Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/07/2012 | 1,000.00p | 1,000.00p | 980.00p | 997.50p | 4024 |
06/07/2012 | 986.00p | 1,000.00p | 949.20p | 965.00p | 32524 |
05/07/2012 | 1,010.00p | 1,010.00p | 985.00p | 987.50p | 21403 |
04/07/2012 | 970.00p | 1,000.00p | 970.00p | 1,000.00p | 83747 |
03/07/2012 | 1,000.00p | 1,000.00p | 977.50p | 1,000.00p | 7675 |
02/07/2012 | 1,025.00p | 1,035.00p | 923.00p | 1,000.00p | 145176 |
29/06/2012 | 848.00p | 1,025.00p | 848.00p | 1,025.00p | 38782 |
28/06/2012 | 809.53p | 836.50p | 809.53p | 836.50p | 1685 |
27/06/2012 | 800.00p | 810.00p | 800.00p | 810.00p | 283779 |
26/06/2012 | 800.50p | 825.00p | 795.00p | 825.00p | 13614 |
25/06/2012 | 800.00p | 859.57p | 800.00p | 825.00p | 0 |
22/06/2012 | 800.00p | 859.57p | 800.00p | 825.00p | 4394 |
21/06/2012 | 800.00p | 830.50p | 800.00p | 825.00p | 8694 |
20/06/2012 | 849.00p | 856.10p | 840.25p | 840.25p | 3461912 |
19/06/2012 | 795.00p | 830.00p | 795.00p | 815.00p | 4853 |
18/06/2012 | 825.00p | 826.10p | 779.00p | 779.00p | 6842 |
15/06/2012 | 877.50p | 900.00p | 825.00p | 830.00p | 57387 |
14/06/2012 | 842.50p | 842.50p | 842.50p | 842.50p | 19587 |
13/06/2012 | 835.50p | 835.50p | 830.50p | 830.50p | 6042 |
12/06/2012 | 875.00p | 875.00p | 867.75p | 867.75p | 1000 |
11/06/2012 | 832.00p | 870.25p | 832.00p | 870.25p | 430 |
08/06/2012 | 850.00p | 850.50p | 850.00p | 850.00p | 7731 |
07/06/2012 | 850.00p | 860.50p | 825.00p | 860.00p | 7288 |
06/06/2012 | 875.00p | 875.00p | 875.00p | 875.00p | 1472 |
01/06/2012 | 900.00p | 900.00p | 850.00p | 875.00p | 0 |
31/05/2012 | 900.00p | 900.00p | 850.00p | 900.00p | 8999 |
30/05/2012 | 910.00p | 910.00p | 820.00p | 880.00p | 28887 |
29/05/2012 | 959.00p | 965.00p | 880.00p | 910.00p | 13470 |
28/05/2012 | 939.75p | 939.75p | 924.50p | 924.50p | 5319 |
25/05/2012 | 880.50p | 921.00p | 880.00p | 921.00p | 0 |
24/05/2012 | 880.50p | 917.25p | 880.00p | 917.25p | 0 |
23/05/2012 | 880.50p | 880.50p | 880.00p | 880.00p | 934 |
22/05/2012 | 945.00p | 945.00p | 922.00p | 922.00p | 40500 |
21/05/2012 | 865.50p | 905.00p | 865.50p | 905.00p | 0 |
18/05/2012 | 865.50p | 890.00p | 865.50p | 890.00p | 500 |
17/05/2012 | 865.50p | 907.50p | 865.50p | 905.00p | 0 |
16/05/2012 | 865.50p | 907.50p | 865.50p | 907.50p | 100 |
15/05/2012 | 905.25p | 925.13p | 905.00p | 905.00p | 6340 |
14/05/2012 | 945.00p | 945.00p | 905.00p | 905.00p | 157 |
11/05/2012 | 900.00p | 915.00p | 880.50p | 915.00p | 831 |
