Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2010 | 90.00p | 90.00p | 88.15p | 89.50p | 9091 |
02/12/2010 | 90.50p | 90.50p | 88.36p | 90.00p | 6992 |
01/12/2010 | 90.00p | 90.50p | 89.45p | 90.50p | 1500 |
30/11/2010 | 90.00p | 90.70p | 90.00p | 90.00p | 921 |
29/11/2010 | 90.50p | 90.50p | 89.26p | 90.00p | 26316 |
26/11/2010 | 90.00p | 90.53p | 89.25p | 89.25p | 64447 |
25/11/2010 | 92.75p | 92.75p | 91.75p | 91.75p | 0 |
24/11/2010 | 93.00p | 94.43p | 90.00p | 92.75p | 52881 |
23/11/2010 | 95.00p | 95.00p | 94.00p | 94.00p | 3212 |
22/11/2010 | 96.00p | 96.00p | 92.60p | 94.00p | 10017 |
19/11/2010 | 91.00p | 95.00p | 91.00p | 94.25p | 76907 |
18/11/2010 | 90.00p | 91.00p | 89.75p | 91.00p | 22885 |
17/11/2010 | 88.00p | 89.75p | 88.00p | 89.00p | 7650 |
16/11/2010 | 89.00p | 89.00p | 88.00p | 89.00p | 4007 |
15/11/2010 | 89.50p | 89.50p | 89.00p | 89.00p | 0 |
12/11/2010 | 90.00p | 90.00p | 89.50p | 89.50p | 8000 |
11/11/2010 | 88.50p | 89.00p | 87.00p | 89.00p | 14280 |
10/11/2010 | 88.50p | 88.75p | 88.25p | 88.50p | 1115913 |
09/11/2010 | 89.00p | 89.00p | 88.50p | 88.50p | 3835 |
08/11/2010 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
05/11/2010 | 88.00p | 88.00p | 87.22p | 88.00p | 3000 |
04/11/2010 | 87.50p | 89.00p | 87.50p | 88.00p | 7000 |
03/11/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
02/11/2010 | 87.25p | 89.38p | 87.25p | 87.50p | 1000 |
01/11/2010 | 87.50p | 88.76p | 86.25p | 87.25p | 90674 |
29/10/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
28/10/2010 | 87.50p | 87.50p | 86.25p | 87.50p | 1628 |
27/10/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
26/10/2010 | 87.50p | 89.38p | 85.55p | 87.50p | 1200 |
25/10/2010 | 88.00p | 88.00p | 87.50p | 87.50p | 5101 |
22/10/2010 | 86.50p | 86.50p | 86.00p | 86.00p | 0 |
21/10/2010 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
20/10/2010 | 86.50p | 86.50p | 85.75p | 86.50p | 2000 |
19/10/2010 | 86.50p | 86.50p | 85.45p | 86.50p | 9943 |
18/10/2010 | 85.00p | 86.50p | 85.00p | 86.50p | 15159 |
15/10/2010 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
14/10/2010 | 89.00p | 89.00p | 88.00p | 89.00p | 2980 |
13/10/2010 | 88.50p | 89.00p | 88.50p | 89.00p | 0 |
12/10/2010 | 87.00p | 88.50p | 87.00p | 88.50p | 2500 |
11/10/2010 | 90.00p | 90.00p | 88.50p | 88.50p | 250 |
08/10/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
07/10/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
06/10/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
05/10/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
04/10/2010 | 90.75p | 90.75p | 90.00p | 90.00p | 0 |
01/10/2010 | 90.75p | 91.69p | 89.50p | 90.75p | 23351 |
30/09/2010 | 90.75p | 90.75p | 90.75p | 90.75p | 0 |
29/09/2010 | 90.00p | 90.75p | 88.25p | 90.75p | 1407 |
28/09/2010 | 89.00p | 91.28p | 89.00p | 90.00p | 1407 |
27/09/2010 | 89.50p | 89.50p | 88.11p | 89.00p | 650 |
