | 16506 |
15/08/2011 | 80.00p | 82.00p | 78.47p | 81.12p | 98459 |
12/08/2011 | 79.00p | 80.58p | 79.00p | 79.37p | 4530 |
11/08/2011 | 77.25p | 77.75p | 77.00p | 77.00p | 5425 |
10/08/2011 | 79.00p | 80.00p | 76.47p | 78.87p | 37773 |
09/08/2011 | 77.00p | 79.00p | 75.30p | 79.00p | 67374 |
08/08/2011 | 78.00p | 80.25p | 78.00p | 80.25p | 42779 |
05/08/2011 | 77.50p | 80.50p | 74.16p | 80.50p | 145163 |
04/08/2011 | 80.00p | 80.00p | 77.00p | 80.00p | 73338 |
03/08/2011 | 77.00p | 80.00p | 76.10p | 79.00p | 66483 |
02/08/2011 | 80.75p | 80.75p | 77.44p | 79.00p | 6845 |
01/08/2011 | 79.75p | 80.00p | 77.63p | 80.00p | 27122 |
29/07/2011 | 77.75p | 80.00p | 77.75p | 80.00p | 60322 |
28/07/2011 | 77.00p | 79.25p | 74.50p | 79.25p | 163877 |
27/07/2011 | 79.00p | 79.00p | 78.29p | 79.00p | 24803 |
26/07/2011 | 78.00p | 78.50p | 74.00p | 78.50p | 30192 |
25/07/2011 | 75.25p | 78.00p | 72.00p | 74.25p | 31715 |
22/07/2011 | 77.50p | 78.00p | 75.00p | 75.00p | 66659 |
21/07/2011 | 75.75p | 77.50p | 72.50p | 77.50p | 43935 |
20/07/2011 | 71.50p | 76.75p | 71.50p | 76.75p | 132908 |
19/07/2011 | 68.00p | 72.00p | 67.25p | 72.00p | 55206 |
18/07/2011 | 65.75p | 68.00p | 63.54p | 67.25p | 93318 |
15/07/2011 | 65.75p | 66.00p | 61.18p | 66.00p | 115976 |
14/07/2011 | 64.00p | 66.00p | 63.00p | 66.00p | 29430 |
13/07/2011 | 63.00p | 67.50p | 63.00p | 65.00p | 59045 |
12/07/2011 | 64.00p | 65.00p | 63.00p | 65.00p | 53926 |
11/07/2011 | 65.50p | 67.52p | 64.00p | 66.00p | 21999 |
08/07/2011 | 66.75p | 69.75p | 65.00p | 66.00p | 61515 |
07/07/2011 | 67.00p | 69.50p | 66.20p | 69.50p | 24654 |
06/07/2011 | 70.00p | 70.00p | 70.00p | 70.00p | 3 |
05/07/2011 | 70.00p | 70.00p | 70.00p | 70.00p | 3 |
04/07/2011 | 67.00p | 70.00p | 67.00p | 70.00p | 13346 |
01/07/2011 | 69.00p | 70.00p | 66.00p | 70.00p | 46034 |
30/06/2011 | 70.00p | 70.88p | 70.00p | 70.88p | 23012 |
29/06/2011 | 70.00p | 73.00p | 68.75p | 73.00p | 25204 |
28/06/2011 | 68.00p | 69.00p | 67.00p | 68.75p | 31035 |
27/06/2011 | 69.00p | 69.55p | 68.75p | 68.75p | 20000 |
24/06/2011 | 71.00p | 71.20p | 64.04p | 68.00p | 79940 |
23/06/2011 | 75.00p | 75.27p | 71.00p | 71.00p | 8925 |
22/06/2011 | 72.25p | 74.25p | 72.25p | 72.38p | 14000 |
21/06/2011 | 76.00p | 77.47p | 72.00p | 72.00p | 23679 |
20/06/2011 | 79.25p | 80.85p | 78.00p | 78.25p | 21544 |
