Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2010 | 440.00p | 440.00p | 427.00p | 440.00p | 312624 |
18/11/2010 | 425.00p | 450.00p | 425.00p | 442.50p | 26450 |
17/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
16/11/2010 | 440.00p | 440.00p | 420.00p | 440.00p | 1500 |
15/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
12/11/2010 | 430.00p | 440.00p | 420.00p | 440.00p | 529000 |
11/11/2010 | 445.00p | 445.00p | 430.00p | 435.00p | 1094761 |
10/11/2010 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
09/11/2010 | 450.00p | 450.00p | 445.00p | 445.00p | 20676 |
08/11/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
05/11/2010 | 450.00p | 450.00p | 435.00p | 450.00p | 2209 |
04/11/2010 | 450.00p | 460.06p | 430.25p | 450.00p | 295344 |
03/11/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
02/11/2010 | 445.00p | 450.00p | 445.00p | 450.00p | 0 |
01/11/2010 | 450.00p | 450.00p | 445.00p | 445.00p | 0 |
29/10/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
28/10/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
27/10/2010 | 450.00p | 450.00p | 430.25p | 450.00p | 3047 |
26/10/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
25/10/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
22/10/2010 | 430.00p | 450.00p | 430.00p | 450.00p | 2000 |
21/10/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
20/10/2010 | 445.00p | 450.00p | 445.00p | 450.00p | 0 |
19/10/2010 | 440.00p | 445.00p | 440.00p | 445.00p | 2000 |
18/10/2010 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
15/10/2010 | 450.00p | 460.00p | 450.00p | 460.00p | 0 |
14/10/2010 | 450.00p | 460.13p | 450.00p | 450.00p | 17000 |
13/10/2010 | 460.00p | 465.00p | 460.00p | 465.00p | 0 |
12/10/2010 | 470.00p | 470.00p | 441.25p | 460.00p | 800 |
11/10/2010 | 460.00p | 470.00p | 444.22p | 470.00p | 1610 |
08/10/2010 | 455.00p | 460.00p | 455.00p | 460.00p | 0 |
07/10/2010 | 450.00p | 455.00p | 450.00p | 455.00p | 0 |
06/10/2010 | 450.00p | 455.00p | 450.00p | 450.00p | 29865 |
05/10/2010 | 455.00p | 455.00p | 450.00p | 450.00p | 0 |
04/10/2010 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
01/10/2010 | 460.00p | 460.00p | 455.00p | 455.00p | 6940 |
30/09/2010 | 460.00p | 460.00p | 450.00p | 452.50p | 83748 |
29/09/2010 | 430.00p | 430.00p | 429.94p | 430.00p | 344767 |
28/09/2010 | 430.00p | 430.00p | 420.00p | 430.00p | 25192 |
27/09/2010 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
24/09/2010 | 430.00p | 435.00p | 425.00p | 435.00p | 1654 |
23/09/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 72570 |
22/09/2010 | 430.00p | 430.00p | 425.00p | 430.00p | 287 |
21/09/2010 | 430.00p | 430.00p | 425.00p | 430.00p | 589 |
20/09/2010 | 422.50p | 430.00p | 422.50p | 430.00p | 500 |
17/09/2010 | 435.00p | 453.75p | 415.00p | 422.50p | 41900 |
16/09/2010 | 440.00p | 440.00p | 437.50p | 437.50p | 1000 |
15/09/2010 | 447.50p | 447.50p | 437.50p | 437.50p | 5012 |
14/09/2010 | 447.50p | 447.50p | 435.00p | 447.50p | 400 |
13/09/2010 | 452.50p | 452.50p | 435.00p | 447.50p | 574 |