24/09/2010 | 91.00p | 91.00p | 89.00p | 89.50p | 23993 |
23/09/2010 | 92.00p | 92.25p | 91.50p | 91.50p | 28000 |
22/09/2010 | 92.00p | 94.00p | 92.00p | 93.50p | 68630 |
21/09/2010 | 95.00p | 95.00p | 93.50p | 95.00p | 3000 |
20/09/2010 | 94.50p | 95.00p | 94.50p | 95.00p | 0 |
17/09/2010 | 94.50p | 96.00p | 93.30p | 94.50p | 5357 |
16/09/2010 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
15/09/2010 | 95.25p | 95.25p | 93.25p | 94.50p | 920 |
14/09/2010 | 94.00p | 96.30p | 92.50p | 95.25p | 31697 |
13/09/2010 | 90.00p | 93.50p | 90.00p | 93.50p | 95240 |
10/09/2010 | 89.00p | 89.00p | 89.00p | 89.00p | 10000 |
09/09/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
08/09/2010 | 87.50p | 87.50p | 87.00p | 87.50p | 10000 |
07/09/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
06/09/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
03/09/2010 | 88.25p | 88.25p | 87.50p | 87.50p | 0 |
02/09/2010 | 86.00p | 89.00p | 85.00p | 88.25p | 27220 |
01/09/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
31/08/2010 | 90.00p | 90.00p | 87.50p | 87.50p | 300 |
27/08/2010 | 87.50p | 89.75p | 87.50p | 87.50p | 1217 |
26/08/2010 | 88.00p | 90.00p | 87.50p | 87.50p | 25573 |
25/08/2010 | 86.00p | 86.00p | 85.50p | 85.50p | 56297 |
24/08/2010 | 86.00p | 86.00p | 85.00p | 85.00p | 10060 |
23/08/2010 | 82.00p | 85.00p | 78.64p | 84.25p | 63160 |
20/08/2010 | 79.00p | 80.50p | 79.00p | 80.50p | 0 |
19/08/2010 | 80.00p | 80.00p | 79.00p | 79.00p | 13350 |
18/08/2010 | 78.00p | 79.58p | 77.00p | 77.75p | 116605 |
17/08/2010 | 78.00p | 80.00p | 78.00p | 78.00p | 109947 |
16/08/2010 | 81.00p | 81.50p | 80.00p | 80.25p | 25789 |
13/08/2010 | 79.00p | 82.00p | 77.00p | 79.00p | 37732 |
12/08/2010 | 72.25p | 75.50p | 72.25p | 75.50p | 1056349 |
11/08/2010 | 72.25p | 74.00p | 72.25p | 73.50p | 1801 |
10/08/2010 | 72.25p | 74.00p | 72.25p | 72.25p | 11572 |
09/08/2010 | 74.00p | 74.00p | 73.00p | 73.00p | 3290 |
06/08/2010 | 73.50p | 74.00p | 71.60p | 74.00p | 5000 |
05/08/2010 | 73.00p | 74.30p | 73.00p | 73.50p | 53501 |
04/08/2010 | 72.00p | 72.50p | 70.63p | 72.50p | 2350 |
03/08/2010 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
02/08/2010 | 72.25p | 72.25p | 71.30p | 72.00p | 49322 |
30/07/2010 | 72.00p | 72.25p | 72.00p | 72.25p | 4255 |
29/07/2010 | 70.00p | 72.00p | 70.00p | 70.00p | 30992 |
28/07/2010 | 72.00p | 72.00p | 70.88p | 71.75p | 349459 |
27/07/2010 | 72.00p | 73.00p | 70.60p | 73.00p | 2478501 |
26/07/2010 | 72.00p | 72.00p | 70.53p | 72.00p | 16000 |
23/07/2010 | 75.00p | 75.00p | 73.00p | 73.00p | 7399 |
22/07/2010 | 72.50p | 73.75p | 72.50p | 73.75p | 0 |
21/07/2010 | 73.00p | 75.00p | 72.50p | 72.50p | 5606 |
20/07/2010 | 73.25p | 73.75p | 73.00p | 73.75p | 370013 |
19/07/2010 | 74.25p | 77.68p | 73.00p | 74.00p | 177966 |
16/07/2010 | 77.00p | 77.00p | 74.00p | 77.00p | 50002 |
15/07/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 4 |