17/06/2011 | 80.48p | 80.48p | 80.37p | 80.37p | 4500 |
16/06/2011 | 80.00p | 81.75p | 79.00p | 81.75p | 12000 |
15/06/2011 | 81.00p | 81.00p | 81.00p | 81.00p | 5008 |
14/06/2011 | 81.00p | 82.75p | 79.18p | 81.88p | 32767 |
13/06/2011 | 82.50p | 82.50p | 82.00p | 82.00p | 3500 |
10/06/2011 | 81.38p | 82.50p | 81.38p | 82.50p | 1005 |
09/06/2011 | 82.00p | 83.00p | 81.50p | 83.00p | 26356 |
08/06/2011 | 81.50p | 82.00p | 81.25p | 82.00p | 53109 |
07/06/2011 | 80.50p | 82.00p | 80.50p | 82.00p | 1719 |
06/06/2011 | 81.50p | 82.00p | 80.50p | 82.00p | 11073 |
03/06/2011 | 80.95p | 82.00p | 80.95p | 82.00p | 15010 |
02/06/2011 | 80.25p | 80.79p | 78.25p | 80.00p | 47352 |
01/06/2011 | 83.00p | 84.00p | 80.10p | 84.00p | 10782 |
31/05/2011 | 80.00p | 82.00p | 80.00p | 82.00p | 18014 |
27/05/2011 | 84.00p | 84.00p | 82.25p | 82.50p | 76952 |
26/05/2011 | 84.00p | 85.50p | 83.50p | 84.13p | 41374 |
25/05/2011 | 86.75p | 86.75p | 84.12p | 86.00p | 29285 |
24/05/2011 | 86.00p | 86.50p | 84.66p | 85.62p | 53528 |
23/05/2011 | 86.75p | 86.75p | 84.25p | 84.50p | 14146 |
20/05/2011 | 84.63p | 86.48p | 84.41p | 85.37p | 22817 |
19/05/2011 | 84.75p | 86.75p | 84.75p | 86.75p | 76050 |
18/05/2011 | 82.00p | 84.48p | 82.00p | 83.38p | 23955 |
17/05/2011 | 81.50p | 84.17p | 81.50p | 83.38p | 37848 |
16/05/2011 | 81.00p | 84.00p | 81.00p | 84.00p | 27301 |
13/05/2011 | 81.14p | 82.38p | 81.14p | 82.38p | 3000 |
12/05/2011 | 81.20p | 83.45p | 81.20p | 82.50p | 1476 |
11/05/2011 | 82.25p | 85.22p | 81.19p | 81.25p | 19029 |
10/05/2011 | 82.10p | 85.19p | 82.00p | 82.00p | 9852 |
09/05/2011 | 85.75p | 85.75p | 82.25p | 85.00p | 38352 |
06/05/2011 | 85.72p | 86.00p | 82.07p | 86.00p | 36918 |
05/05/2011 | 86.75p | 86.75p | 82.78p | 84.00p | 22989 |
04/05/2011 | 87.00p | 87.00p | 83.00p | 83.00p | 46787 |
03/05/2011 | 86.00p | 89.50p | 81.38p | 87.00p | 132286 |
28/04/2011 | 81.75p | 83.13p | 81.38p | 81.38p | 13843 |
27/04/2011 | 80.25p | 80.74p | 80.00p | 80.00p | 8441 |
26/04/2011 | 84.00p | 84.00p | 79.00p | 80.87p | 55396 |
21/04/2011 | 83.44p | 83.44p | 82.13p | 82.13p | 1299 |
20/04/2011 | 80.25p | 80.25p | 80.00p | 80.00p | 9932 |
19/04/2011 | 82.00p | 82.00p | 80.00p | 80.00p | 16633 |
18/04/2011 | 81.75p | 84.25p | 76.00p | 84.25p | 450778 |
15/04/2011 | 79.00p | 80.00p | 78.00p | 78.00p | 77650 |
