Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/12/2010 | 88.00p | 88.00p | 86.50p | 86.50p | 12500 |
30/11/2010 | 89.00p | 89.00p | 86.75p | 86.75p | 1500 |
29/11/2010 | 87.00p | 88.30p | 86.50p | 86.50p | 7378 |
26/11/2010 | 86.00p | 88.94p | 86.00p | 86.50p | 50025 |
25/11/2010 | 87.00p | 89.00p | 86.04p | 87.50p | 21211 |
24/11/2010 | 86.50p | 87.75p | 86.04p | 87.75p | 17500 |
23/11/2010 | 87.00p | 88.92p | 86.00p | 87.25p | 53331 |
22/11/2010 | 87.75p | 89.00p | 86.44p | 88.00p | 28082 |
19/11/2010 | 85.00p | 86.00p | 85.00p | 86.00p | 9529 |
18/11/2010 | 85.00p | 85.00p | 83.00p | 84.50p | 28047 |
17/11/2010 | 84.00p | 85.60p | 83.00p | 83.00p | 16082 |
16/11/2010 | 85.00p | 86.62p | 84.00p | 84.00p | 45427 |
15/11/2010 | 88.00p | 88.00p | 86.00p | 86.50p | 31140 |
12/11/2010 | 85.00p | 87.75p | 84.00p | 87.50p | 74211 |
11/11/2010 | 87.00p | 87.00p | 84.00p | 86.00p | 49000 |
10/11/2010 | 88.00p | 88.00p | 86.00p | 86.00p | 12500 |
09/11/2010 | 88.00p | 90.25p | 86.00p | 86.00p | 32318 |
08/11/2010 | 88.75p | 90.75p | 88.00p | 88.50p | 47635 |
05/11/2010 | 89.00p | 92.00p | 88.56p | 89.50p | 41796 |
04/11/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
03/11/2010 | 87.00p | 88.56p | 85.44p | 87.00p | 10836 |
02/11/2010 | 89.00p | 89.00p | 85.44p | 87.00p | 8309 |
01/11/2010 | 85.00p | 87.67p | 84.00p | 87.00p | 22941 |
29/10/2010 | 84.25p | 87.64p | 84.25p | 85.00p | 25327 |
28/10/2010 | 90.00p | 93.56p | 80.00p | 84.75p | 231529 |
27/10/2010 | 97.75p | 97.75p | 89.89p | 90.00p | 97405 |
26/10/2010 | 100.00p | 101.95p | 93.00p | 93.00p | 119857 |
25/10/2010 | 98.00p | 100.00p | 95.02p | 100.00p | 51121 |
22/10/2010 | 91.00p | 94.00p | 91.00p | 93.00p | 254778 |
21/10/2010 | 89.50p | 92.50p | 88.74p | 92.50p | 142625 |
20/10/2010 | 87.00p | 90.33p | 86.94p | 88.75p | 121443 |
19/10/2010 | 88.00p | 97.50p | 86.00p | 86.50p | 89678 |
18/10/2010 | 86.50p | 87.75p | 86.00p | 86.75p | 136139 |
15/10/2010 | 87.00p | 87.00p | 86.12p | 86.50p | 63000 |
14/10/2010 | 88.00p | 88.00p | 86.12p | 86.75p | 20450 |
13/10/2010 | 87.00p | 88.00p | 86.00p | 87.00p | 71106 |
12/10/2010 | 85.00p | 86.80p | 85.00p | 86.50p | 58645 |
11/10/2010 | 86.00p | 86.71p | 85.50p | 85.50p | 81576 |
08/10/2010 | 85.00p | 86.37p | 85.00p | 85.00p | 16415 |
07/10/2010 | 85.00p | 85.00p | 81.00p | 85.00p | 69173 |
06/10/2010 | 85.50p | 85.50p | 84.25p | 84.25p | 225 |
05/10/2010 | 82.50p | 85.50p | 78.00p | 85.50p | 1433958 |
04/10/2010 | 82.00p | 82.90p | 80.46p | 81.25p | 81919 |
01/10/2010 | 80.00p | 80.50p | 79.50p | 80.00p | 40353 |
30/09/2010 | 81.00p | 81.75p | 80.65p | 80.75p | 49372 |
29/09/2010 | 80.00p | 80.00p | 78.90p | 80.00p | 56476 |
28/09/2010 | 78.50p | 80.75p | 78.50p | 80.75p | 25000 |
27/09/2010 | 78.50p | 80.00p | 76.30p | 78.50p | 21205 |
24/09/2010 | 76.00p | 78.00p | 74.25p | 77.00p | 41365 |