14/07/2010 | 74.25p | 76.00p | 74.00p | 76.00p | 120058 |
13/07/2010 | 75.00p | 77.00p | 73.50p | 76.00p | 147233 |
12/07/2010 | 76.25p | 77.50p | 75.50p | 76.50p | 58254 |
09/07/2010 | 78.00p | 78.00p | 76.88p | 78.00p | 2503 |
08/07/2010 | 78.00p | 78.00p | 78.00p | 78.00p | 3 |
07/07/2010 | 77.25p | 77.50p | 77.25p | 77.50p | 60 |
06/07/2010 | 76.50p | 77.25p | 76.50p | 77.25p | 3880 |
05/07/2010 | 78.00p | 78.00p | 76.75p | 76.75p | 20082 |
02/07/2010 | 79.00p | 79.00p | 77.00p | 77.00p | 62410 |
01/07/2010 | 76.25p | 76.25p | 75.00p | 76.00p | 500 |
30/06/2010 | 73.25p | 76.25p | 73.25p | 76.25p | 4200 |
29/06/2010 | 75.00p | 75.25p | 73.00p | 73.25p | 88138 |
28/06/2010 | 75.00p | 78.00p | 75.00p | 76.75p | 116996 |
25/06/2010 | 75.00p | 78.00p | 75.00p | 75.25p | 490675 |
24/06/2010 | 75.00p | 75.94p | 75.00p | 75.25p | 193 |
23/06/2010 | 75.00p | 75.25p | 75.00p | 75.25p | 140 |
22/06/2010 | 77.00p | 77.00p | 75.25p | 75.25p | 26490 |
21/06/2010 | 79.50p | 80.56p | 78.25p | 79.00p | 2529 |
18/06/2010 | 80.50p | 81.56p | 78.00p | 79.50p | 150549 |
17/06/2010 | 81.00p | 82.45p | 78.00p | 80.50p | 730263 |
16/06/2010 | 85.00p | 85.00p | 80.00p | 81.00p | 220142 |
15/06/2010 | 87.50p | 88.00p | 87.00p | 88.00p | 2019 |
14/06/2010 | 88.00p | 88.00p | 87.50p | 87.50p | 0 |
11/06/2010 | 88.00p | 88.00p | 87.00p | 88.00p | 856 |
10/06/2010 | 88.50p | 88.50p | 87.00p | 88.00p | 20000 |
09/06/2010 | 87.00p | 89.56p | 87.00p | 88.50p | 2660 |
08/06/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
07/06/2010 | 90.00p | 90.00p | 87.00p | 88.50p | 9410 |
04/06/2010 | 90.50p | 90.50p | 90.00p | 90.00p | 0 |
03/06/2010 | 89.00p | 90.50p | 89.00p | 90.50p | 0 |
02/06/2010 | 88.50p | 89.00p | 88.50p | 89.00p | 600000 |
01/06/2010 | 88.50p | 88.50p | 87.75p | 88.50p | 459 |
28/05/2010 | 89.00p | 89.00p | 88.50p | 88.50p | 0 |
27/05/2010 | 90.00p | 90.00p | 89.00p | 89.00p | 1460 |
26/05/2010 | 90.50p | 91.75p | 89.00p | 89.00p | 1163 |
25/05/2010 | 90.00p | 92.25p | 88.75p | 90.50p | 13338 |
24/05/2010 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
21/05/2010 | 92.75p | 93.50p | 90.30p | 93.50p | 450 |
20/05/2010 | 92.50p | 92.75p | 92.50p | 92.75p | 0 |
19/05/2010 | 93.00p | 94.50p | 92.00p | 92.50p | 598000 |
18/05/2010 | 94.75p | 96.00p | 93.50p | 95.00p | 5703 |
17/05/2010 | 95.50p | 95.50p | 93.43p | 94.75p | 11000 |
14/05/2010 | 95.50p | 96.75p | 95.50p | 95.50p | 7906 |
13/05/2010 | 93.00p | 95.50p | 93.00p | 95.50p | 1523916 |
12/05/2010 | 95.50p | 95.50p | 93.00p | 94.50p | 3552868 |
11/05/2010 | 95.25p | 95.50p | 95.25p | 95.50p | 0 |
10/05/2010 | 96.00p | 96.25p | 93.30p | 95.25p | 19103 |
07/05/2010 | 100.50p | 100.50p | 97.00p | 98.50p | 20000 |
06/05/2010 | 99.50p | 100.50p | 99.50p | 100.50p | 47 |
05/05/2010 | 99.75p | 99.75p | 99.50p | 99.50p | 0 |
04/05/2010 | 100.50p | 100.50p | 99.75p | 99.75p | 0 |