10/05/2012 | 895.00p | 917.50p | 895.00p | 917.50p | 169 |
09/05/2012 | 890.00p | 905.00p | 870.00p | 905.00p | 0 |
08/05/2012 | 890.00p | 890.00p | 870.00p | 890.00p | 5530 |
04/05/2012 | 928.87p | 928.87p | 928.00p | 928.00p | 795104 |
03/05/2012 | 915.00p | 917.75p | 915.00p | 917.75p | 244953 |
02/05/2012 | 870.00p | 917.75p | 870.00p | 917.75p | 0 |
01/05/2012 | 870.00p | 900.00p | 870.00p | 900.00p | 2142 |
30/04/2012 | 945.00p | 947.20p | 880.00p | 904.75p | 8237 |
27/04/2012 | 945.00p | 945.00p | 912.50p | 912.50p | 774 |
26/04/2012 | 880.50p | 910.00p | 880.50p | 910.00p | 50 |
25/04/2012 | 910.00p | 945.00p | 900.00p | 910.00p | 0 |
24/04/2012 | 910.00p | 945.00p | 900.00p | 912.50p | 0 |
23/04/2012 | 910.00p | 945.00p | 900.00p | 910.00p | 0 |
20/04/2012 | 910.00p | 945.00p | 900.00p | 920.50p | 11845 |
19/04/2012 | 900.00p | 900.00p | 900.00p | 900.00p | 10519 |
18/04/2012 | 875.00p | 900.00p | 875.00p | 895.00p | 913 |
17/04/2012 | 895.00p | 895.00p | 880.00p | 890.00p | 5535 |
16/04/2012 | 880.00p | 900.00p | 863.00p | 893.50p | 19659 |
13/04/2012 | 940.00p | 940.00p | 850.00p | 862.00p | 47065 |
12/04/2012 | 992.50p | 992.50p | 959.50p | 959.50p | 7400 |
11/04/2012 | 1,000.00p | 1,021.00p | 1,000.00p | 1,015.00p | 18034 |
10/04/2012 | 1,020.00p | 1,041.00p | 1,020.00p | 1,032.50p | 13284 |
05/04/2012 | 1,044.00p | 1,100.00p | 1,021.00p | 1,075.00p | 83717 |
04/04/2012 | 1,050.00p | 1,100.00p | 1,020.00p | 1,060.00p | 126946 |
03/04/2012 | 1,031.00p | 1,040.00p | 1,020.00p | 1,030.00p | 6517 |
02/04/2012 | 1,040.00p | 1,065.00p | 1,030.00p | 1,065.00p | 335831 |
30/03/2012 | 1,025.00p | 1,055.00p | 1,020.00p | 1,050.00p | 79696 |
29/03/2012 | 1,041.00p | 1,041.50p | 1,035.00p | 1,040.00p | 26357 |
28/03/2012 | 1,058.00p | 1,075.00p | 1,020.00p | 1,057.50p | 3190 |
27/03/2012 | 1,030.00p | 1,075.00p | 1,030.00p | 1,075.00p | 31416 |
26/03/2012 | 1,030.00p | 1,030.00p | 985.50p | 1,012.75p | 2496 |
23/03/2012 | 1,026.00p | 1,026.00p | 1,007.50p | 1,007.75p | 43544 |
22/03/2012 | 1,000.00p | 1,030.00p | 1,000.00p | 1,015.50p | 0 |
21/03/2012 | 1,000.00p | 1,030.00p | 1,000.00p | 1,015.00p | 676810 |
20/03/2012 | 990.00p | 1,000.00p | 980.00p | 1,000.00p | 275070 |
19/03/2012 | 980.50p | 990.00p | 980.50p | 990.00p | 2850 |
16/03/2012 | 965.00p | 985.00p | 965.00p | 985.00p | 35796 |
15/03/2012 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 50 |
