Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2011 | 80.00p | 80.00p | 77.50p | 79.50p | 0 |
07/03/2011 | 80.00p | 80.00p | 77.50p | 80.00p | 18316 |
04/03/2011 | 79.50p | 82.50p | 77.50p | 80.00p | 25202 |
03/03/2011 | 78.50p | 81.49p | 76.51p | 79.50p | 6109 |
02/03/2011 | 78.50p | 80.49p | 75.51p | 78.50p | 2334 |
01/03/2011 | 79.50p | 81.99p | 78.50p | 78.50p | 3489 |
28/02/2011 | 79.50p | 81.99p | 77.00p | 79.50p | 12352 |
25/02/2011 | 78.50p | 79.50p | 77.01p | 79.50p | 6418 |
24/02/2011 | 79.00p | 79.00p | 77.01p | 78.50p | 0 |
23/02/2011 | 80.00p | 79.00p | 77.01p | 79.00p | 1636 |
22/02/2011 | 80.00p | 80.00p | 77.50p | 80.00p | 0 |
21/02/2011 | 81.00p | 80.00p | 77.50p | 80.00p | 62313 |
18/02/2011 | 81.00p | 83.50p | 78.45p | 81.00p | 66313 |
17/02/2011 | 81.00p | 83.49p | 78.51p | 81.00p | 16113 |
16/02/2011 | 80.50p | 82.99p | 81.00p | 81.00p | 5701 |
15/02/2011 | 81.00p | 82.99p | 78.51p | 80.50p | 1585 |
14/02/2011 | 79.50p | 81.00p | 79.00p | 81.00p | 12329 |
11/02/2011 | 82.99p | 82.99p | 79.50p | 79.50p | 95 |
10/02/2011 | 80.01p | 80.50p | 80.01p | 80.50p | 7804 |
09/02/2011 | 80.00p | 85.00p | 80.00p | 82.50p | 77281 |
08/02/2011 | 83.49p | 83.49p | 81.00p | 81.00p | 4141 |
07/02/2011 | 82.99p | 82.99p | 81.00p | 81.00p | 8332 |
04/02/2011 | 79.50p | 82.49p | 79.50p | 80.50p | 0 |
03/02/2011 | 82.49p | 82.49p | 79.50p | 79.50p | 6031 |
02/02/2011 | 83.49p | 83.49p | 78.50p | 80.00p | 11139 |
01/02/2011 | 78.50p | 81.99p | 77.00p | 80.00p | 28548 |
31/01/2011 | 79.00p | 80.99p | 78.50p | 78.50p | 152 |
28/01/2011 | 80.00p | 80.00p | 77.51p | 79.00p | 31279 |
27/01/2011 | 80.00p | 80.00p | 77.50p | 80.00p | 7099 |
26/01/2011 | 79.50p | 80.00p | 79.50p | 80.00p | 0 |
25/01/2011 | 80.00p | 80.00p | 79.50p | 79.50p | 0 |
24/01/2011 | 79.00p | 80.00p | 77.00p | 80.00p | 3939 |
21/01/2011 | 80.50p | 80.50p | 76.51p | 79.00p | 8976 |
20/01/2011 | 80.50p | 80.50p | 78.00p | 80.50p | 6248 |
19/01/2011 | 81.00p | 81.00p | 78.50p | 80.50p | 30247 |
18/01/2011 | 80.00p | 83.49p | 78.01p | 81.00p | 6069 |
17/01/2011 | 82.49p | 82.49p | 77.50p | 80.00p | 34877 |
14/01/2011 | 80.00p | 80.50p | 80.00p | 80.00p | 0 |
13/01/2011 | 80.50p | 81.00p | 78.01p | 80.50p | 0 |
12/01/2011 | 78.01p | 81.00p | 78.01p | 81.00p | 646 |
11/01/2011 | 77.01p | 80.50p | 77.01p | 80.50p | 3484 |
10/01/2011 | 81.50p | 81.99p | 79.50p | 79.50p | 832 |
07/01/2011 | 81.50p | 81.50p | 79.25p | 81.50p | 20946 |
06/01/2011 | 81.50p | 83.99p | 79.10p | 81.50p | 3487 |
05/01/2011 | 79.50p | 81.50p | 79.25p | 81.50p | 31547 |
04/01/2011 | 80.50p | 81.99p | 78.00p | 79.50p | 17482 |
31/12/2010 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
30/12/2010 | 80.50p | 80.50p | 78.10p | 80.50p | 1795 |
29/12/2010 | 80.50p | 80.50p | 78.10p | 80.50p | 6403 |
24/12/2010 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