14/04/2011 | 80.00p | 82.38p | 80.00p | 80.62p | 27455 |
13/04/2011 | 82.50p | 85.00p | 80.00p | 80.00p | 313480 |
12/04/2011 | 81.00p | 82.50p | 80.00p | 81.00p | 77404 |
11/04/2011 | 80.25p | 83.00p | 78.50p | 83.00p | 64827 |
08/04/2011 | 79.00p | 79.72p | 77.30p | 78.50p | 8952 |
07/04/2011 | 79.00p | 79.00p | 76.22p | 78.75p | 41432 |
06/04/2011 | 78.00p | 84.00p | 76.00p | 81.00p | 254385 |
05/04/2011 | 71.00p | 77.95p | 70.95p | 76.00p | 191291 |
04/04/2011 | 70.00p | 71.00p | 67.00p | 71.00p | 154550 |
01/04/2011 | 68.50p | 70.00p | 65.00p | 67.00p | 136585 |
31/03/2011 | 69.00p | 71.51p | 67.00p | 68.50p | 521418 |
30/03/2011 | 73.00p | 74.65p | 66.50p | 66.50p | 435966 |
29/03/2011 | 73.30p | 74.95p | 73.05p | 74.25p | 99873 |
28/03/2011 | 74.50p | 74.50p | 72.38p | 74.50p | 118645 |
25/03/2011 | 73.75p | 74.50p | 71.84p | 74.50p | 148221 |
24/03/2011 | 74.00p | 74.00p | 73.18p | 74.00p | 51048 |
23/03/2011 | 73.40p | 73.62p | 71.88p | 72.75p | 21037 |
22/03/2011 | 71.75p | 73.55p | 68.00p | 71.00p | 81097 |
21/03/2011 | 72.00p | 72.87p | 69.00p | 69.88p | 66639 |
18/03/2011 | 75.00p | 77.00p | 68.00p | 69.88p | 207547 |
17/03/2011 | 75.00p | 75.02p | 74.04p | 75.00p | 9218 |
16/03/2011 | 74.25p | 75.00p | 71.85p | 75.00p | 99857 |
15/03/2011 | 72.50p | 74.50p | 71.50p | 73.00p | 17433 |
14/03/2011 | 72.00p | 74.50p | 71.57p | 73.50p | 211298 |
11/03/2011 | 70.00p | 72.24p | 68.95p | 71.00p | 37615 |
10/03/2011 | 74.00p | 74.00p | 70.00p | 70.00p | 51706 |
09/03/2011 | 69.80p | 73.14p | 69.69p | 72.25p | 34412 |
08/03/2011 | 74.50p | 74.50p | 71.50p | 71.63p | 110100 |
07/03/2011 | 76.50p | 76.63p | 74.61p | 75.63p | 12641 |
04/03/2011 | 76.00p | 78.25p | 75.00p | 75.25p | 29958 |
03/03/2011 | 78.75p | 78.75p | 75.75p | 77.25p | 66610 |
02/03/2011 | 77.00p | 79.62p | 76.04p | 78.00p | 14556 |
01/03/2011 | 77.00p | 79.25p | 77.00p | 78.75p | 14003 |
28/02/2011 | 81.00p | 81.00p | 77.00p | 78.75p | 199999 |
25/02/2011 | 79.00p | 79.00p | 78.38p | 78.38p | 90252 |
24/02/2011 | 78.00p | 78.00p | 75.50p | 77.38p | 117073 |
23/02/2011 | 80.00p | 81.60p | 73.00p | 75.50p | 57739 |
22/02/2011 | 80.00p | 82.96p | 79.00p | 80.25p | 56019 |
21/02/2011 | 83.00p | 85.50p | 80.00p | 80.50p | 442738 |
18/02/2011 | 79.50p | 79.50p | 79.00p | 79.00p | 4400 |