14/03/2012 | 950.00p | 1,000.00p | 950.00p | 1,000.00p | 255951 |
13/03/2012 | 965.00p | 975.00p | 930.00p | 950.00p | 9127 |
12/03/2012 | 975.00p | 975.00p | 957.50p | 960.50p | 0 |
09/03/2012 | 975.00p | 975.00p | 957.50p | 957.50p | 160482 |
08/03/2012 | 940.00p | 957.50p | 940.00p | 957.50p | 0 |
07/03/2012 | 940.00p | 957.50p | 940.00p | 957.50p | 100 |
06/03/2012 | 979.00p | 979.00p | 957.50p | 957.50p | 0 |
05/03/2012 | 979.00p | 979.00p | 957.50p | 957.50p | 70 |
02/03/2012 | 975.00p | 975.00p | 968.00p | 975.00p | 30884 |
01/03/2012 | 945.00p | 960.25p | 945.00p | 957.75p | 0 |
29/02/2012 | 945.00p | 960.25p | 945.00p | 960.00p | 1149862 |
28/02/2012 | 945.00p | 960.00p | 940.00p | 960.00p | 1234 |
27/02/2012 | 940.50p | 980.00p | 940.00p | 940.00p | 3186 |
24/02/2012 | 965.00p | 980.00p | 940.00p | 950.00p | 189173 |
23/02/2012 | 950.00p | 955.00p | 910.00p | 955.00p | 14803 |
22/02/2012 | 925.00p | 925.00p | 915.00p | 917.25p | 10690 |
21/02/2012 | 919.00p | 919.00p | 917.50p | 917.50p | 200 |
20/02/2012 | 900.00p | 915.00p | 900.00p | 907.50p | 10028 |
17/02/2012 | 886.50p | 907.50p | 886.50p | 907.50p | 0 |
16/02/2012 | 886.50p | 906.00p | 886.50p | 906.00p | 6183 |
15/02/2012 | 921.96p | 921.96p | 900.00p | 900.00p | 22534 |
14/02/2012 | 923.00p | 923.00p | 900.00p | 900.00p | 0 |
13/02/2012 | 923.00p | 923.00p | 900.00p | 900.00p | 466 |
10/02/2012 | 890.00p | 923.25p | 887.00p | 900.00p | 1010683 |
09/02/2012 | 890.00p | 900.00p | 890.00p | 895.00p | 6784 |
08/02/2012 | 890.50p | 915.00p | 890.00p | 891.00p | 8726 |
07/02/2012 | 920.00p | 925.00p | 885.30p | 918.50p | 50664 |
06/02/2012 | 865.00p | 910.00p | 835.67p | 910.00p | 1129562 |
03/02/2012 | 844.17p | 857.50p | 844.17p | 857.50p | 858 |
02/02/2012 | 815.00p | 860.00p | 800.00p | 860.00p | 13902 |
01/02/2012 | 775.00p | 815.00p | 753.75p | 815.00p | 3920 |
31/01/2012 | 775.00p | 775.00p | 775.00p | 775.00p | 400 |
30/01/2012 | 750.50p | 768.00p | 750.00p | 750.00p | 3220 |
27/01/2012 | 735.87p | 755.25p | 735.87p | 755.25p | 1170 |
26/01/2012 | 750.00p | 765.00p | 740.00p | 765.00p | 12793 |
25/01/2012 | 730.00p | 748.00p | 730.00p | 741.00p | 216500 |
24/01/2012 | 710.00p | 750.00p | 697.25p | 750.00p | 1978890 |
23/01/2012 | 715.00p | 715.00p | 702.50p | 702.50p | 17070 |
20/01/2012 | 690.00p | 705.00p | 690.00p | 705.00p | 30 |
19/01/2012 | 711.25p | 711.25p | 702.50p | 702.50p | 0 |
18/01/2012 | 711.25p | 711.25p | 704.00p | 704.00p | 1685 |
