Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2011 | 70.00p | 70.00p | 67.00p | 68.00p | 0 |
30/09/2011 | 70.00p | 70.00p | 67.00p | 68.00p | 0 |
29/09/2011 | 70.00p | 70.00p | 67.00p | 68.00p | 0 |
28/09/2011 | 70.00p | 70.00p | 67.00p | 68.00p | 69000 |
27/09/2011 | 75.00p | 75.00p | 72.50p | 72.50p | 0 |
26/09/2011 | 75.00p | 75.00p | 72.50p | 72.50p | 1207 |
23/09/2011 | 71.50p | 73.25p | 71.50p | 72.50p | 10755 |
22/09/2011 | 72.50p | 73.50p | 70.50p | 70.50p | 0 |
21/09/2011 | 72.50p | 73.50p | 72.50p | 72.50p | 0 |
20/09/2011 | 72.50p | 73.50p | 72.50p | 72.50p | 0 |
19/09/2011 | 72.50p | 73.50p | 72.50p | 73.50p | 0 |
16/09/2011 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
15/09/2011 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
14/09/2011 | 74.75p | 74.75p | 72.50p | 72.50p | 17303 |
13/09/2011 | 74.75p | 74.75p | 72.50p | 72.50p | 17303 |
12/09/2011 | 73.00p | 73.00p | 72.50p | 72.50p | 17303 |
09/09/2011 | 72.00p | 75.50p | 72.00p | 75.50p | 31335 |
08/09/2011 | 75.00p | 75.50p | 75.00p | 75.50p | 0 |
07/09/2011 | 75.00p | 75.50p | 75.00p | 75.50p | 13000 |
06/09/2011 | 80.00p | 80.00p | 75.50p | 75.50p | 0 |
05/09/2011 | 80.00p | 80.00p | 77.00p | 77.00p | 0 |
02/09/2011 | 80.00p | 80.00p | 80.00p | 80.00p | 57 |
01/09/2011 | 78.68p | 78.68p | 77.13p | 77.13p | 3000 |
31/08/2011 | 76.00p | 77.50p | 76.00p | 77.13p | 0 |
30/08/2011 | 76.00p | 77.50p | 76.00p | 77.50p | 9658 |
26/08/2011 | 76.50p | 76.50p | 74.00p | 76.50p | 17569 |
25/08/2011 | 80.00p | 80.00p | 76.00p | 76.25p | 0 |
24/08/2011 | 80.00p | 80.00p | 76.00p | 76.00p | 0 |
23/08/2011 | 80.00p | 80.00p | 80.00p | 80.00p | 796 |
22/08/2011 | 79.00p | 79.00p | 79.00p | 79.00p | 1770 |
19/08/2011 | 74.30p | 77.00p | 74.30p | 77.00p | 2000 |
18/08/2011 | 80.25p | 82.13p | 76.00p | 77.00p | 22965 |
17/08/2011 | 80.25p | 82.13p | 80.00p | 82.13p | 279280 |
16/08/2011 | 80.25p | 82.13p | 80.25p | 82.13p | 1600 |
15/08/2011 | 76.75p | 84.50p | 75.38p | 82.63p | 0 |
12/08/2011 | 76.75p | 84.50p | 75.38p | 82.50p | 94494 |
11/08/2011 | 74.75p | 75.38p | 74.75p | 75.38p | 2665 |
10/08/2011 | 74.75p | 74.91p | 74.25p | 74.25p | 6594 |
09/08/2011 | 74.52p | 75.88p | 74.52p | 75.88p | 8000 |
08/08/2011 | 75.50p | 75.63p | 75.50p | 75.63p | 0 |
05/08/2011 | 77.00p | 77.00p | 75.50p | 75.50p | 0 |
04/08/2011 | 77.00p | 77.00p | 76.00p | 76.00p | 174000 |
03/08/2011 | 76.71p | 76.71p | 75.50p | 75.50p | 13055 |
02/08/2011 | 74.50p | 75.00p | 73.75p | 73.75p | 152311 |
01/08/2011 | 73.87p | 73.87p | 73.00p | 73.00p | 2707 |
29/07/2011 | 72.25p | 73.50p | 72.00p | 72.62p | 0 |
28/07/2011 | 72.25p | 73.50p | 72.00p | 72.00p | 0 |
27/07/2011 | 72.25p | 73.50p | 72.25p | 73.50p | 0 |
26/07/2011 | 72.25p | 73.00p | 72.25p | 73.00p | 500 |
25/07/2011 | 75.00p | 75.00p | 73.37p | 73.50p | 6617 |