23/09/2010 | 77.25p | 77.25p | 76.00p | 76.00p | 16029 |
22/09/2010 | 78.00p | 79.56p | 78.00p | 79.00p | 17065 |
21/09/2010 | 80.00p | 80.00p | 78.50p | 79.50p | 41776 |
20/09/2010 | 80.00p | 83.20p | 80.00p | 82.50p | 28065 |
17/09/2010 | 82.00p | 82.00p | 80.00p | 82.00p | 26000 |
16/09/2010 | 83.50p | 84.01p | 83.00p | 83.50p | 5170 |
15/09/2010 | 83.50p | 84.01p | 82.04p | 83.50p | 1591 |
14/09/2010 | 82.00p | 84.01p | 82.00p | 83.50p | 38787 |
13/09/2010 | 82.50p | 84.01p | 82.04p | 84.00p | 28502 |
10/09/2010 | 82.50p | 82.96p | 82.50p | 82.50p | 7153 |
09/09/2010 | 83.00p | 84.00p | 83.00p | 84.00p | 22798 |
08/09/2010 | 84.75p | 85.01p | 83.04p | 84.50p | 24176 |
07/09/2010 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
06/09/2010 | 86.00p | 86.22p | 83.50p | 84.75p | 49875 |
03/09/2010 | 89.00p | 90.94p | 85.75p | 86.00p | 60438 |
02/09/2010 | 84.00p | 94.67p | 81.18p | 90.25p | 237807 |
01/09/2010 | 73.75p | 81.00p | 72.00p | 80.50p | 99747 |
31/08/2010 | 72.50p | 73.50p | 72.50p | 73.25p | 25975 |
27/08/2010 | 71.50p | 72.40p | 71.50p | 72.00p | 4106 |
26/08/2010 | 72.00p | 73.07p | 70.17p | 71.50p | 58543 |
25/08/2010 | 71.25p | 73.00p | 68.50p | 70.75p | 75137 |
24/08/2010 | 70.00p | 70.00p | 66.89p | 69.75p | 23551 |
23/08/2010 | 68.50p | 69.37p | 67.50p | 68.50p | 2484 |
20/08/2010 | 67.00p | 69.00p | 66.50p | 68.50p | 108151 |
19/08/2010 | 68.00p | 68.50p | 67.00p | 68.50p | 25896 |
18/08/2010 | 68.50p | 68.60p | 67.00p | 68.00p | 35240 |
17/08/2010 | 68.50p | 69.67p | 67.48p | 68.50p | 951 |
16/08/2010 | 68.50p | 69.67p | 67.15p | 68.50p | 1280 |
13/08/2010 | 68.50p | 70.00p | 66.50p | 68.50p | 75541 |
12/08/2010 | 66.75p | 66.75p | 65.00p | 66.75p | 8253 |
11/08/2010 | 66.00p | 66.75p | 65.00p | 66.75p | 20757 |
10/08/2010 | 67.00p | 68.25p | 67.00p | 67.25p | 29651 |
09/08/2010 | 67.00p | 67.25p | 66.07p | 67.25p | 16949 |
06/08/2010 | 65.75p | 66.47p | 64.57p | 65.75p | 15730 |
05/08/2010 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
04/08/2010 | 67.00p | 67.00p | 64.63p | 65.75p | 18298 |
03/08/2010 | 65.75p | 65.75p | 64.63p | 65.75p | 555 |
02/08/2010 | 65.25p | 65.75p | 64.50p | 65.75p | 12000 |
30/07/2010 | 64.50p | 65.25p | 64.00p | 65.25p | 36587 |
29/07/2010 | 65.75p | 66.50p | 65.75p | 65.75p | 1770 |
28/07/2010 | 67.00p | 67.00p | 65.75p | 65.75p | 4230 |
27/07/2010 | 65.00p | 65.78p | 64.30p | 65.75p | 50199 |
26/07/2010 | 65.00p | 66.74p | 64.04p | 64.50p | 22119 |
23/07/2010 | 66.00p | 68.61p | 65.60p | 66.00p | 11015 |
22/07/2010 | 67.00p | 68.78p | 65.50p | 67.00p | 8196 |
21/07/2010 | 68.00p | 68.62p | 65.57p | 67.25p | 4000 |
20/07/2010 | 67.00p | 68.00p | 66.00p | 68.00p | 21000 |
19/07/2010 | 69.00p | 69.00p | 67.00p | 69.00p | 18382 |
16/07/2010 | 69.25p | 69.25p | 67.20p | 69.00p | 63417 |
15/07/2010 | 69.00p | 70.62p | 68.00p | 69.25p | 7609 |
14/07/2010 | 67.50p | 71.50p | 67.50p | 69.00p | 76848 |