17/01/2012 | 710.00p | 710.00p | 692.50p | 692.50p | 2716 |
16/01/2012 | 722.50p | 727.00p | 713.50p | 713.50p | 0 |
13/01/2012 | 722.50p | 727.00p | 722.50p | 727.00p | 5800 |
12/01/2012 | 711.25p | 711.50p | 704.50p | 711.50p | 2006846 |
11/01/2012 | 711.50p | 711.50p | 711.00p | 711.00p | 0 |
10/01/2012 | 711.50p | 711.50p | 711.50p | 711.50p | 362502 |
09/01/2012 | 720.00p | 720.00p | 713.50p | 713.50p | 3470 |
06/01/2012 | 719.40p | 719.40p | 707.50p | 707.50p | 417 |
05/01/2012 | 695.00p | 725.00p | 674.00p | 725.00p | 4333 |
04/01/2012 | 724.50p | 725.00p | 695.50p | 725.00p | 2806 |
03/01/2012 | 724.50p | 724.50p | 710.00p | 710.00p | 56 |
30/12/2011 | 710.00p | 724.50p | 710.00p | 715.00p | 2770 |
29/12/2011 | 679.50p | 701.50p | 679.50p | 700.00p | 17281 |
28/12/2011 | 680.00p | 680.00p | 680.00p | 680.00p | 400 |
23/12/2011 | 679.50p | 680.00p | 679.50p | 680.00p | 2534 |
22/12/2011 | 674.50p | 680.00p | 645.00p | 680.00p | 4560 |
21/12/2011 | 674.50p | 675.00p | 640.00p | 657.50p | 0 |
20/12/2011 | 674.50p | 675.00p | 640.00p | 675.00p | 15238 |
19/12/2011 | 668.65p | 674.65p | 652.50p | 652.50p | 6000 |
16/12/2011 | 653.00p | 653.00p | 630.00p | 640.00p | 243471 |
15/12/2011 | 675.00p | 680.00p | 665.00p | 680.00p | 3603 |
14/12/2011 | 675.10p | 685.00p | 675.10p | 685.00p | 1366 |
13/12/2011 | 677.00p | 682.75p | 677.00p | 682.75p | 50 |
12/12/2011 | 677.25p | 684.25p | 677.25p | 684.25p | 231 |
09/12/2011 | 693.80p | 693.80p | 687.00p | 687.00p | 0 |
08/12/2011 | 693.80p | 693.80p | 687.00p | 687.00p | 282 |
07/12/2011 | 698.50p | 699.00p | 675.50p | 699.00p | 2968 |
06/12/2011 | 690.00p | 690.00p | 679.10p | 687.50p | 0 |
05/12/2011 | 690.00p | 690.00p | 679.10p | 687.50p | 10020 |
02/12/2011 | 695.00p | 700.00p | 695.00p | 700.00p | 1905 |
01/12/2011 | 682.75p | 683.00p | 682.75p | 683.00p | 15638 |
30/11/2011 | 694.50p | 696.00p | 694.50p | 696.00p | 2150 |
29/11/2011 | 660.00p | 695.00p | 660.00p | 695.00p | 3610 |
28/11/2011 | 641.50p | 655.00p | 640.00p | 641.00p | 0 |
25/11/2011 | 641.50p | 655.00p | 640.00p | 640.00p | 131905 |
24/11/2011 | 640.00p | 640.00p | 626.35p | 640.00p | 1870280 |
23/11/2011 | 626.35p | 640.00p | 626.35p | 640.00p | 0 |
22/11/2011 | 626.35p | 640.00p | 626.35p | 640.00p | 250 |
21/11/2011 | 620.00p | 639.50p | 620.00p | 639.50p | 8559 |
18/11/2011 | 640.00p | 659.50p | 640.00p | 640.00p | 2414309 |
17/11/2011 | 623.00p | 630.00p | 623.00p | 630.00p | 22 |
