Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2011 | 96.00p | 96.00p | 92.00p | 96.00p | 0 |
17/10/2011 | 96.00p | 96.00p | 92.00p | 96.00p | 0 |
14/10/2011 | 96.00p | 96.00p | 92.00p | 96.00p | 0 |
13/10/2011 | 96.00p | 96.00p | 92.00p | 96.00p | 0 |
12/10/2011 | 94.50p | 94.50p | 92.00p | 94.50p | 0 |
11/10/2011 | 94.50p | 94.50p | 92.00p | 94.50p | 3000 |
10/10/2011 | 94.50p | 94.50p | 92.00p | 94.50p | 1237 |
07/10/2011 | 92.50p | 95.50p | 92.50p | 94.50p | 0 |
06/10/2011 | 92.50p | 95.50p | 92.50p | 92.50p | 0 |
05/10/2011 | 92.50p | 95.50p | 92.50p | 92.50p | 0 |
04/10/2011 | 93.50p | 95.50p | 92.50p | 92.50p | 0 |
03/10/2011 | 95.50p | 95.50p | 93.25p | 95.00p | 1750 |
30/09/2011 | 95.50p | 95.50p | 93.25p | 95.50p | 1700 |
29/09/2011 | 95.50p | 95.50p | 93.00p | 95.50p | 0 |
28/09/2011 | 95.50p | 95.50p | 93.00p | 95.50p | 0 |
27/09/2011 | 95.50p | 95.50p | 93.00p | 95.50p | 0 |
26/09/2011 | 95.50p | 95.50p | 93.00p | 95.50p | 0 |
23/09/2011 | 95.50p | 95.50p | 93.00p | 95.50p | 1048 |
22/09/2011 | 96.00p | 96.00p | 92.00p | 95.50p | 0 |
21/09/2011 | 96.00p | 96.00p | 92.00p | 96.00p | 0 |
20/09/2011 | 96.00p | 96.00p | 92.00p | 96.00p | 0 |
19/09/2011 | 96.00p | 96.00p | 92.00p | 96.00p | 5000 |
16/09/2011 | 96.00p | 96.00p | 90.00p | 96.00p | 0 |
15/09/2011 | 93.50p | 96.00p | 90.00p | 96.00p | 16318 |
14/09/2011 | 95.50p | 95.50p | 89.00p | 95.50p | 18911 |
13/09/2011 | 96.00p | 96.00p | 93.00p | 95.50p | 5385 |
12/09/2011 | 96.00p | 96.00p | 92.00p | 96.00p | 385 |
09/09/2011 | 96.00p | 96.00p | 93.90p | 96.00p | 1400 |
08/09/2011 | 93.50p | 96.00p | 93.00p | 96.00p | 88648 |
07/09/2011 | 93.50p | 93.50p | 93.50p | 93.50p | 10000 |
06/09/2011 | 93.50p | 93.50p | 93.50p | 93.50p | 15000 |
05/09/2011 | 93.12p | 93.75p | 93.12p | 93.50p | 13087 |
02/09/2011 | 93.75p | 93.75p | 93.12p | 93.12p | 2448 |
01/09/2011 | 93.50p | 93.75p | 93.10p | 93.75p | 10538 |
31/08/2011 | 94.00p | 94.00p | 93.90p | 94.00p | 2635 |
30/08/2011 | 94.50p | 94.50p | 94.35p | 94.50p | 104 |
26/08/2011 | 94.50p | 100.50p | 94.50p | 94.50p | 0 |
25/08/2011 | 100.50p | 100.50p | 96.80p | 97.50p | 5502 |
24/08/2011 | 101.00p | 101.00p | 98.00p | 100.50p | 3000 |
23/08/2011 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
22/08/2011 | 101.00p | 101.00p | 101.00p | 101.00p | 1250 |
19/08/2011 | 101.00p | 102.00p | 99.00p | 101.00p | 0 |
18/08/2011 | 101.00p | 102.00p | 99.00p | 101.00p | 0 |
17/08/2011 | 102.00p | 102.00p | 99.00p | 101.00p | 2500 |
16/08/2011 | 102.00p | 102.00p | 100.00p | 102.00p | 0 |
15/08/2011 | 102.00p | 102.00p | 100.00p | 102.00p | 0 |
12/08/2011 | 102.00p | 102.00p | 100.00p | 102.00p | 7408 |
11/08/2011 | 102.00p | 102.00p | 99.00p | 102.00p | 5400 |
10/08/2011 | 101.00p | 102.00p | 97.00p | 102.00p | 0 |
09/08/2011 | 102.00p | 102.00p | 97.00p | 101.00p | 11734 |
08/08/2011 | 102.50p | 102.50p | 99.50p | 102.00p | 1446 |
05/08/2011 | 104.00p | 104.00p | 100.00p | 102.50p | 23575 |