13/07/2010 | 66.00p | 70.00p | 66.00p | 69.25p | 90001 |
12/07/2010 | 67.50p | 67.89p | 66.10p | 67.50p | 17948 |
09/07/2010 | 68.00p | 68.00p | 66.00p | 67.00p | 11676 |
08/07/2010 | 68.00p | 69.56p | 66.05p | 66.50p | 65030 |
07/07/2010 | 68.50p | 70.23p | 66.00p | 67.00p | 81419 |
06/07/2010 | 70.00p | 70.85p | 67.00p | 68.75p | 50140 |
05/07/2010 | 69.00p | 70.20p | 68.50p | 69.75p | 57170 |
02/07/2010 | 70.50p | 71.00p | 70.50p | 71.00p | 0 |
01/07/2010 | 70.00p | 71.55p | 69.00p | 70.50p | 235550 |
30/06/2010 | 72.00p | 73.40p | 72.00p | 72.00p | 6907 |
29/06/2010 | 72.00p | 72.47p | 71.00p | 72.00p | 13000 |
28/06/2010 | 75.00p | 75.00p | 73.55p | 75.00p | 18672 |
25/06/2010 | 71.00p | 73.00p | 71.00p | 73.00p | 73490 |
24/06/2010 | 74.00p | 74.00p | 72.00p | 72.00p | 3694 |
23/06/2010 | 71.75p | 72.85p | 71.50p | 72.50p | 85446 |
22/06/2010 | 69.00p | 71.37p | 69.00p | 70.50p | 16944 |
21/06/2010 | 70.00p | 70.13p | 69.00p | 69.00p | 41765 |
18/06/2010 | 70.00p | 71.58p | 70.00p | 70.00p | 8610 |
17/06/2010 | 72.00p | 74.50p | 69.00p | 69.00p | 53289 |
16/06/2010 | 75.00p | 77.37p | 73.00p | 73.00p | 49574 |
15/06/2010 | 75.00p | 75.15p | 75.00p | 75.00p | 25235 |
14/06/2010 | 75.00p | 77.37p | 74.00p | 75.00p | 30564 |
11/06/2010 | 75.00p | 77.37p | 75.00p | 75.00p | 5309 |
10/06/2010 | 75.00p | 77.67p | 75.00p | 75.00p | 11699 |
09/06/2010 | 75.75p | 77.19p | 75.14p | 76.50p | 10136 |
08/06/2010 | 75.00p | 77.50p | 74.00p | 75.75p | 83326 |
07/06/2010 | 78.00p | 78.16p | 75.50p | 77.00p | 25150 |
04/06/2010 | 79.00p | 81.65p | 78.00p | 79.00p | 44606 |
03/06/2010 | 79.00p | 79.90p | 79.00p | 79.00p | 28725 |
02/06/2010 | 79.00p | 79.37p | 77.06p | 78.50p | 9780 |
01/06/2010 | 79.00p | 79.66p | 78.04p | 79.00p | 17333 |
28/05/2010 | 76.00p | 79.32p | 76.00p | 79.00p | 26740 |
27/05/2010 | 76.00p | 79.00p | 76.00p | 78.00p | 9809 |
26/05/2010 | 77.00p | 79.08p | 76.00p | 78.00p | 46700 |
25/05/2010 | 77.00p | 79.20p | 77.00p | 78.00p | 35000 |
24/05/2010 | 82.00p | 82.00p | 78.00p | 79.50p | 49655 |
21/05/2010 | 80.00p | 83.01p | 76.50p | 80.00p | 34585 |
20/05/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 46426 |
19/05/2010 | 84.00p | 85.51p | 78.00p | 81.00p | 235457 |
18/05/2010 | 80.75p | 83.40p | 80.26p | 81.50p | 14150 |
17/05/2010 | 81.50p | 81.50p | 80.11p | 80.75p | 3105 |
14/05/2010 | 81.75p | 83.15p | 80.56p | 81.75p | 9500 |
13/05/2010 | 80.25p | 83.18p | 80.00p | 81.75p | 22000 |
12/05/2010 | 80.00p | 81.12p | 79.18p | 80.25p | 87263 |
11/05/2010 | 79.25p | 80.00p | 77.45p | 79.25p | 22365 |
10/05/2010 | 79.00p | 79.25p | 78.00p | 79.25p | 9000 |
07/05/2010 | 79.00p | 79.00p | 78.10p | 79.00p | 4000 |
06/05/2010 | 80.00p | 80.00p | 78.00p | 79.00p | 14521 |
05/05/2010 | 80.00p | 82.69p | 76.00p | 79.00p | 42600 |
04/05/2010 | 81.00p | 84.50p | 80.34p | 81.50p | 71000 |
30/04/2010 | 82.00p | 84.03p | 82.00p | 82.75p | 18702 |