16/11/2011 | 630.50p | 630.50p | 616.00p | 620.00p | 6300 |
15/11/2011 | 634.85p | 642.50p | 634.85p | 642.50p | 1063 |
14/11/2011 | 630.50p | 659.50p | 630.50p | 645.00p | 0 |
11/11/2011 | 630.50p | 659.50p | 630.50p | 655.00p | 29777 |
10/11/2011 | 635.50p | 645.91p | 630.00p | 630.00p | 2340749 |
09/11/2011 | 645.00p | 645.00p | 635.00p | 642.50p | 104874 |
08/11/2011 | 626.35p | 636.50p | 626.35p | 636.50p | 2414015 |
07/11/2011 | 640.00p | 640.00p | 628.69p | 640.00p | 0 |
04/11/2011 | 640.00p | 640.00p | 628.69p | 640.00p | 11353 |
03/11/2011 | 637.00p | 640.00p | 630.00p | 630.00p | 21478 |
02/11/2011 | 610.00p | 624.75p | 607.50p | 622.50p | 0 |
01/11/2011 | 610.00p | 624.75p | 607.50p | 622.50p | 0 |
31/10/2011 | 610.00p | 624.75p | 607.50p | 610.00p | 4926 |
28/10/2011 | 600.25p | 610.00p | 600.25p | 610.00p | 5500 |
27/10/2011 | 609.50p | 610.00p | 609.50p | 610.00p | 20379 |
26/10/2011 | 609.50p | 610.00p | 608.97p | 610.00p | 16879 |
25/10/2011 | 605.00p | 618.61p | 605.00p | 605.00p | 74351 |
24/10/2011 | 605.00p | 607.50p | 605.00p | 607.50p | 1000 |
21/10/2011 | 600.00p | 600.00p | 597.50p | 597.50p | 4601 |
20/10/2011 | 585.00p | 590.00p | 585.00p | 590.00p | 1000 |
19/10/2011 | 585.00p | 592.50p | 585.00p | 590.00p | 0 |
18/10/2011 | 585.00p | 592.50p | 585.00p | 590.00p | 0 |
17/10/2011 | 585.00p | 592.50p | 585.00p | 592.50p | 425 |
14/10/2011 | 580.00p | 590.00p | 580.00p | 590.00p | 4500 |
13/10/2011 | 589.75p | 590.00p | 589.75p | 590.00p | 63196 |
12/10/2011 | 585.00p | 595.00p | 585.00p | 590.00p | 19845 |
11/10/2011 | 580.00p | 585.00p | 580.00p | 580.25p | 1100 |
10/10/2011 | 565.50p | 585.00p | 559.50p | 585.00p | 0 |
07/10/2011 | 565.50p | 565.50p | 559.50p | 559.50p | 3847 |
06/10/2011 | 565.00p | 580.00p | 565.00p | 565.00p | 602295 |
05/10/2011 | 570.50p | 575.00p | 570.00p | 575.00p | 2371 |
04/10/2011 | 580.00p | 580.00p | 570.00p | 575.00p | 6370 |
03/10/2011 | 600.50p | 600.50p | 580.00p | 580.00p | 12404 |
30/09/2011 | 600.00p | 622.75p | 600.00p | 622.75p | 0 |
29/09/2011 | 600.00p | 617.50p | 600.00p | 617.50p | 1000 |
28/09/2011 | 603.42p | 609.50p | 603.42p | 609.50p | 423 |
27/09/2011 | 605.00p | 610.00p | 605.00p | 610.00p | 0 |
26/09/2011 | 605.00p | 609.75p | 605.00p | 609.75p | 300 |
23/09/2011 | 570.00p | 600.00p | 570.00p | 600.00p | 1600 |
22/09/2011 | 585.00p | 585.00p | 580.00p | 585.00p | 2441 |
*Close Price adjusted for both dividends and splits