04/08/2011 | 106.00p | 106.00p | 104.00p | 106.00p | 3718 |
03/08/2011 | 106.00p | 106.00p | 104.00p | 106.00p | 7218 |
02/08/2011 | 106.50p | 107.00p | 104.00p | 106.00p | 0 |
01/08/2011 | 107.00p | 107.00p | 104.00p | 106.50p | 15028 |
29/07/2011 | 109.00p | 109.00p | 107.00p | 107.00p | 18165 |
28/07/2011 | 109.00p | 109.00p | 108.15p | 109.00p | 0 |
27/07/2011 | 109.00p | 109.00p | 108.15p | 109.00p | 286 |
26/07/2011 | 109.00p | 109.00p | 108.15p | 109.00p | 0 |
25/07/2011 | 109.00p | 109.00p | 108.15p | 109.00p | 4579 |
22/07/2011 | 109.00p | 109.00p | 108.00p | 109.00p | 5845 |
21/07/2011 | 109.00p | 109.30p | 109.00p | 109.00p | 1901 |
20/07/2011 | 109.00p | 109.30p | 108.00p | 109.00p | 6954 |
19/07/2011 | 110.50p | 110.50p | 108.00p | 109.00p | 15243 |
18/07/2011 | 110.50p | 110.50p | 108.15p | 110.50p | 3200 |
15/07/2011 | 110.50p | 110.50p | 108.00p | 110.50p | 2782 |
14/07/2011 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
13/07/2011 | 110.50p | 110.50p | 108.00p | 110.50p | 4281 |
12/07/2011 | 110.50p | 110.50p | 108.15p | 110.50p | 933 |
11/07/2011 | 110.50p | 110.50p | 109.00p | 110.50p | 60000 |
08/07/2011 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
07/07/2011 | 110.50p | 111.25p | 110.50p | 110.50p | 0 |
06/07/2011 | 110.50p | 111.25p | 110.50p | 110.50p | 4729 |
05/07/2011 | 110.50p | 110.50p | 108.15p | 110.50p | 0 |
04/07/2011 | 110.50p | 110.50p | 108.15p | 110.50p | 12974 |
01/07/2011 | 110.50p | 111.25p | 108.01p | 110.50p | 30104 |
30/06/2011 | 108.00p | 111.00p | 107.50p | 110.50p | 0 |
29/06/2011 | 107.50p | 108.20p | 107.50p | 108.00p | 500 |
28/06/2011 | 107.50p | 108.25p | 105.00p | 107.50p | 0 |
27/06/2011 | 108.00p | 108.25p | 105.00p | 107.50p | 5617 |
24/06/2011 | 108.00p | 108.00p | 106.01p | 108.00p | 2000 |
23/06/2011 | 112.50p | 112.50p | 107.01p | 108.00p | 2000 |
22/06/2011 | 112.50p | 112.50p | 110.00p | 112.50p | 950 |
21/06/2011 | 111.75p | 111.75p | 110.50p | 111.25p | 29890 |
20/06/2011 | 111.75p | 111.75p | 110.50p | 111.75p | 10000 |
17/06/2011 | 112.75p | 112.75p | 110.51p | 111.75p | 4701 |
16/06/2011 | 112.75p | 112.75p | 110.51p | 112.75p | 4769 |
15/06/2011 | 112.75p | 114.00p | 110.51p | 112.75p | 0 |
14/06/2011 | 112.75p | 114.00p | 110.51p | 112.75p | 0 |
13/06/2011 | 114.00p | 114.00p | 110.51p | 112.75p | 3552 |
10/06/2011 | 115.00p | 115.60p | 110.00p | 114.00p | 12953 |
09/06/2011 | 115.00p | 115.60p | 114.11p | 115.00p | 1956 |
08/06/2011 | 114.50p | 115.00p | 112.11p | 115.00p | 0 |
07/06/2011 | 114.00p | 114.50p | 112.11p | 114.50p | 1214 |
06/06/2011 | 116.00p | 116.00p | 113.00p | 115.00p | 10961 |
03/06/2011 | 116.50p | 116.50p | 115.00p | 116.00p | 11723 |
02/06/2011 | 117.50p | 117.50p | 115.01p | 116.50p | 2247 |
01/06/2011 | 118.00p | 118.60p | 116.01p | 118.00p | 0 |
31/05/2011 | 118.00p | 118.60p | 116.01p | 118.00p | 5810 |
27/05/2011 | 118.00p | 118.00p | 116.00p | 118.00p | 10020 |
26/05/2011 | 121.50p | 121.50p | 117.00p | 119.50p | 139955 |