23/12/2010 | 81.50p | 81.50p | 79.10p | 80.50p | 4813 |
22/12/2010 | 80.50p | 81.50p | 80.50p | 81.50p | 0 |
21/12/2010 | 80.50p | 83.00p | 80.50p | 80.50p | 28171 |
20/12/2010 | 79.50p | 81.99p | 77.10p | 79.50p | 2279 |
17/12/2010 | 79.50p | 81.99p | 79.50p | 79.50p | 360 |
16/12/2010 | 79.50p | 81.99p | 77.10p | 79.50p | 7257 |
15/12/2010 | 79.50p | 81.90p | 77.01p | 79.50p | 52318 |
14/12/2010 | 79.50p | 81.90p | 77.01p | 79.50p | 1484 |
13/12/2010 | 77.50p | 77.50p | 75.00p | 77.50p | 12014 |
10/12/2010 | 77.50p | 77.50p | 75.01p | 77.50p | 4396 |
09/12/2010 | 77.50p | 77.50p | 75.01p | 77.50p | 1818 |
08/12/2010 | 77.50p | 79.90p | 75.01p | 77.50p | 10566 |
07/12/2010 | 77.50p | 79.90p | 75.00p | 77.50p | 5493 |
06/12/2010 | 77.50p | 77.50p | 75.01p | 77.50p | 7099 |
03/12/2010 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
02/12/2010 | 75.50p | 77.50p | 75.50p | 77.50p | 0 |
01/12/2010 | 75.50p | 77.90p | 75.50p | 75.50p | 2610 |
30/11/2010 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
29/11/2010 | 75.50p | 77.99p | 73.00p | 75.50p | 21220 |
26/11/2010 | 75.50p | 75.50p | 73.01p | 75.50p | 146 |
25/11/2010 | 75.50p | 75.50p | 73.01p | 75.50p | 224 |
24/11/2010 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
23/11/2010 | 76.50p | 76.50p | 74.00p | 76.50p | 10458 |
22/11/2010 | 77.50p | 77.50p | 76.50p | 76.50p | 0 |
19/11/2010 | 77.50p | 77.50p | 75.00p | 77.50p | 17413 |
18/11/2010 | 77.50p | 79.99p | 77.50p | 77.50p | 6219 |
17/11/2010 | 77.50p | 79.99p | 75.01p | 77.50p | 541 |
16/11/2010 | 79.50p | 81.99p | 78.50p | 78.50p | 6293 |
15/11/2010 | 79.50p | 79.50p | 77.01p | 79.50p | 67 |
12/11/2010 | 79.50p | 81.99p | 77.01p | 79.50p | 7189 |
11/11/2010 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
10/11/2010 | 79.50p | 79.50p | 77.00p | 79.50p | 38591 |
09/11/2010 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
08/11/2010 | 79.50p | 79.50p | 77.01p | 79.50p | 12 |
05/11/2010 | 79.50p | 81.90p | 77.01p | 79.50p | 17461 |
04/11/2010 | 78.50p | 79.50p | 78.50p | 79.50p | 0 |
03/11/2010 | 78.50p | 78.50p | 76.00p | 78.50p | 15791 |
02/11/2010 | 77.50p | 78.50p | 77.50p | 78.50p | 0 |
01/11/2010 | 77.50p | 79.74p | 77.50p | 77.50p | 1892 |
29/10/2010 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
28/10/2010 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
27/10/2010 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
26/10/2010 | 78.50p | 78.50p | 76.01p | 78.50p | 1224 |
25/10/2010 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
22/10/2010 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
21/10/2010 | 77.50p | 78.50p | 75.00p | 78.50p | 14160 |
20/10/2010 | 78.50p | 78.50p | 76.10p | 77.50p | 18985 |
19/10/2010 | 78.50p | 80.90p | 78.50p | 78.50p | 673 |
18/10/2010 | 78.50p | 80.90p | 76.10p | 78.50p | 5327 |
15/10/2010 | 78.00p | 80.40p | 75.60p | 78.50p | 2009 |