10/09/2010 | 462.50p | 462.50p | 432.00p | 452.50p | 4000 |
09/09/2010 | 460.00p | 462.50p | 460.00p | 462.50p | 0 |
08/09/2010 | 460.00p | 460.00p | 460.00p | 460.00p | 8668 |
07/09/2010 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
06/09/2010 | 445.00p | 460.00p | 445.00p | 460.00p | 17536 |
03/09/2010 | 457.50p | 457.50p | 445.00p | 445.00p | 0 |
02/09/2010 | 457.50p | 457.50p | 435.25p | 457.50p | 900 |
01/09/2010 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
31/08/2010 | 455.00p | 457.50p | 455.00p | 457.50p | 0 |
27/08/2010 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
26/08/2010 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
25/08/2010 | 435.00p | 455.00p | 435.00p | 455.00p | 3122 |
24/08/2010 | 440.00p | 444.50p | 440.00p | 444.50p | 0 |
23/08/2010 | 455.00p | 455.00p | 440.00p | 440.00p | 375000 |
20/08/2010 | 455.00p | 455.00p | 430.25p | 455.00p | 950 |
19/08/2010 | 440.00p | 467.37p | 440.00p | 455.00p | 608682 |
18/08/2010 | 440.00p | 440.00p | 430.00p | 440.00p | 467500 |
17/08/2010 | 455.00p | 455.00p | 425.00p | 440.00p | 7200 |
16/08/2010 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
13/08/2010 | 455.00p | 467.37p | 455.00p | 455.00p | 54 |
12/08/2010 | 445.00p | 455.00p | 445.00p | 455.00p | 10000 |
11/08/2010 | 470.00p | 470.00p | 445.00p | 445.00p | 786 |
10/08/2010 | 450.00p | 450.00p | 430.25p | 450.00p | 300 |
09/08/2010 | 440.00p | 458.56p | 440.00p | 450.00p | 76 |
06/08/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
05/08/2010 | 450.00p | 450.00p | 440.00p | 440.00p | 0 |
04/08/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
03/08/2010 | 450.00p | 459.88p | 432.00p | 450.00p | 542 |
02/08/2010 | 450.00p | 459.88p | 450.00p | 450.00p | 200 |
30/07/2010 | 450.00p | 450.00p | 449.25p | 450.00p | 9000 |
29/07/2010 | 450.00p | 450.00p | 430.00p | 450.00p | 893565 |
28/07/2010 | 450.00p | 450.00p | 435.00p | 450.00p | 6105 |
27/07/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
26/07/2010 | 440.00p | 450.00p | 440.00p | 450.00p | 0 |
23/07/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
22/07/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
21/07/2010 | 440.00p | 440.00p | 430.00p | 440.00p | 44000 |
20/07/2010 | 440.00p | 440.00p | 430.00p | 440.00p | 476675 |
19/07/2010 | 440.00p | 440.00p | 430.00p | 440.00p | 6000 |
16/07/2010 | 440.00p | 440.00p | 430.00p | 440.00p | 2500 |
15/07/2010 | 420.00p | 440.00p | 420.00p | 440.00p | 1000 |
14/07/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 500 |
13/07/2010 | 442.50p | 461.00p | 442.50p | 447.50p | 400 |
12/07/2010 | 480.00p | 480.00p | 442.50p | 442.50p | 11050 |
09/07/2010 | 477.50p | 480.00p | 462.00p | 480.00p | 747 |
08/07/2010 | 475.00p | 488.75p | 475.00p | 477.50p | 90 |
07/07/2010 | 479.50p | 479.50p | 475.00p | 475.00p | 0 |
06/07/2010 | 480.00p | 480.00p | 479.50p | 479.50p | 0 |
05/07/2010 | 485.00p | 485.00p | 465.00p | 480.00p | 2515 |
02/07/2010 | 487.50p | 500.00p | 485.00p | 485.00p | 1000 |