29/04/2010 | 82.00p | 83.25p | 81.00p | 83.25p | 18500 |
28/04/2010 | 83.50p | 83.50p | 81.25p | 82.00p | 101673 |
27/04/2010 | 82.50p | 83.43p | 80.00p | 83.00p | 47358 |
26/04/2010 | 84.00p | 84.00p | 80.94p | 84.00p | 24760 |
23/04/2010 | 83.50p | 83.50p | 80.08p | 82.50p | 12930 |
22/04/2010 | 83.75p | 84.79p | 80.00p | 83.50p | 31057 |
21/04/2010 | 83.00p | 84.20p | 82.00p | 83.75p | 90481 |
20/04/2010 | 83.50p | 85.93p | 82.06p | 82.75p | 47615 |
19/04/2010 | 82.50p | 85.00p | 82.50p | 83.75p | 36911 |
16/04/2010 | 84.00p | 85.00p | 83.75p | 83.75p | 89587 |
15/04/2010 | 85.50p | 85.50p | 82.07p | 85.00p | 64831 |
14/04/2010 | 85.50p | 85.50p | 82.00p | 83.75p | 22043 |
13/04/2010 | 84.50p | 84.50p | 83.50p | 83.50p | 17000 |
12/04/2010 | 85.75p | 87.50p | 84.50p | 85.75p | 39681 |
09/04/2010 | 86.00p | 86.85p | 84.72p | 85.75p | 172216 |
08/04/2010 | 81.00p | 84.85p | 81.00p | 82.50p | 64358 |
07/04/2010 | 81.00p | 81.50p | 79.06p | 80.50p | 18430 |
06/04/2010 | 81.50p | 81.50p | 79.04p | 81.00p | 175381 |
01/04/2010 | 82.00p | 82.25p | 80.00p | 81.50p | 117500 |
31/03/2010 | 86.00p | 86.00p | 81.11p | 84.00p | 35300 |
30/03/2010 | 86.00p | 86.70p | 85.04p | 86.00p | 50661 |
29/03/2010 | 86.00p | 88.00p | 86.00p | 88.00p | 12496 |
26/03/2010 | 87.75p | 88.50p | 87.00p | 88.50p | 11479 |
25/03/2010 | 88.00p | 88.27p | 86.11p | 87.75p | 45506 |
24/03/2010 | 89.00p | 89.40p | 86.13p | 88.50p | 44162 |
23/03/2010 | 90.00p | 90.50p | 86.17p | 88.75p | 13583 |
22/03/2010 | 91.00p | 91.00p | 87.00p | 88.75p | 21173 |
19/03/2010 | 87.00p | 88.50p | 87.00p | 88.50p | 19074 |
18/03/2010 | 88.00p | 89.22p | 87.00p | 88.50p | 12762 |
17/03/2010 | 87.00p | 88.50p | 87.00p | 88.25p | 12200 |
16/03/2010 | 88.00p | 88.50p | 88.00p | 88.50p | 23665 |
15/03/2010 | 90.00p | 91.00p | 88.34p | 89.25p | 817255 |
12/03/2010 | 88.00p | 90.00p | 87.15p | 89.00p | 143288 |
11/03/2010 | 88.00p | 89.48p | 88.00p | 88.50p | 141532 |
10/03/2010 | 87.00p | 89.00p | 87.00p | 88.75p | 187606 |
09/03/2010 | 90.00p | 90.00p | 87.00p | 88.75p | 176652 |
08/03/2010 | 90.00p | 90.50p | 90.00p | 90.50p | 35000 |
05/03/2010 | 89.25p | 90.92p | 89.25p | 90.25p | 55150 |
04/03/2010 | 89.25p | 91.75p | 89.20p | 90.50p | 68225 |
03/03/2010 | 90.75p | 90.75p | 89.20p | 90.50p | 6117 |
02/03/2010 | 90.50p | 91.19p | 88.70p | 90.75p | 43425 |
01/03/2010 | 89.00p | 91.19p | 88.95p | 90.50p | 7172 |
26/02/2010 | 89.00p | 92.00p | 89.00p | 90.50p | 58350 |
25/02/2010 | 89.00p | 90.00p | 89.00p | 90.00p | 27500 |
24/02/2010 | 89.00p | 91.00p | 89.00p | 91.00p | 41530 |
23/02/2010 | 89.50p | 91.49p | 89.00p | 90.25p | 141178 |
22/02/2010 | 90.00p | 92.40p | 89.50p | 89.50p | 68837 |
19/02/2010 | 85.00p | 89.32p | 80.25p | 88.00p | 133351 |
18/02/2010 | 74.00p | 81.50p | 74.00p | 81.50p | 111650 |
*Close Price adjusted for both dividends and splits