25/05/2011 | 121.50p | 121.50p | 121.30p | 121.50p | 0 |
24/05/2011 | 121.50p | 121.50p | 121.30p | 121.50p | 2634 |
23/05/2011 | 121.50p | 121.50p | 120.00p | 121.50p | 20000 |
20/05/2011 | 121.50p | 121.50p | 120.00p | 121.50p | 0 |
19/05/2011 | 121.50p | 121.50p | 120.00p | 121.50p | 27602 |
18/05/2011 | 121.50p | 121.50p | 120.00p | 121.50p | 49000 |
17/05/2011 | 121.50p | 121.50p | 121.49p | 121.50p | 1750 |
16/05/2011 | 121.50p | 121.50p | 120.02p | 121.50p | 4000 |
13/05/2011 | 121.50p | 121.75p | 120.02p | 121.50p | 2055 |
12/05/2011 | 121.50p | 121.88p | 121.50p | 121.50p | 4071 |
11/05/2011 | 122.00p | 122.60p | 120.00p | 121.50p | 25686 |
10/05/2011 | 122.00p | 122.48p | 120.10p | 122.00p | 11629 |
09/05/2011 | 122.00p | 122.48p | 120.04p | 122.00p | 2500 |
06/05/2011 | 120.50p | 122.00p | 120.00p | 122.00p | 13848 |
05/05/2011 | 119.50p | 120.50p | 118.03p | 120.50p | 3546 |
04/05/2011 | 121.50p | 121.50p | 118.00p | 119.50p | 56898 |
03/05/2011 | 122.00p | 122.50p | 121.00p | 121.50p | 8160 |
28/04/2011 | 120.50p | 122.00p | 120.50p | 122.00p | 16031 |
27/04/2011 | 118.00p | 122.25p | 117.00p | 119.50p | 37265 |
26/04/2011 | 112.50p | 119.00p | 112.05p | 117.50p | 31554 |
21/04/2011 | 112.50p | 113.00p | 112.00p | 112.50p | 27425 |
20/04/2011 | 112.00p | 113.00p | 111.00p | 112.50p | 13824 |
19/04/2011 | 107.00p | 112.00p | 107.00p | 112.00p | 47802 |
18/04/2011 | 107.00p | 109.00p | 107.00p | 107.00p | 20554 |
15/04/2011 | 111.00p | 111.00p | 107.00p | 107.50p | 138923 |
14/04/2011 | 112.00p | 113.20p | 110.00p | 111.00p | 34522 |
13/04/2011 | 108.00p | 113.20p | 108.00p | 112.00p | 106399 |
12/04/2011 | 108.00p | 108.00p | 105.00p | 108.00p | 35542 |
11/04/2011 | 108.50p | 109.50p | 105.60p | 108.00p | 0 |
08/04/2011 | 106.00p | 106.00p | 105.60p | 106.00p | 5681 |
07/04/2011 | 106.50p | 106.50p | 104.00p | 106.00p | 13637 |
06/04/2011 | 106.00p | 106.50p | 104.00p | 106.50p | 8721 |
05/04/2011 | 106.00p | 106.00p | 105.60p | 106.00p | 14201 |
04/04/2011 | 106.00p | 106.00p | 104.15p | 106.00p | 3300 |
01/04/2011 | 106.00p | 106.00p | 104.00p | 106.00p | 90339 |
31/03/2011 | 105.50p | 106.00p | 104.15p | 106.00p | 1000 |
30/03/2011 | 107.50p | 107.50p | 103.00p | 105.50p | 22911 |
29/03/2011 | 108.00p | 109.00p | 106.00p | 107.50p | 16900 |
28/03/2011 | 108.00p | 108.00p | 106.00p | 108.00p | 11624 |
25/03/2011 | 105.00p | 108.00p | 104.00p | 108.00p | 10602 |
24/03/2011 | 96.50p | 103.50p | 95.00p | 103.50p | 128905 |
23/03/2011 | 95.00p | 95.00p | 94.00p | 95.00p | 50000 |
22/03/2011 | 98.50p | 98.50p | 91.00p | 95.00p | 90502 |
21/03/2011 | 99.00p | 99.00p | 98.00p | 98.50p | 10590 |
18/03/2011 | 98.50p | 99.00p | 97.50p | 99.00p | 24714 |
17/03/2011 | 99.50p | 99.50p | 97.00p | 98.50p | 25422 |
16/03/2011 | 100.50p | 100.50p | 98.00p | 99.50p | 5777 |
15/03/2011 | 101.00p | 101.00p | 100.00p | 100.50p | 5947 |
14/03/2011 | 105.50p | 105.50p | 102.00p | 103.50p | 9560 |
11/03/2011 | 104.00p | 105.50p | 103.00p | 105.50p | 37796 |