14/10/2010 | 77.00p | 78.00p | 77.00p | 78.00p | 0 |
13/10/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
12/10/2010 | 77.00p | 79.40p | 74.60p | 77.00p | 4032 |
11/10/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
08/10/2010 | 77.00p | 79.40p | 77.00p | 77.00p | 298 |
07/10/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
06/10/2010 | 76.50p | 77.00p | 76.50p | 77.00p | 0 |
05/10/2010 | 76.00p | 76.00p | 73.60p | 76.00p | 2647 |
04/10/2010 | 76.00p | 76.00p | 73.60p | 76.00p | 695 |
01/10/2010 | 76.00p | 78.40p | 74.00p | 76.00p | 40844 |
30/09/2010 | 76.00p | 78.40p | 76.00p | 76.00p | 31 |
29/09/2010 | 75.50p | 76.00p | 73.60p | 76.00p | 12224 |
28/09/2010 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
27/09/2010 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
24/09/2010 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
23/09/2010 | 75.50p | 75.50p | 74.50p | 74.50p | 0 |
22/09/2010 | 77.50p | 77.50p | 73.50p | 75.50p | 56 |
21/09/2010 | 77.50p | 79.90p | 75.10p | 77.50p | 7634 |
20/09/2010 | 77.50p | 79.50p | 77.50p | 77.50p | 59643 |
17/09/2010 | 75.50p | 77.50p | 73.01p | 75.50p | 26720 |
16/09/2010 | 74.50p | 76.40p | 74.50p | 74.50p | 6073 |
15/09/2010 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
14/09/2010 | 74.50p | 74.50p | 72.01p | 74.50p | 309 |
13/09/2010 | 73.50p | 74.50p | 73.50p | 74.50p | 0 |
10/09/2010 | 73.50p | 73.50p | 71.00p | 73.50p | 42960 |
09/09/2010 | 72.50p | 73.50p | 72.50p | 73.50p | 0 |
08/09/2010 | 72.50p | 74.99p | 70.01p | 72.50p | 5564 |
07/09/2010 | 73.50p | 75.99p | 71.01p | 73.50p | 2144 |
06/09/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
03/09/2010 | 71.50p | 72.50p | 71.50p | 72.50p | 0 |
02/09/2010 | 71.50p | 71.50p | 69.00p | 71.50p | 29692 |
01/09/2010 | 70.00p | 72.99p | 70.00p | 71.50p | 2235 |
31/08/2010 | 70.00p | 70.00p | 67.51p | 70.00p | 13 |
27/08/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
26/08/2010 | 70.50p | 71.50p | 70.50p | 71.00p | 0 |
25/08/2010 | 70.50p | 70.50p | 68.01p | 70.50p | 368 |
24/08/2010 | 71.50p | 73.99p | 70.50p | 70.50p | 3912 |
23/08/2010 | 71.50p | 74.00p | 71.50p | 71.50p | 50934 |
20/08/2010 | 72.00p | 72.00p | 69.50p | 71.50p | 29400 |
19/08/2010 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
18/08/2010 | 73.00p | 73.00p | 70.51p | 72.00p | 1774 |
17/08/2010 | 72.00p | 74.49p | 69.51p | 73.00p | 845 |
16/08/2010 | 72.00p | 74.49p | 72.00p | 72.00p | 8800 |
13/08/2010 | 72.00p | 74.49p | 72.00p | 72.00p | 4 |
12/08/2010 | 71.50p | 72.00p | 71.50p | 72.00p | 0 |
11/08/2010 | 71.50p | 72.50p | 71.50p | 71.50p | 0 |
10/08/2010 | 74.50p | 74.99p | 72.50p | 72.50p | 667 |
09/08/2010 | 73.00p | 74.50p | 72.00p | 74.50p | 13890 |
06/08/2010 | 73.50p | 73.50p | 73.00p | 73.00p | 0 |
05/08/2010 | 73.50p | 74.00p | 71.50p | 73.50p | 10732 |
