Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/09/2011 | 137.50p | 137.50p | 125.00p | 137.50p | 30 |
14/09/2011 | 137.50p | 137.50p | 125.00p | 137.50p | 1189 |
13/09/2011 | 137.50p | 137.50p | 117.11p | 137.50p | 753 |
12/09/2011 | 137.50p | 142.50p | 125.00p | 137.50p | 1720 |
09/09/2011 | 145.00p | 145.00p | 140.00p | 142.50p | 1619 |
08/09/2011 | 145.00p | 145.00p | 140.00p | 145.00p | 199 |
07/09/2011 | 152.50p | 152.50p | 140.00p | 145.00p | 1500 |
06/09/2011 | 152.50p | 152.50p | 140.00p | 152.50p | 200 |
05/09/2011 | 162.50p | 162.50p | 150.00p | 152.50p | 1389 |
02/09/2011 | 162.50p | 162.50p | 150.50p | 162.50p | 157 |
01/09/2011 | 162.50p | 162.50p | 152.50p | 162.50p | 715 |
31/08/2011 | 175.00p | 175.00p | 159.93p | 162.50p | 4634 |
30/08/2011 | 180.00p | 196.00p | 166.00p | 175.00p | 3502 |
26/08/2011 | 127.50p | 236.00p | 121.40p | 180.00p | 21209 |
25/08/2011 | 120.00p | 127.50p | 112.00p | 127.50p | 2145 |
24/08/2011 | 125.00p | 125.00p | 113.00p | 120.00p | 740 |
23/08/2011 | 125.00p | 129.00p | 110.00p | 125.00p | 5999 |
22/08/2011 | 125.00p | 129.71p | 120.10p | 125.00p | 2851 |
19/08/2011 | 125.00p | 125.00p | 120.50p | 125.00p | 1932 |
18/08/2011 | 125.00p | 125.00p | 122.00p | 125.00p | 885 |
17/08/2011 | 125.00p | 125.00p | 121.50p | 125.00p | 1010 |
16/08/2011 | 120.00p | 127.00p | 120.00p | 125.00p | 650 |
15/08/2011 | 120.00p | 126.00p | 120.00p | 120.00p | 1151 |
12/08/2011 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
11/08/2011 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
10/08/2011 | 125.00p | 125.00p | 110.00p | 120.00p | 687 |
09/08/2011 | 135.00p | 135.50p | 125.00p | 125.00p | 283 |
08/08/2011 | 135.00p | 138.00p | 120.00p | 135.00p | 13528 |
05/08/2011 | 120.00p | 148.14p | 120.00p | 135.00p | 12894 |
04/08/2011 | 157.50p | 157.50p | 104.80p | 120.00p | 6376 |
03/08/2011 | 160.00p | 160.00p | 150.00p | 157.50p | 859 |
02/08/2011 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
01/08/2011 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
29/07/2011 | 160.00p | 163.00p | 150.00p | 160.00p | 3500 |
28/07/2011 | 177.50p | 177.50p | 153.99p | 160.00p | 3670 |
27/07/2011 | 180.00p | 180.00p | 170.00p | 177.50p | 1356 |
26/07/2011 | 180.00p | 181.00p | 175.00p | 180.00p | 2970 |
25/07/2011 | 180.00p | 181.90p | 175.70p | 180.00p | 1581 |
22/07/2011 | 187.50p | 187.50p | 176.00p | 180.00p | 2245 |
21/07/2011 | 182.50p | 182.50p | 176.50p | 182.50p | 91 |
20/07/2011 | 182.50p | 183.00p | 176.00p | 182.50p | 1570 |
19/07/2011 | 182.50p | 183.00p | 175.90p | 182.50p | 1616 |
18/07/2011 | 182.50p | 182.50p | 178.10p | 182.50p | 510 |
15/07/2011 | 182.50p | 182.50p | 179.50p | 182.50p | 892 |
14/07/2011 | 182.50p | 185.50p | 175.00p | 182.50p | 1473 |
13/07/2011 | 175.00p | 185.50p | 173.10p | 182.50p | 2786 |
12/07/2011 | 177.50p | 190.00p | 167.50p | 175.00p | 8211 |
11/07/2011 | 177.50p | 177.50p | 168.00p | 177.50p | 13763 |
08/07/2011 | 182.50p | 186.20p | 175.00p | 177.50p | 5286 |