22/07/2011 | 73.00p | 75.17p | 73.00p | 74.50p | 2750 |
21/07/2011 | 74.00p | 74.50p | 74.00p | 74.50p | 2500 |
20/07/2011 | 74.37p | 75.50p | 74.37p | 75.50p | 406 |
19/07/2011 | 75.00p | 76.00p | 74.00p | 75.50p | 0 |
18/07/2011 | 75.00p | 76.00p | 74.00p | 75.00p | 78600 |
15/07/2011 | 76.11p | 76.43p | 76.00p | 76.00p | 2950 |
14/07/2011 | 75.00p | 75.00p | 73.00p | 75.00p | 0 |
13/07/2011 | 75.00p | 75.00p | 73.00p | 75.00p | 0 |
12/07/2011 | 75.00p | 75.00p | 73.00p | 73.00p | 7951 |
11/07/2011 | 77.25p | 77.25p | 76.50p | 76.50p | 4951 |
08/07/2011 | 78.00p | 78.63p | 78.00p | 78.63p | 13000 |
07/07/2011 | 78.80p | 78.80p | 78.50p | 78.50p | 1250 |
06/07/2011 | 79.00p | 85.00p | 78.50p | 79.50p | 0 |
05/07/2011 | 79.00p | 85.00p | 78.50p | 79.00p | 0 |
04/07/2011 | 79.00p | 85.00p | 78.50p | 79.50p | 0 |
01/07/2011 | 79.00p | 85.00p | 78.50p | 79.75p | 0 |
30/06/2011 | 79.00p | 85.00p | 78.50p | 78.50p | 54000 |
29/06/2011 | 77.25p | 77.25p | 77.00p | 77.00p | 4000 |
28/06/2011 | 78.00p | 78.50p | 78.00p | 78.50p | 6000 |
27/06/2011 | 81.00p | 81.31p | 79.00p | 79.00p | 0 |
24/06/2011 | 81.00p | 81.31p | 79.50p | 79.50p | 7322 |
23/06/2011 | 81.00p | 81.00p | 80.00p | 80.50p | 12000 |
22/06/2011 | 81.00p | 82.84p | 81.00p | 82.00p | 40450 |
21/06/2011 | 82.00p | 82.00p | 81.00p | 81.00p | 3351 |
20/06/2011 | 82.00p | 82.00p | 82.00p | 82.00p | 3000 |
17/06/2011 | 83.00p | 83.00p | 82.63p | 82.63p | 3000 |
16/06/2011 | 83.00p | 83.50p | 83.00p | 83.50p | 7001 |
15/06/2011 | 86.00p | 86.00p | 83.63p | 83.63p | 81900 |
14/06/2011 | 85.00p | 85.00p | 84.00p | 84.88p | 0 |
13/06/2011 | 85.00p | 85.00p | 84.00p | 84.75p | 95118 |
10/06/2011 | 82.00p | 85.00p | 82.00p | 84.00p | 8951 |
09/06/2011 | 82.37p | 83.50p | 82.37p | 83.50p | 0 |
08/06/2011 | 82.37p | 83.50p | 82.37p | 83.50p | 0 |
07/06/2011 | 82.37p | 83.50p | 82.37p | 83.50p | 0 |
06/06/2011 | 82.37p | 83.50p | 82.37p | 83.50p | 0 |
03/06/2011 | 82.37p | 83.63p | 82.37p | 83.63p | 5000 |
02/06/2011 | 84.30p | 84.30p | 83.63p | 83.63p | 16153 |
01/06/2011 | 82.61p | 83.63p | 82.61p | 83.00p | 0 |
31/05/2011 | 82.61p | 83.63p | 82.61p | 83.63p | 750 |
27/05/2011 | 84.00p | 84.00p | 83.63p | 83.63p | 0 |
26/05/2011 | 84.00p | 84.00p | 83.63p | 83.63p | 10076 |
25/05/2011 | 85.00p | 85.00p | 83.63p | 83.63p | 1359 |
24/05/2011 | 84.00p | 84.00p | 83.50p | 83.50p | 470 |
23/05/2011 | 82.39p | 83.50p | 82.39p | 83.50p | 0 |
20/05/2011 | 82.39p | 83.50p | 82.39p | 83.50p | 0 |
19/05/2011 | 82.39p | 83.50p | 82.39p | 83.50p | 1263 |
18/05/2011 | 82.39p | 83.50p | 82.39p | 83.50p | 0 |
17/05/2011 | 82.39p | 83.50p | 82.39p | 83.50p | 0 |
16/05/2011 | 82.39p | 83.50p | 82.39p | 83.50p | 1000 |
13/05/2011 | 83.00p | 83.50p | 83.00p | 83.50p | 287722 |
12/05/2011 | 82.39p | 83.50p | 82.39p | 83.50p | 0 |
