Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2011 | 106.50p | 106.50p | 103.00p | 104.50p | 4907 |
30/09/2011 | 110.50p | 110.50p | 106.00p | 106.50p | 34965 |
29/09/2011 | 109.00p | 113.00p | 108.30p | 110.50p | 79845 |
28/09/2011 | 105.50p | 106.47p | 104.32p | 105.25p | 25048 |
27/09/2011 | 106.12p | 109.10p | 104.00p | 105.50p | 267114 |
26/09/2011 | 99.50p | 104.50p | 99.50p | 104.50p | 44201 |
23/09/2011 | 99.50p | 101.80p | 99.00p | 99.50p | 27500 |
22/09/2011 | 101.00p | 101.75p | 98.00p | 99.50p | 75236 |
21/09/2011 | 101.25p | 102.11p | 99.52p | 101.00p | 17530 |
20/09/2011 | 101.25p | 103.27p | 101.25p | 101.25p | 57400 |
19/09/2011 | 101.00p | 103.00p | 100.00p | 101.25p | 23000 |
16/09/2011 | 101.50p | 103.91p | 101.00p | 101.00p | 11048 |
15/09/2011 | 101.50p | 104.00p | 101.00p | 101.50p | 72885 |
14/09/2011 | 99.50p | 103.81p | 99.50p | 101.50p | 21428 |
13/09/2011 | 97.50p | 101.75p | 97.50p | 99.50p | 12165 |
12/09/2011 | 100.00p | 102.86p | 96.10p | 97.50p | 3765 |
09/09/2011 | 101.00p | 103.70p | 99.50p | 101.00p | 11989 |
08/09/2011 | 102.00p | 103.96p | 100.00p | 101.00p | 73521 |
07/09/2011 | 96.00p | 104.00p | 96.00p | 101.00p | 63120 |
06/09/2011 | 96.00p | 97.96p | 94.64p | 96.00p | 5914 |
05/09/2011 | 97.50p | 100.24p | 94.50p | 96.00p | 61342 |
02/09/2011 | 99.00p | 101.00p | 97.00p | 97.50p | 339930 |
01/09/2011 | 99.00p | 100.25p | 97.00p | 99.00p | 30800 |
31/08/2011 | 99.00p | 100.00p | 97.41p | 99.00p | 12748 |
30/08/2011 | 98.00p | 100.00p | 98.00p | 99.00p | 6500 |
26/08/2011 | 98.00p | 100.00p | 98.00p | 98.00p | 250 |
25/08/2011 | 99.00p | 101.00p | 97.50p | 97.50p | 24000 |
24/08/2011 | 102.00p | 102.00p | 95.94p | 99.00p | 20774 |
23/08/2011 | 97.00p | 102.60p | 97.00p | 102.00p | 22455 |
22/08/2011 | 95.50p | 98.00p | 95.50p | 97.00p | 27300 |
19/08/2011 | 93.50p | 96.50p | 92.00p | 95.50p | 66983 |
18/08/2011 | 101.00p | 101.68p | 93.00p | 93.50p | 65037 |
17/08/2011 | 101.00p | 102.00p | 101.00p | 101.00p | 3921 |
16/08/2011 | 105.50p | 105.50p | 99.10p | 101.00p | 64513 |
15/08/2011 | 105.00p | 108.35p | 103.21p | 105.50p | 34031 |
12/08/2011 | 98.50p | 107.00p | 98.50p | 105.00p | 191857 |
11/08/2011 | 98.00p | 100.25p | 96.70p | 98.50p | 16817 |
10/08/2011 | 97.00p | 102.40p | 93.54p | 97.38p | 62755 |
09/08/2011 | 97.50p | 98.00p | 93.00p | 97.00p | 300859 |
08/08/2011 | 99.50p | 99.50p | 99.00p | 99.50p | 103571 |
05/08/2011 | 99.00p | 100.50p | 94.00p | 100.50p | 148112 |
04/08/2011 | 111.50p | 111.50p | 103.00p | 103.50p | 82692 |
03/08/2011 | 113.50p | 113.50p | 110.00p | 111.50p | 53507 |
02/08/2011 | 116.75p | 116.75p | 110.00p | 113.50p | 68597 |
01/08/2011 | 117.00p | 119.00p | 116.45p | 116.75p | 210157 |
29/07/2011 | 118.00p | 118.00p | 113.50p | 115.50p | 180960 |
28/07/2011 | 113.00p | 120.00p | 113.00p | 118.00p | 196091 |
27/07/2011 | 104.75p | 115.17p | 104.75p | 113.00p | 941191 |