07/07/2011 | 185.00p | 185.50p | 175.00p | 182.50p | 18851 |
06/07/2011 | 187.50p | 187.50p | 175.00p | 185.00p | 16233 |
05/07/2011 | 190.00p | 191.00p | 185.00p | 187.50p | 14583 |
04/07/2011 | 205.00p | 205.00p | 186.00p | 192.50p | 6924 |
01/07/2011 | 205.00p | 205.00p | 185.00p | 205.00p | 15986 |
30/06/2011 | 205.00p | 205.00p | 190.00p | 205.00p | 300 |
29/06/2011 | 205.00p | 205.00p | 185.00p | 205.00p | 10646 |
28/06/2011 | 205.00p | 205.00p | 185.00p | 205.00p | 545 |
27/06/2011 | 205.00p | 205.00p | 189.00p | 205.00p | 1601 |
24/06/2011 | 205.00p | 205.00p | 189.00p | 205.00p | 10146 |
23/06/2011 | 205.00p | 205.00p | 185.00p | 205.00p | 1434 |
22/06/2011 | 205.00p | 205.00p | 189.00p | 205.00p | 612 |
21/06/2011 | 205.00p | 205.00p | 187.00p | 205.00p | 95 |
20/06/2011 | 205.00p | 205.00p | 188.00p | 205.00p | 5720 |
17/06/2011 | 212.50p | 212.50p | 188.00p | 205.00p | 1359 |
16/06/2011 | 212.50p | 212.50p | 207.50p | 212.50p | 156 |
15/06/2011 | 212.50p | 212.50p | 200.00p | 212.50p | 3886 |
14/06/2011 | 212.50p | 212.50p | 200.00p | 212.50p | 3030 |
13/06/2011 | 212.50p | 212.50p | 194.50p | 212.50p | 971 |
10/06/2011 | 212.50p | 212.50p | 200.00p | 212.50p | 1621 |
09/06/2011 | 212.50p | 212.50p | 200.00p | 212.50p | 455 |
08/06/2011 | 212.50p | 212.50p | 200.00p | 212.50p | 939 |
07/06/2011 | 225.00p | 250.00p | 200.00p | 212.50p | 51555 |
06/06/2011 | 237.50p | 237.50p | 200.00p | 225.00p | 530 |
03/06/2011 | 250.00p | 250.00p | 200.00p | 237.50p | 3254 |
02/06/2011 | 237.50p | 250.00p | 225.00p | 250.00p | 2889 |
01/06/2011 | 275.00p | 275.00p | 228.80p | 262.50p | 1380 |
31/05/2011 | 275.00p | 275.00p | 200.00p | 275.00p | 827 |
27/05/2011 | 287.50p | 291.90p | 250.00p | 275.00p | 2766 |
26/05/2011 | 287.50p | 291.20p | 275.00p | 287.50p | 565 |
25/05/2011 | 287.50p | 287.50p | 276.30p | 287.50p | 904 |
24/05/2011 | 287.50p | 294.00p | 275.00p | 287.50p | 3056 |
23/05/2011 | 275.00p | 300.00p | 275.00p | 287.50p | 10274 |
20/05/2011 | 225.00p | 281.90p | 200.00p | 275.00p | 6678 |
19/05/2011 | 225.00p | 225.00p | 223.50p | 225.00p | 715 |
18/05/2011 | 237.50p | 237.50p | 200.50p | 225.00p | 5298 |
17/05/2011 | 275.00p | 275.00p | 200.00p | 237.50p | 4650 |
16/05/2011 | 275.00p | 275.00p | 255.00p | 275.00p | 310 |
13/05/2011 | 325.00p | 325.00p | 255.00p | 275.00p | 2986 |
12/05/2011 | 325.00p | 325.00p | 280.00p | 325.00p | 2371 |
11/05/2011 | 325.00p | 325.00p | 300.00p | 325.00p | 113 |
10/05/2011 | 337.50p | 337.50p | 325.00p | 325.00p | 550 |
09/05/2011 | 337.50p | 337.50p | 327.50p | 337.50p | 20 |
06/05/2011 | 337.50p | 337.50p | 325.00p | 337.50p | 1370 |
05/05/2011 | 337.50p | 337.50p | 326.20p | 337.50p | 125 |
04/05/2011 | 337.50p | 341.30p | 325.00p | 337.50p | 271 |
03/05/2011 | 337.50p | 341.30p | 327.50p | 337.50p | 387 |
28/04/2011 | 337.50p | 341.30p | 337.50p | 337.50p | 72 |
27/04/2011 | 337.50p | 343.80p | 327.20p | 337.50p | 1173 |
26/04/2011 | 337.50p | 337.50p | 327.20p | 337.50p | 298 |
21/04/2011 | 337.50p | 337.50p | 327.20p | 337.50p | 315 |