01/07/2010 | 499.00p | 499.00p | 465.00p | 487.50p | 7500 |
30/06/2010 | 475.00p | 499.00p | 475.00p | 499.00p | 61000 |
29/06/2010 | 500.00p | 520.00p | 478.00p | 500.00p | 252147 |
28/06/2010 | 495.00p | 500.00p | 485.00p | 500.00p | 47 |
25/06/2010 | 475.00p | 495.00p | 475.00p | 495.00p | 1350 |
24/06/2010 | 500.00p | 500.00p | 475.00p | 500.00p | 313 |
23/06/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
22/06/2010 | 500.00p | 500.00p | 480.00p | 500.00p | 1823 |
21/06/2010 | 500.00p | 520.00p | 487.50p | 500.00p | 25173 |
18/06/2010 | 512.50p | 515.00p | 512.50p | 515.00p | 0 |
17/06/2010 | 500.00p | 512.50p | 487.50p | 512.50p | 2085 |
16/06/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
15/06/2010 | 487.50p | 500.00p | 487.50p | 500.00p | 0 |
14/06/2010 | 475.00p | 487.50p | 468.75p | 487.50p | 208694 |
11/06/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
10/06/2010 | 450.00p | 456.25p | 450.00p | 450.00p | 100 |
09/06/2010 | 442.50p | 470.00p | 430.00p | 450.00p | 520500 |
08/06/2010 | 442.50p | 450.00p | 442.50p | 442.50p | 38347 |
07/06/2010 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
04/06/2010 | 442.50p | 455.00p | 442.50p | 442.50p | 500 |
03/06/2010 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
02/06/2010 | 440.00p | 456.00p | 430.00p | 442.50p | 2500 |
01/06/2010 | 450.00p | 450.00p | 445.00p | 445.00p | 5500 |
28/05/2010 | 462.50p | 472.50p | 448.00p | 472.50p | 490 |
27/05/2010 | 462.50p | 462.50p | 450.00p | 462.50p | 850070 |
26/05/2010 | 460.00p | 462.50p | 460.00p | 462.50p | 0 |
25/05/2010 | 450.00p | 462.00p | 440.00p | 460.00p | 12544 |
24/05/2010 | 480.00p | 480.00p | 472.50p | 472.50p | 793760 |
21/05/2010 | 455.00p | 480.00p | 455.00p | 480.00p | 835 |
20/05/2010 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
19/05/2010 | 480.00p | 480.00p | 458.85p | 472.50p | 1307 |
18/05/2010 | 472.50p | 480.00p | 458.85p | 480.00p | 1150 |
17/05/2010 | 472.50p | 472.50p | 458.85p | 472.50p | 3500 |
14/05/2010 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
13/05/2010 | 472.50p | 488.00p | 472.50p | 472.50p | 65658 |
12/05/2010 | 455.00p | 472.50p | 455.00p | 472.50p | 311 |
11/05/2010 | 472.50p | 488.00p | 472.50p | 472.50p | 43994 |
10/05/2010 | 470.00p | 472.50p | 470.00p | 472.50p | 0 |
07/05/2010 | 460.00p | 470.00p | 460.00p | 470.00p | 7346 |
06/05/2010 | 487.50p | 487.50p | 478.00p | 487.50p | 50000 |
05/05/2010 | 480.00p | 490.00p | 455.75p | 487.50p | 15680 |
04/05/2010 | 497.50p | 497.50p | 497.50p | 497.50p | 100000 |
30/04/2010 | 502.50p | 502.50p | 497.50p | 497.50p | 50000 |
29/04/2010 | 490.00p | 502.50p | 485.00p | 502.50p | 2000 |
28/04/2010 | 480.00p | 500.00p | 480.00p | 490.00p | 93000 |
27/04/2010 | 497.50p | 497.50p | 485.00p | 497.50p | 79291 |
26/04/2010 | 497.50p | 511.50p | 497.50p | 497.50p | 650 |
23/04/2010 | 497.50p | 497.50p | 480.00p | 497.50p | 95 |
22/04/2010 | 485.00p | 497.50p | 485.00p | 497.50p | 217425 |
21/04/2010 | 475.00p | 497.50p | 475.00p | 497.50p | 38883 |
20/04/2010 | 497.25p | 507.00p | 497.25p | 500.00p | 20250 |