30/04/2010 | 99.50p | 100.50p | 99.50p | 100.50p | 0 |
29/04/2010 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
28/04/2010 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
27/04/2010 | 100.50p | 100.50p | 99.50p | 99.50p | 0 |
26/04/2010 | 99.50p | 100.50p | 99.50p | 100.50p | 0 |
23/04/2010 | 101.00p | 101.00p | 98.00p | 99.50p | 102438 |
22/04/2010 | 100.50p | 101.00p | 99.46p | 101.00p | 1800 |
21/04/2010 | 99.00p | 100.50p | 99.00p | 100.50p | 0 |
20/04/2010 | 100.00p | 102.28p | 99.00p | 99.00p | 30929 |
19/04/2010 | 100.00p | 100.00p | 98.00p | 98.00p | 24086 |
16/04/2010 | 99.00p | 101.00p | 99.00p | 101.00p | 0 |
15/04/2010 | 99.00p | 102.00p | 99.00p | 99.00p | 7472 |
14/04/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
13/04/2010 | 100.75p | 101.00p | 100.75p | 101.00p | 0 |
12/04/2010 | 102.50p | 102.50p | 100.00p | 100.75p | 31768 |
09/04/2010 | 101.00p | 101.78p | 100.25p | 101.00p | 4539 |
08/04/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
07/04/2010 | 100.00p | 101.00p | 100.00p | 101.00p | 1734 |
06/04/2010 | 100.25p | 103.00p | 100.25p | 100.75p | 18461 |
01/04/2010 | 100.00p | 101.00p | 100.00p | 101.00p | 7762 |
31/03/2010 | 101.75p | 101.75p | 100.50p | 101.25p | 8800 |
30/03/2010 | 101.25p | 101.90p | 101.25p | 101.75p | 1000 |
29/03/2010 | 104.00p | 104.00p | 100.50p | 101.25p | 14450 |
26/03/2010 | 105.00p | 106.45p | 99.37p | 101.00p | 79703 |
25/03/2010 | 105.00p | 105.00p | 102.25p | 102.50p | 691380 |
24/03/2010 | 106.00p | 106.00p | 104.00p | 105.50p | 18483 |
23/03/2010 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
22/03/2010 | 105.50p | 106.00p | 105.50p | 106.00p | 0 |
19/03/2010 | 105.50p | 105.50p | 104.05p | 105.50p | 2995 |
18/03/2010 | 106.50p | 106.50p | 105.00p | 105.50p | 18000 |
17/03/2010 | 106.00p | 107.25p | 105.00p | 106.50p | 12460 |
16/03/2010 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
15/03/2010 | 104.00p | 106.00p | 103.24p | 106.00p | 21403 |
12/03/2010 | 106.00p | 106.00p | 105.50p | 105.50p | 0 |
11/03/2010 | 106.50p | 107.00p | 104.04p | 106.00p | 4275 |
10/03/2010 | 107.50p | 107.50p | 104.00p | 106.50p | 3500 |
09/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
08/03/2010 | 104.50p | 107.50p | 104.50p | 107.50p | 1404 |
05/03/2010 | 106.00p | 106.00p | 104.10p | 104.50p | 13713 |
04/03/2010 | 107.50p | 108.00p | 106.00p | 108.00p | 10000 |
03/03/2010 | 108.00p | 108.00p | 107.50p | 107.50p | 0 |
02/03/2010 | 108.00p | 108.00p | 106.04p | 108.00p | 1600 |
01/03/2010 | 108.00p | 108.00p | 106.04p | 108.00p | 1650 |
26/02/2010 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
25/02/2010 | 110.00p | 110.00p | 106.00p | 108.00p | 14074 |
24/02/2010 | 108.00p | 108.00p | 106.00p | 107.50p | 6125 |
23/02/2010 | 108.00p | 108.00p | 106.00p | 108.00p | 10699 |
22/02/2010 | 109.00p | 109.00p | 108.00p | 108.00p | 0 |
*Close Price adjusted for both dividends and splits