26/07/2011 | 104.75p | 106.50p | 104.75p | 104.75p | 25847 |
25/07/2011 | 104.75p | 105.75p | 104.28p | 104.75p | 63266 |
22/07/2011 | 104.75p | 105.75p | 104.75p | 104.75p | 15714 |
21/07/2011 | 104.75p | 104.75p | 103.82p | 104.75p | 3051 |
20/07/2011 | 105.00p | 106.00p | 103.82p | 104.75p | 43066 |
19/07/2011 | 106.00p | 106.50p | 105.00p | 105.00p | 886254 |
18/07/2011 | 105.50p | 107.00p | 104.90p | 106.00p | 263774 |
15/07/2011 | 105.50p | 107.00p | 104.00p | 105.50p | 138050 |
14/07/2011 | 104.00p | 106.00p | 102.00p | 105.50p | 639508 |
13/07/2011 | 99.00p | 105.00p | 99.00p | 103.50p | 111343 |
12/07/2011 | 99.00p | 99.80p | 99.00p | 99.00p | 8175 |
11/07/2011 | 100.00p | 101.60p | 98.70p | 99.00p | 10041 |
08/07/2011 | 100.00p | 102.00p | 100.00p | 100.00p | 6317 |
07/07/2011 | 100.00p | 101.75p | 100.00p | 100.00p | 38336 |
06/07/2011 | 101.00p | 101.50p | 98.52p | 100.00p | 41997 |
05/07/2011 | 102.50p | 102.50p | 100.20p | 101.00p | 38934 |
04/07/2011 | 102.50p | 102.50p | 101.00p | 102.50p | 27753 |
01/07/2011 | 102.00p | 104.00p | 101.00p | 102.50p | 69400 |
30/06/2011 | 99.00p | 104.79p | 99.00p | 102.50p | 78711 |
29/06/2011 | 99.00p | 100.00p | 98.00p | 99.00p | 113727 |
28/06/2011 | 99.00p | 99.37p | 98.00p | 99.00p | 555422 |
27/06/2011 | 99.50p | 99.75p | 98.18p | 99.00p | 31104 |
24/06/2011 | 103.00p | 105.00p | 99.00p | 99.50p | 322892 |
23/06/2011 | 100.50p | 109.00p | 99.65p | 103.00p | 370356 |
22/06/2011 | 97.50p | 103.00p | 97.33p | 100.50p | 59167 |
21/06/2011 | 97.00p | 98.00p | 96.66p | 97.50p | 28421 |
20/06/2011 | 97.00p | 98.00p | 96.50p | 97.00p | 178362 |
17/06/2011 | 93.50p | 98.00p | 93.00p | 97.00p | 105934 |
16/06/2011 | 93.50p | 97.00p | 93.26p | 93.50p | 151546 |
15/06/2011 | 88.50p | 94.00p | 87.75p | 92.50p | 60971 |
14/06/2011 | 88.50p | 90.00p | 87.26p | 88.50p | 77980 |
13/06/2011 | 88.50p | 90.00p | 87.00p | 88.50p | 58906 |
10/06/2011 | 88.50p | 90.00p | 88.00p | 88.50p | 105077 |
09/06/2011 | 88.50p | 90.00p | 88.50p | 88.50p | 8288 |
08/06/2011 | 90.50p | 90.50p | 88.00p | 88.50p | 139498 |
07/06/2011 | 90.50p | 91.85p | 89.30p | 90.50p | 33010 |
06/06/2011 | 90.50p | 92.00p | 89.00p | 90.50p | 21973 |
03/06/2011 | 88.00p | 92.00p | 87.98p | 90.50p | 2870639 |
02/06/2011 | 88.50p | 88.50p | 87.03p | 88.00p | 243293 |
01/06/2011 | 88.50p | 89.00p | 88.00p | 88.50p | 321075 |
31/05/2011 | 86.12p | 87.26p | 85.30p | 86.12p | 74369 |
27/05/2011 | 86.12p | 87.40p | 85.30p | 86.12p | 73798 |
26/05/2011 | 86.12p | 87.25p | 86.12p | 86.12p | 3990 |
25/05/2011 | 86.12p | 86.12p | 84.66p | 86.12p | 697 |
24/05/2011 | 86.25p | 87.48p | 84.50p | 86.12p | 42025 |
23/05/2011 | 86.25p | 87.48p | 84.50p | 86.25p | 20350 |
20/05/2011 | 86.25p | 87.48p | 84.68p | 86.25p | 0 |
19/05/2011 | 86.25p | 87.48p | 84.68p | 86.25p | 11808 |
18/05/2011 | 86.25p | 86.25p | 84.68p | 86.25p | 6209 |
17/05/2011 | 86.25p | 87.50p | 84.50p | 86.25p | 93025 |