19/04/2010 | 500.00p | 500.00p | 490.00p | 497.25p | 12000 |
16/04/2010 | 512.50p | 512.50p | 507.50p | 507.50p | 30000 |
15/04/2010 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
14/04/2010 | 512.50p | 512.50p | 507.50p | 512.50p | 362000 |
13/04/2010 | 512.50p | 512.50p | 512.50p | 512.50p | 650000 |
12/04/2010 | 500.00p | 512.50p | 500.00p | 512.50p | 455 |
09/04/2010 | 512.50p | 512.50p | 512.50p | 512.50p | 350 |
08/04/2010 | 505.00p | 512.50p | 505.00p | 512.50p | 5000 |
07/04/2010 | 515.00p | 515.00p | 505.00p | 515.00p | 28500 |
06/04/2010 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
01/04/2010 | 500.00p | 515.00p | 500.00p | 507.50p | 53929 |
31/03/2010 | 490.00p | 507.50p | 490.00p | 507.50p | 403774 |
30/03/2010 | 507.50p | 507.50p | 500.00p | 507.50p | 4996 |
29/03/2010 | 495.00p | 507.50p | 495.00p | 507.50p | 0 |
26/03/2010 | 500.00p | 500.00p | 495.00p | 495.00p | 3000 |
25/03/2010 | 490.00p | 495.00p | 490.00p | 495.00p | 2468 |
24/03/2010 | 490.00p | 495.00p | 490.00p | 495.00p | 25000 |
23/03/2010 | 495.00p | 500.00p | 490.00p | 500.00p | 308555 |
22/03/2010 | 500.00p | 500.00p | 490.00p | 495.00p | 42495 |
19/03/2010 | 500.00p | 505.00p | 500.00p | 500.00p | 4000 |
18/03/2010 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
17/03/2010 | 487.50p | 490.00p | 487.50p | 490.00p | 185000 |
16/03/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
15/03/2010 | 487.50p | 487.50p | 475.00p | 487.50p | 201362 |
12/03/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
11/03/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
10/03/2010 | 475.00p | 487.50p | 475.00p | 487.50p | 2000 |
09/03/2010 | 475.00p | 487.50p | 475.00p | 487.50p | 4000 |
08/03/2010 | 487.50p | 487.50p | 475.00p | 487.50p | 4000 |
05/03/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
04/03/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
03/03/2010 | 490.00p | 490.00p | 475.00p | 487.50p | 22000 |
02/03/2010 | 480.00p | 490.00p | 480.00p | 490.00p | 28500 |
01/03/2010 | 485.00p | 485.00p | 485.00p | 485.00p | 50000 |
26/02/2010 | 490.00p | 490.00p | 485.00p | 485.00p | 0 |
25/02/2010 | 480.00p | 490.00p | 480.00p | 490.00p | 1500 |
24/02/2010 | 490.00p | 496.00p | 480.00p | 490.00p | 7076 |
23/02/2010 | 490.00p | 512.00p | 480.00p | 485.00p | 35751 |
22/02/2010 | 500.00p | 512.00p | 491.00p | 500.00p | 506 |
19/02/2010 | 500.00p | 512.00p | 500.00p | 500.00p | 3 |
18/02/2010 | 500.00p | 500.00p | 490.00p | 500.00p | 24150 |
17/02/2010 | 500.00p | 512.00p | 500.00p | 500.00p | 204 |
16/02/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 750 |
15/02/2010 | 505.00p | 512.50p | 500.00p | 500.00p | 49 |
12/02/2010 | 500.00p | 505.00p | 492.20p | 505.00p | 632 |
11/02/2010 | 490.00p | 520.00p | 490.00p | 500.00p | 78700 |
10/02/2010 | 490.00p | 490.00p | 482.50p | 482.50p | 0 |
09/02/2010 | 480.00p | 490.00p | 475.00p | 490.00p | 16500 |
08/02/2010 | 470.00p | 472.50p | 455.00p | 472.50p | 42325 |
*Close Price adjusted for both dividends and splits