11/05/2011 | 82.39p | 83.50p | 82.39p | 83.50p | 1216 |
10/05/2011 | 82.00p | 83.50p | 82.00p | 83.50p | 0 |
09/05/2011 | 82.00p | 83.50p | 82.00p | 83.50p | 0 |
06/05/2011 | 82.00p | 83.50p | 82.00p | 83.50p | 0 |
05/05/2011 | 82.00p | 83.50p | 82.00p | 83.50p | 2438 |
04/05/2011 | 83.50p | 83.50p | 83.50p | 83.50p | 22691 |
03/05/2011 | 82.39p | 83.50p | 82.39p | 83.50p | 246 |
28/04/2011 | 82.00p | 83.50p | 82.00p | 83.00p | 0 |
27/04/2011 | 82.00p | 83.50p | 82.00p | 83.00p | 0 |
26/04/2011 | 82.00p | 83.50p | 82.00p | 83.50p | 8245 |
21/04/2011 | 82.39p | 84.25p | 82.39p | 83.50p | 23239 |
20/04/2011 | 84.61p | 84.61p | 83.50p | 83.50p | 0 |
19/04/2011 | 84.61p | 84.61p | 83.50p | 83.50p | 0 |
18/04/2011 | 84.61p | 84.61p | 83.50p | 83.50p | 0 |
15/04/2011 | 84.61p | 84.61p | 83.50p | 83.50p | 0 |
14/04/2011 | 84.61p | 84.61p | 83.50p | 83.50p | 18 |
13/04/2011 | 82.50p | 83.00p | 82.50p | 83.00p | 53841 |
12/04/2011 | 82.00p | 83.00p | 82.00p | 83.00p | 7746 |
11/04/2011 | 83.20p | 83.20p | 82.25p | 83.00p | 0 |
08/04/2011 | 83.20p | 83.20p | 82.25p | 83.00p | 0 |
07/04/2011 | 83.20p | 83.20p | 82.25p | 83.00p | 1763 |
06/04/2011 | 82.25p | 83.00p | 82.25p | 83.00p | 6000 |
05/04/2011 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
04/04/2011 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
01/04/2011 | 83.00p | 83.00p | 83.00p | 83.00p | 67580 |
31/03/2011 | 83.20p | 83.20p | 83.00p | 83.00p | 812 |
30/03/2011 | 82.00p | 83.20p | 82.00p | 82.50p | 1017727 |
29/03/2011 | 81.00p | 82.00p | 81.00p | 82.00p | 7000 |
28/03/2011 | 82.00p | 83.50p | 82.00p | 82.50p | 50111 |
25/03/2011 | 84.00p | 84.00p | 82.50p | 82.50p | 3129 |
24/03/2011 | 82.00p | 82.50p | 80.00p | 82.50p | 0 |
23/03/2011 | 82.00p | 82.00p | 80.00p | 82.00p | 13000 |
22/03/2011 | 82.00p | 83.00p | 82.00p | 83.00p | 4000 |
21/03/2011 | 82.00p | 82.75p | 81.50p | 82.75p | 4000 |
18/03/2011 | 82.59p | 83.63p | 82.59p | 83.13p | 0 |
17/03/2011 | 82.59p | 83.63p | 82.59p | 83.63p | 200 |
16/03/2011 | 84.00p | 84.00p | 81.00p | 83.25p | 8533 |
15/03/2011 | 84.75p | 84.75p | 84.00p | 84.00p | 6279 |
14/03/2011 | 84.00p | 84.00p | 82.50p | 82.50p | 6672 |
11/03/2011 | 84.00p | 84.00p | 82.20p | 83.25p | 33865 |
10/03/2011 | 84.00p | 84.00p | 83.50p | 83.50p | 6000 |
09/03/2011 | 82.00p | 83.10p | 82.00p | 82.88p | 0 |
08/03/2011 | 82.00p | 83.10p | 82.00p | 83.00p | 13305 |
07/03/2011 | 84.00p | 84.00p | 83.00p | 83.38p | 9735 |
04/03/2011 | 84.00p | 84.38p | 84.00p | 84.38p | 3000 |
03/03/2011 | 84.10p | 84.50p | 84.10p | 84.50p | 3000 |
02/03/2011 | 84.10p | 85.00p | 84.10p | 85.00p | 283 |
01/03/2011 | 84.25p | 84.50p | 84.00p | 84.50p | 68556 |
28/02/2011 | 84.00p | 85.88p | 84.00p | 85.00p | 24853 |
25/02/2011 | 86.00p | 86.00p | 84.00p | 85.00p | 5054 |