20/04/2011 | 337.50p | 341.30p | 327.20p | 337.50p | 112 |
19/04/2011 | 337.50p | 337.50p | 327.50p | 337.50p | 0 |
18/04/2011 | 337.50p | 337.50p | 327.50p | 337.50p | 413 |
15/04/2011 | 337.50p | 337.50p | 325.00p | 337.50p | 990 |
14/04/2011 | 337.50p | 350.00p | 327.20p | 337.50p | 1572 |
13/04/2011 | 337.50p | 340.00p | 325.00p | 337.50p | 3268 |
12/04/2011 | 337.50p | 343.75p | 330.30p | 337.50p | 5038 |
11/04/2011 | 287.50p | 337.50p | 285.00p | 337.50p | 8652 |
08/04/2011 | 287.50p | 300.00p | 277.50p | 287.50p | 1964 |
07/04/2011 | 287.50p | 300.00p | 275.00p | 287.50p | 0 |
06/04/2011 | 287.50p | 300.00p | 275.00p | 287.50p | 5034 |
05/04/2011 | 287.50p | 287.50p | 275.00p | 287.50p | 5376 |
04/04/2011 | 312.50p | 312.50p | 237.50p | 287.50p | 15357 |
01/04/2011 | 312.50p | 312.50p | 275.00p | 312.50p | 5673 |
31/03/2011 | 325.00p | 325.00p | 300.00p | 312.50p | 2639 |
30/03/2011 | 325.00p | 331.00p | 300.00p | 325.00p | 6175 |
29/03/2011 | 337.50p | 338.00p | 305.00p | 325.00p | 1128 |
28/03/2011 | 337.50p | 338.00p | 325.00p | 325.00p | 782 |
25/03/2011 | 337.50p | 340.00p | 325.00p | 337.50p | 4115 |
24/03/2011 | 325.00p | 337.50p | 300.00p | 337.50p | 983 |
23/03/2011 | 362.50p | 362.50p | 325.00p | 325.00p | 21845 |
22/03/2011 | 362.50p | 362.50p | 337.50p | 362.50p | 96 |
21/03/2011 | 325.00p | 350.00p | 315.00p | 337.50p | 3691 |
18/03/2011 | 325.00p | 350.00p | 325.00p | 325.00p | 55 |
17/03/2011 | 325.00p | 350.00p | 300.00p | 325.00p | 6042 |
16/03/2011 | 375.00p | 380.00p | 325.00p | 325.00p | 13253 |
15/03/2011 | 375.00p | 375.00p | 350.00p | 375.00p | 2068 |
14/03/2011 | 375.00p | 375.00p | 350.00p | 375.00p | 963 |
11/03/2011 | 387.50p | 394.80p | 350.00p | 375.00p | 10662 |
10/03/2011 | 425.00p | 425.00p | 352.50p | 387.50p | 18918 |
09/03/2011 | 512.50p | 512.50p | 500.00p | 512.50p | 1723 |
08/03/2011 | 512.50p | 515.80p | 500.00p | 512.50p | 6576 |
07/03/2011 | 512.50p | 512.50p | 487.50p | 512.50p | 8150 |
04/03/2011 | 512.50p | 516.60p | 500.00p | 512.50p | 1164 |
03/03/2011 | 512.50p | 515.00p | 500.00p | 512.50p | 3125 |
02/03/2011 | 525.00p | 525.00p | 500.00p | 512.50p | 2795 |
01/03/2011 | 525.00p | 532.50p | 500.00p | 525.00p | 6990 |
28/02/2011 | 537.50p | 543.75p | 500.00p | 525.00p | 6220 |
25/02/2011 | 575.00p | 575.00p | 531.30p | 537.50p | 1547 |
24/02/2011 | 587.50p | 587.50p | 575.00p | 587.50p | 3228 |
23/02/2011 | 587.50p | 587.50p | 575.00p | 587.50p | 62 |
22/02/2011 | 600.00p | 587.50p | 575.00p | 587.50p | 2721 |
21/02/2011 | 600.00p | 600.00p | 575.50p | 600.00p | 696 |
18/02/2011 | 600.00p | 600.00p | 575.00p | 600.00p | 4555 |
17/02/2011 | 600.00p | 600.00p | 510.00p | 600.00p | 14675 |
16/02/2011 | 612.50p | 614.75p | 575.00p | 600.00p | 25030 |
15/02/2011 | 612.50p | 625.00p | 605.00p | 612.50p | 4850 |
14/02/2011 | 600.00p | 619.00p | 500.00p | 612.50p | 12024 |
11/02/2011 | 607.50p | 625.00p | 577.50p | 613.00p | 13703 |
10/02/2011 | 600.00p | 607.50p | 580.00p | 600.00p | 3050 |