16/05/2011 | 86.25p | 87.23p | 85.03p | 86.25p | 6325 |
13/05/2011 | 86.25p | 87.30p | 85.03p | 86.25p | 9526 |
12/05/2011 | 86.25p | 87.59p | 85.37p | 86.25p | 15530 |
11/05/2011 | 86.25p | 87.09p | 86.25p | 86.25p | 0 |
10/05/2011 | 86.25p | 87.09p | 86.25p | 86.25p | 1500 |
09/05/2011 | 86.25p | 87.85p | 86.25p | 86.25p | 30000 |
06/05/2011 | 85.50p | 87.48p | 85.50p | 86.25p | 47610 |
05/05/2011 | 85.50p | 86.55p | 85.00p | 85.50p | 504247 |
04/05/2011 | 86.00p | 86.00p | 85.50p | 85.50p | 1766 |
03/05/2011 | 86.00p | 86.00p | 85.00p | 85.50p | 117429 |
28/04/2011 | 85.50p | 87.00p | 84.61p | 85.50p | 67218 |
27/04/2011 | 86.50p | 86.50p | 85.50p | 85.50p | 14299 |
26/04/2011 | 86.00p | 86.20p | 86.00p | 86.00p | 29570 |
21/04/2011 | 86.00p | 86.00p | 86.00p | 86.00p | 852 |
20/04/2011 | 86.75p | 86.75p | 85.00p | 86.00p | 30871 |
19/04/2011 | 86.75p | 86.90p | 86.75p | 86.75p | 16500 |
18/04/2011 | 86.75p | 88.00p | 85.20p | 86.75p | 188000 |
15/04/2011 | 87.75p | 87.88p | 85.50p | 86.75p | 36582 |
14/04/2011 | 87.75p | 88.00p | 86.50p | 87.75p | 19080 |
13/04/2011 | 89.75p | 89.75p | 86.50p | 87.75p | 35180 |
12/04/2011 | 89.75p | 89.75p | 89.75p | 89.75p | 480350 |
11/04/2011 | 91.00p | 91.00p | 89.00p | 89.75p | 7000 |
08/04/2011 | 91.00p | 91.00p | 90.00p | 91.00p | 0 |
07/04/2011 | 91.00p | 91.00p | 90.00p | 91.00p | 9308 |
06/04/2011 | 91.00p | 91.00p | 90.00p | 91.00p | 21360 |
05/04/2011 | 91.00p | 91.68p | 90.00p | 91.00p | 717533 |
04/04/2011 | 91.00p | 91.50p | 90.00p | 91.00p | 212740 |
01/04/2011 | 91.00p | 91.50p | 90.00p | 91.00p | 39999 |
31/03/2011 | 91.00p | 92.26p | 90.00p | 91.00p | 61703 |
30/03/2011 | 86.75p | 86.75p | 85.46p | 86.75p | 22631 |
29/03/2011 | 86.75p | 88.05p | 85.00p | 86.75p | 75421 |
28/03/2011 | 86.75p | 88.05p | 85.46p | 86.75p | 7632 |
25/03/2011 | 86.75p | 88.00p | 85.46p | 86.75p | 1588 |
24/03/2011 | 86.75p | 86.75p | 85.46p | 86.75p | 3052 |
23/03/2011 | 86.75p | 88.00p | 86.75p | 86.75p | 551 |
22/03/2011 | 86.25p | 88.00p | 85.00p | 86.75p | 17112 |
21/03/2011 | 86.75p | 86.75p | 84.66p | 86.25p | 34887 |
18/03/2011 | 86.75p | 88.44p | 86.75p | 86.75p | 15318 |
17/03/2011 | 86.75p | 87.00p | 85.00p | 86.75p | 9557 |
16/03/2011 | 86.75p | 86.75p | 85.00p | 86.75p | 5605 |
15/03/2011 | 87.50p | 88.00p | 85.00p | 86.75p | 34616 |
14/03/2011 | 88.00p | 88.74p | 88.00p | 88.00p | 5303 |
11/03/2011 | 88.50p | 88.50p | 87.00p | 88.00p | 82518 |
10/03/2011 | 88.13p | 88.95p | 88.25p | 88.50p | 1878 |
09/03/2011 | 88.13p | 88.46p | 87.94p | 88.13p | 4113 |
08/03/2011 | 88.13p | 88.46p | 87.75p | 88.13p | 61807 |
07/03/2011 | 87.75p | 88.50p | 87.50p | 88.13p | 14240 |
04/03/2011 | 87.75p | 88.50p | 87.37p | 87.75p | 8492 |
03/03/2011 | 87.50p | 88.00p | 87.25p | 87.75p | 118529 |
02/03/2011 | 89.50p | 89.00p | 86.00p | 87.50p | 109521 |
01/03/2011 | 89.00p | 89.00p | 88.00p | 89.00p | 7257 |
28/02/2011 | 89.00p | 89.50p | 88.00p | 89.00p | 35697 |