24/02/2011 | 84.00p | 85.54p | 84.00p | 85.00p | 0 |
23/02/2011 | 84.00p | 85.54p | 84.00p | 85.00p | 0 |
22/02/2011 | 84.00p | 85.54p | 84.00p | 85.00p | 2115 |
21/02/2011 | 84.50p | 84.75p | 84.30p | 84.75p | 26750 |
18/02/2011 | 84.00p | 86.50p | 84.00p | 86.50p | 0 |
17/02/2011 | 84.00p | 86.00p | 84.00p | 86.00p | 14500 |
16/02/2011 | 86.00p | 86.10p | 85.00p | 86.00p | 205000 |
15/02/2011 | 87.27p | 87.27p | 86.00p | 86.00p | 66079 |
14/02/2011 | 87.00p | 87.50p | 87.00p | 87.00p | 162986 |
11/02/2011 | 87.00p | 87.00p | 85.30p | 86.50p | 0 |
10/02/2011 | 87.00p | 87.00p | 85.30p | 86.50p | 29408 |
09/02/2011 | 85.00p | 86.00p | 85.00p | 86.00p | 524913 |
08/02/2011 | 85.25p | 86.00p | 85.25p | 86.00p | 3500 |
07/02/2011 | 86.60p | 86.60p | 85.75p | 85.75p | 192 |
04/02/2011 | 87.80p | 87.80p | 85.27p | 86.00p | 5761 |
03/02/2011 | 85.45p | 85.50p | 84.89p | 85.50p | 28831 |
02/02/2011 | 86.50p | 87.50p | 85.45p | 87.50p | 0 |
01/02/2011 | 86.50p | 86.50p | 85.45p | 86.50p | 1575 |
31/01/2011 | 86.00p | 86.50p | 86.00p | 86.50p | 2000 |
28/01/2011 | 86.00p | 86.00p | 85.30p | 86.00p | 8650 |
27/01/2011 | 87.00p | 87.00p | 86.16p | 87.00p | 8353 |
26/01/2011 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
25/01/2011 | 88.00p | 88.00p | 86.00p | 87.00p | 22638 |
24/01/2011 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
21/01/2011 | 87.00p | 88.70p | 87.00p | 87.00p | 8706 |
20/01/2011 | 87.00p | 87.50p | 86.00p | 87.50p | 22410 |
19/01/2011 | 87.50p | 87.50p | 85.68p | 87.00p | 10500 |
18/01/2011 | 87.00p | 87.50p | 87.00p | 87.50p | 0 |
17/01/2011 | 86.60p | 87.00p | 86.60p | 87.00p | 509 |
14/01/2011 | 88.00p | 88.00p | 86.18p | 87.00p | 67900 |
13/01/2011 | 86.26p | 87.00p | 86.26p | 87.00p | 4000 |
12/01/2011 | 87.75p | 87.75p | 86.25p | 86.25p | 5000 |
11/01/2011 | 87.75p | 87.75p | 85.41p | 86.50p | 10084 |
10/01/2011 | 86.00p | 86.50p | 86.00p | 86.50p | 15000 |
07/01/2011 | 86.75p | 86.75p | 85.16p | 86.00p | 7372 |
06/01/2011 | 87.00p | 88.00p | 84.45p | 86.00p | 75956 |
05/01/2011 | 86.25p | 86.50p | 85.25p | 85.25p | 68902 |
04/01/2011 | 85.50p | 86.50p | 85.25p | 86.25p | 24736 |
31/12/2010 | 85.50p | 85.50p | 84.45p | 85.50p | 1652 |
30/12/2010 | 87.00p | 87.00p | 85.50p | 85.50p | 1750 |
29/12/2010 | 84.75p | 85.50p | 84.75p | 85.50p | 0 |
24/12/2010 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
23/12/2010 | 85.00p | 85.00p | 83.50p | 84.75p | 9073 |
22/12/2010 | 84.00p | 85.00p | 84.00p | 85.00p | 24750 |
21/12/2010 | 87.00p | 87.00p | 82.00p | 84.00p | 46706 |
20/12/2010 | 85.00p | 85.75p | 85.00p | 85.75p | 11818 |
17/12/2010 | 87.00p | 87.00p | 85.50p | 85.50p | 3264 |
16/12/2010 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
15/12/2010 | 86.00p | 86.00p | 84.00p | 85.50p | 6000 |
*Close Price adjusted for both dividends and splits