17/02/2011 | 76.00p | 79.00p | 76.00p | 78.00p | 1645 |
16/02/2011 | 77.00p | 77.00p | 76.00p | 76.00p | 25000 |
15/02/2011 | 78.00p | 79.75p | 77.56p | 78.00p | 12081 |
14/02/2011 | 78.41p | 80.09p | 78.00p | 79.50p | 31763 |
11/02/2011 | 80.00p | 80.50p | 76.75p | 79.50p | 355559 |
10/02/2011 | 77.50p | 79.00p | 76.00p | 77.50p | 49422 |
09/02/2011 | 75.75p | 78.25p | 75.75p | 78.25p | 3000 |
08/02/2011 | 79.00p | 79.00p | 76.75p | 76.75p | 3009 |
07/02/2011 | 76.25p | 79.04p | 75.00p | 77.25p | 109765 |
04/02/2011 | 77.00p | 77.04p | 75.98p | 76.00p | 21158 |
03/02/2011 | 79.00p | 79.00p | 78.50p | 78.50p | 20000 |
02/02/2011 | 80.00p | 80.72p | 79.00p | 79.00p | 14641 |
01/02/2011 | 81.00p | 81.00p | 77.04p | 79.75p | 81751 |
31/01/2011 | 80.00p | 80.96p | 76.40p | 79.00p | 48907 |
28/01/2011 | 73.25p | 80.00p | 73.25p | 78.00p | 822349 |
27/01/2011 | 74.00p | 74.81p | 72.00p | 73.00p | 161505 |
26/01/2011 | 72.50p | 73.50p | 70.40p | 73.00p | 736996 |
25/01/2011 | 69.50p | 72.02p | 69.50p | 72.00p | 375964 |
24/01/2011 | 68.00p | 69.50p | 67.00p | 69.50p | 11600 |
21/01/2011 | 72.00p | 72.00p | 67.00p | 68.75p | 82277 |
20/01/2011 | 71.00p | 71.60p | 71.00p | 71.50p | 35975 |
19/01/2011 | 70.00p | 71.50p | 68.00p | 71.50p | 75321 |
18/01/2011 | 70.00p | 73.34p | 69.28p | 71.25p | 28694 |
17/01/2011 | 72.00p | 73.83p | 72.00p | 72.00p | 42938 |
14/01/2011 | 74.00p | 74.00p | 71.00p | 73.00p | 69144 |
13/01/2011 | 76.50p | 76.50p | 69.25p | 71.00p | 117996 |
12/01/2011 | 78.25p | 78.25p | 76.23p | 76.25p | 42838 |
11/01/2011 | 80.75p | 81.45p | 78.25p | 78.50p | 26706 |
10/01/2011 | 79.00p | 80.00p | 78.98p | 80.00p | 27190 |
07/01/2011 | 80.50p | 82.54p | 79.00p | 81.00p | 17014 |
06/01/2011 | 82.50p | 84.53p | 80.00p | 81.50p | 40058 |
05/01/2011 | 85.00p | 85.04p | 83.50p | 83.50p | 26739 |
04/01/2011 | 88.75p | 89.00p | 85.04p | 87.00p | 13815 |
31/12/2010 | 88.00p | 88.00p | 87.00p | 87.00p | 8000 |
30/12/2010 | 85.50p | 86.06p | 84.10p | 85.00p | 5000 |
29/12/2010 | 85.00p | 85.50p | 85.00p | 85.50p | 26000 |
24/12/2010 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
23/12/2010 | 86.00p | 86.00p | 86.00p | 86.00p | 10000 |
22/12/2010 | 86.50p | 89.13p | 86.50p | 88.25p | 1500 |
21/12/2010 | 88.00p | 88.25p | 86.00p | 88.25p | 17500 |
*Close Price adjusted for both dividends and splits