25/02/2011 | 90.25p | 90.85p | 88.00p | 89.00p | 37878 |
24/02/2011 | 90.75p | 91.00p | 90.00p | 90.00p | 29940 |
23/02/2011 | 91.50p | 90.75p | 90.00p | 90.75p | 38129 |
22/02/2011 | 91.50p | 92.00p | 90.57p | 91.50p | 4281 |
21/02/2011 | 91.50p | 92.20p | 90.00p | 91.50p | 209745 |
18/02/2011 | 91.50p | 91.75p | 90.50p | 91.50p | 29234 |
17/02/2011 | 91.50p | 92.25p | 90.00p | 91.50p | 36600 |
16/02/2011 | 91.50p | 93.00p | 90.45p | 91.50p | 46833 |
15/02/2011 | 91.50p | 91.50p | 90.30p | 91.50p | 12248 |
14/02/2011 | 91.50p | 92.60p | 90.00p | 91.50p | 160859 |
11/02/2011 | 91.80p | 94.50p | 90.00p | 91.50p | 66717 |
10/02/2011 | 90.75p | 91.50p | 90.13p | 91.50p | 31169 |
09/02/2011 | 89.30p | 91.50p | 89.30p | 90.75p | 80363 |
08/02/2011 | 89.90p | 91.00p | 89.00p | 90.50p | 45159 |
07/02/2011 | 89.00p | 90.50p | 89.00p | 90.50p | 141230 |
04/02/2011 | 89.00p | 90.50p | 89.00p | 90.50p | 145678 |
03/02/2011 | 89.00p | 90.50p | 89.00p | 90.50p | 16298 |
02/02/2011 | 89.00p | 90.50p | 89.00p | 90.50p | 14070 |
01/02/2011 | 90.50p | 90.50p | 89.00p | 90.50p | 59649 |
31/01/2011 | 90.50p | 90.50p | 89.39p | 90.50p | 172306 |
28/01/2011 | 90.50p | 90.50p | 89.00p | 90.50p | 67381 |
27/01/2011 | 89.50p | 90.00p | 88.75p | 89.50p | 78000 |
26/01/2011 | 91.00p | 91.00p | 89.00p | 89.50p | 45594 |
25/01/2011 | 90.50p | 90.50p | 89.00p | 90.50p | 69269 |
24/01/2011 | 91.00p | 91.00p | 89.00p | 90.50p | 21836 |
21/01/2011 | 91.00p | 91.00p | 89.00p | 91.00p | 22126 |
20/01/2011 | 90.50p | 91.00p | 89.00p | 91.00p | 109838 |
19/01/2011 | 94.00p | 94.00p | 89.00p | 90.50p | 38002 |
18/01/2011 | 94.50p | 96.00p | 92.00p | 94.00p | 96401 |
17/01/2011 | 94.00p | 96.00p | 90.00p | 94.50p | 171013 |
14/01/2011 | 89.00p | 94.12p | 88.88p | 92.50p | 200071 |
13/01/2011 | 87.00p | 90.50p | 86.25p | 89.50p | 108982 |
12/01/2011 | 84.00p | 87.00p | 84.00p | 86.00p | 130251 |
11/01/2011 | 84.00p | 86.50p | 84.00p | 85.50p | 205328 |
10/01/2011 | 86.00p | 86.00p | 84.00p | 85.00p | 324299 |
07/01/2011 | 88.00p | 88.40p | 79.00p | 86.00p | 1160998 |
06/01/2011 | 90.00p | 91.00p | 88.00p | 89.50p | 2927 |
05/01/2011 | 90.00p | 90.80p | 88.00p | 90.00p | 5640 |
04/01/2011 | 90.50p | 90.50p | 89.00p | 90.00p | 17492 |
31/12/2010 | 91.00p | 91.00p | 89.30p | 90.50p | 6223 |
30/12/2010 | 90.00p | 91.00p | 90.00p | 91.00p | 928 |
29/12/2010 | 90.50p | 91.00p | 88.40p | 90.00p | 15906 |
24/12/2010 | 90.50p | 90.50p | 89.30p | 90.50p | 500 |
23/12/2010 | 90.50p | 90.50p | 89.00p | 90.50p | 17500 |
22/12/2010 | 90.50p | 90.50p | 89.15p | 90.50p | 4639 |
21/12/2010 | 90.50p | 91.55p | 90.00p | 90.50p | 20260 |
20/12/2010 | 90.50p | 91.94p | 89.39p | 90.50p | 16402 |
17/12/2010 | 90.50p | 91.50p | 89.00p | 90.50p | 31830 |
16/12/2010 | 90.50p | 90.50p | 89.39p | 90.50p | 1876607 |
15/12/2010 | 90.50p | 90.50p | 89.39p | 90.50p | 2665 |
*Close Price adjusted for both dividends and splits