04/08/2010 | 72.50p | 75.99p | 72.50p | 73.50p | 152 |
03/08/2010 | 73.50p | 73.50p | 70.01p | 72.50p | 7332 |
02/08/2010 | 73.50p | 75.99p | 71.00p | 73.50p | 16458 |
30/07/2010 | 73.50p | 75.99p | 71.01p | 73.50p | 3297 |
29/07/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
28/07/2010 | 72.50p | 73.50p | 71.01p | 73.50p | 1409 |
27/07/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
26/07/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
23/07/2010 | 71.50p | 73.50p | 71.50p | 72.50p | 0 |
22/07/2010 | 70.50p | 71.50p | 70.50p | 71.50p | 0 |
21/07/2010 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
20/07/2010 | 70.50p | 70.50p | 68.00p | 70.50p | 21222 |
19/07/2010 | 70.50p | 72.99p | 70.50p | 70.50p | 745 |
16/07/2010 | 71.50p | 73.50p | 70.50p | 70.50p | 33747 |
15/07/2010 | 71.50p | 71.50p | 69.00p | 71.50p | 25000 |
14/07/2010 | 71.50p | 72.00p | 69.01p | 72.00p | 9630 |
13/07/2010 | 70.50p | 71.50p | 70.50p | 71.50p | 0 |
12/07/2010 | 70.00p | 72.49p | 68.00p | 70.50p | 26534 |
09/07/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
08/07/2010 | 68.00p | 70.50p | 68.00p | 70.00p | 1659 |
07/07/2010 | 67.50p | 68.00p | 67.50p | 68.00p | 0 |
06/07/2010 | 67.50p | 68.00p | 67.50p | 68.00p | 0 |
05/07/2010 | 67.50p | 70.00p | 67.50p | 67.50p | 14350 |
02/07/2010 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
01/07/2010 | 67.50p | 69.99p | 67.50p | 67.50p | 2473 |
30/06/2010 | 69.00p | 69.00p | 68.50p | 68.50p | 0 |
29/06/2010 | 69.50p | 69.50p | 66.50p | 69.00p | 15338 |
28/06/2010 | 69.50p | 70.00p | 69.50p | 70.00p | 0 |
25/06/2010 | 70.50p | 70.50p | 69.50p | 69.50p | 0 |
24/06/2010 | 71.50p | 71.50p | 70.50p | 70.50p | 0 |
23/06/2010 | 71.50p | 71.50p | 69.01p | 71.50p | 1176 |
22/06/2010 | 72.50p | 73.00p | 69.00p | 71.50p | 73312 |
21/06/2010 | 72.50p | 74.64p | 71.00p | 72.50p | 34692 |
18/06/2010 | 71.50p | 71.50p | 69.01p | 71.50p | 55 |
17/06/2010 | 71.50p | 73.64p | 69.01p | 71.50p | 2911 |
16/06/2010 | 71.50p | 73.64p | 71.50p | 71.50p | 9485 |
15/06/2010 | 71.50p | 71.50p | 69.01p | 71.50p | 9857 |
14/06/2010 | 71.50p | 73.64p | 69.01p | 71.50p | 6520 |
11/06/2010 | 69.50p | 73.64p | 69.01p | 71.50p | 700 |
10/06/2010 | 69.50p | 71.64p | 67.00p | 69.50p | 47248 |
09/06/2010 | 69.50p | 71.64p | 69.50p | 69.50p | 28603 |
08/06/2010 | 70.50p | 70.50p | 67.01p | 69.50p | 2090 |
07/06/2010 | 70.50p | 72.64p | 68.00p | 70.50p | 14734 |
04/06/2010 | 70.50p | 71.00p | 68.51p | 71.00p | 1364 |
03/06/2010 | 70.50p | 71.00p | 68.50p | 70.50p | 29783 |
02/06/2010 | 68.50p | 69.50p | 68.50p | 69.50p | 0 |
01/06/2010 | 69.50p | 71.90p | 67.01p | 69.50p | 40988 |
28/05/2010 | 69.00p | 72.00p | 69.00p | 69.50p | 25760 |
27/05/2010 | 69.00p | 71.40p | 66.51p | 69.00p | 3824 |
26/05/2010 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
*Close Price adjusted for both dividends and splits