09/02/2011 | 582.50p | 613.00p | 575.00p | 600.00p | 1927 |
08/02/2011 | 600.00p | 607.50p | 575.00p | 600.00p | 2608 |
07/02/2011 | 601.25p | 613.00p | 600.00p | 613.00p | 1661 |
04/02/2011 | 601.25p | 613.00p | 601.25p | 613.00p | 539 |
03/02/2011 | 616.30p | 616.30p | 600.00p | 613.00p | 1200 |
02/02/2011 | 621.70p | 621.70p | 601.25p | 613.00p | 929 |
01/02/2011 | 613.00p | 675.00p | 602.75p | 613.00p | 1795 |
31/01/2011 | 613.00p | 675.00p | 601.75p | 613.00p | 4097 |
28/01/2011 | 613.00p | 675.00p | 601.75p | 613.00p | 314 |
27/01/2011 | 613.00p | 675.00p | 601.75p | 613.00p | 1178 |
26/01/2011 | 613.00p | 675.00p | 600.00p | 613.00p | 3375 |
25/01/2011 | 625.00p | 675.00p | 604.30p | 613.00p | 929 |
24/01/2011 | 650.00p | 675.00p | 625.00p | 625.00p | 3015 |
21/01/2011 | 650.00p | 663.00p | 625.00p | 650.00p | 429 |
20/01/2011 | 650.00p | 663.00p | 625.00p | 650.00p | 571 |
19/01/2011 | 688.00p | 688.00p | 625.00p | 650.00p | 845 |
18/01/2011 | 675.00p | 700.00p | 625.00p | 675.00p | 675 |
17/01/2011 | 650.50p | 675.00p | 650.50p | 675.00p | 145 |
14/01/2011 | 682.50p | 682.50p | 650.00p | 675.00p | 4621 |
13/01/2011 | 651.00p | 700.00p | 651.00p | 675.00p | 1787 |
12/01/2011 | 655.50p | 696.70p | 650.00p | 675.00p | 2850 |
11/01/2011 | 662.00p | 682.50p | 655.00p | 675.00p | 1982 |
10/01/2011 | 675.00p | 725.00p | 660.00p | 675.00p | 2490 |
07/01/2011 | 675.00p | 725.00p | 662.50p | 675.00p | 654 |
06/01/2011 | 675.00p | 725.00p | 652.50p | 675.00p | 818 |
05/01/2011 | 650.00p | 725.00p | 645.00p | 675.00p | 2101 |
04/01/2011 | 650.00p | 700.00p | 611.00p | 650.00p | 2560 |
31/12/2010 | 650.00p | 693.00p | 620.00p | 650.00p | 173 |
30/12/2010 | 675.00p | 675.00p | 612.00p | 650.00p | 3384 |
29/12/2010 | 663.00p | 675.00p | 625.00p | 675.00p | 500 |
24/12/2010 | 663.00p | 665.00p | 662.50p | 663.00p | 1570 |
23/12/2010 | 663.00p | 675.00p | 625.00p | 663.00p | 1802 |
22/12/2010 | 675.00p | 675.00p | 625.00p | 663.00p | 625 |
21/12/2010 | 675.00p | 675.00p | 600.00p | 675.00p | 2187 |
20/12/2010 | 688.00p | 688.00p | 650.00p | 675.00p | 373 |
17/12/2010 | 688.00p | 688.00p | 650.00p | 688.00p | 795 |
16/12/2010 | 688.00p | 713.00p | 675.00p | 688.00p | 1735 |
15/12/2010 | 688.00p | 713.00p | 675.00p | 688.00p | 6141 |
14/12/2010 | 688.00p | 750.00p | 678.00p | 688.00p | 2500 |
13/12/2010 | 688.00p | 688.00p | 677.80p | 688.00p | 227 |
10/12/2010 | 688.00p | 750.00p | 675.00p | 688.00p | 4321 |
09/12/2010 | 688.00p | 750.00p | 675.00p | 688.00p | 1751 |
08/12/2010 | 688.00p | 750.00p | 680.00p | 688.00p | 740 |
07/12/2010 | 688.00p | 750.00p | 675.00p | 688.00p | 18241 |
06/12/2010 | 650.00p | 660.00p | 625.00p | 650.00p | 7615 |
03/12/2010 | 650.00p | 660.00p | 625.00p | 650.00p | 3884 |
02/12/2010 | 650.00p | 675.00p | 625.00p | 650.00p | 9874 |
01/12/2010 | 638.00p | 650.00p | 600.00p | 650.00p | 667 |
30/11/2010 | 638.00p | 638.00p | 600.00p | 638.00p | 311 |
29/11/2010 | 638.00p | 638.00p | 600.00p | 638.00p | 386 |
*Close Price adjusted for both dividends and splits