10/03/2011 | 105.00p | 104.40p | 102.50p | 104.00p | 71764 |
09/03/2011 | 104.50p | 105.00p | 102.50p | 105.00p | 34467 |
08/03/2011 | 111.50p | 109.00p | 102.00p | 104.50p | 46442 |
07/03/2011 | 112.50p | 112.00p | 110.00p | 112.00p | 6763 |
04/03/2011 | 112.50p | 112.50p | 110.00p | 112.50p | 8815 |
03/03/2011 | 113.50p | 112.80p | 109.00p | 111.50p | 50131 |
02/03/2011 | 115.00p | 113.50p | 113.00p | 113.50p | 5351 |
01/03/2011 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
28/02/2011 | 115.00p | 115.00p | 112.50p | 115.00p | 11162 |
25/02/2011 | 116.00p | 115.00p | 112.50p | 115.00p | 17000 |
24/02/2011 | 119.00p | 117.00p | 113.00p | 116.00p | 29352 |
23/02/2011 | 120.50p | 119.00p | 118.00p | 119.00p | 3969 |
22/02/2011 | 121.00p | 121.00p | 118.00p | 121.00p | 5626 |
21/02/2011 | 121.00p | 121.00p | 118.00p | 121.00p | 17812 |
18/02/2011 | 121.00p | 121.00p | 118.03p | 121.00p | 400 |
17/02/2011 | 121.00p | 121.00p | 118.00p | 121.00p | 10158 |
16/02/2011 | 121.00p | 121.00p | 118.00p | 121.00p | 2100 |
15/02/2011 | 119.00p | 120.00p | 118.00p | 120.00p | 3000 |
14/02/2011 | 120.00p | 119.00p | 118.00p | 119.00p | 5032 |
11/02/2011 | 121.00p | 121.00p | 115.00p | 119.00p | 37935 |
10/02/2011 | 122.90p | 123.00p | 122.90p | 123.00p | 100 |
09/02/2011 | 122.00p | 123.35p | 122.00p | 123.00p | 4152 |
08/02/2011 | 123.56p | 123.56p | 122.00p | 123.50p | 11521 |
07/02/2011 | 122.01p | 123.56p | 122.00p | 123.50p | 4775 |
04/02/2011 | 122.01p | 124.00p | 122.01p | 124.00p | 392 |
03/02/2011 | 122.00p | 124.25p | 122.00p | 124.25p | 921 |
02/02/2011 | 124.00p | 124.25p | 124.00p | 124.25p | 2802 |
01/02/2011 | 125.25p | 125.30p | 124.00p | 125.25p | 15732 |
31/01/2011 | 125.25p | 125.87p | 124.00p | 125.25p | 23342 |
28/01/2011 | 125.25p | 125.87p | 123.97p | 125.25p | 6633 |
27/01/2011 | 125.25p | 125.65p | 124.00p | 125.25p | 19746 |
26/01/2011 | 125.25p | 125.25p | 124.00p | 125.25p | 1035 |
25/01/2011 | 127.25p | 127.25p | 124.00p | 125.25p | 23482 |
24/01/2011 | 127.25p | 127.25p | 125.90p | 127.25p | 2705 |
21/01/2011 | 126.75p | 128.00p | 124.10p | 127.25p | 14012 |
20/01/2011 | 127.25p | 127.75p | 125.00p | 126.75p | 3615 |
19/01/2011 | 129.00p | 129.50p | 125.90p | 127.25p | 36370 |
18/01/2011 | 125.00p | 129.19p | 124.18p | 128.50p | 32902 |
17/01/2011 | 124.50p | 125.63p | 123.60p | 125.00p | 11834 |
14/01/2011 | 123.60p | 124.50p | 123.50p | 124.50p | 24429 |
13/01/2011 | 124.20p | 124.50p | 123.00p | 124.50p | 21486 |
12/01/2011 | 124.20p | 124.20p | 123.00p | 124.00p | 10954 |
11/01/2011 | 123.00p | 124.00p | 123.00p | 124.00p | 4703 |
10/01/2011 | 126.00p | 126.00p | 123.00p | 124.00p | 17527 |
07/01/2011 | 127.00p | 127.50p | 123.00p | 126.00p | 34109 |
06/01/2011 | 132.50p | 132.50p | 125.00p | 127.00p | 14964 |
05/01/2011 | 133.50p | 133.50p | 130.00p | 132.50p | 1612 |
04/01/2011 | 137.50p | 137.50p | 133.00p | 133.50p | 13350 |
*Close Price adjusted for both dividends and splits