Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2011 | 420.00p | 440.00p | 420.00p | 432.50p | 9401 |
26/09/2011 | 430.00p | 439.75p | 415.00p | 420.00p | 37713 |
23/09/2011 | 420.00p | 433.72p | 413.25p | 420.00p | 18084 |
22/09/2011 | 434.75p | 438.60p | 424.00p | 424.00p | 62571 |
21/09/2011 | 444.25p | 444.50p | 427.72p | 444.50p | 3234 |
20/09/2011 | 440.00p | 445.00p | 435.00p | 440.00p | 3990 |
19/09/2011 | 425.25p | 446.67p | 425.00p | 437.00p | 70289 |
16/09/2011 | 430.00p | 441.09p | 430.00p | 434.00p | 30987 |
15/09/2011 | 428.00p | 445.00p | 425.75p | 440.00p | 84423 |
14/09/2011 | 408.00p | 435.00p | 407.00p | 423.00p | 122156 |
13/09/2011 | 400.00p | 404.00p | 390.00p | 401.50p | 71209 |
12/09/2011 | 390.00p | 396.00p | 390.00p | 396.00p | 38360 |
09/09/2011 | 400.00p | 410.00p | 385.00p | 396.00p | 5500 |
08/09/2011 | 399.00p | 402.25p | 394.50p | 402.25p | 63596 |
07/09/2011 | 400.00p | 400.00p | 397.00p | 397.00p | 461 |
06/09/2011 | 390.00p | 398.75p | 385.00p | 395.00p | 154454 |
05/09/2011 | 405.25p | 415.00p | 387.50p | 387.50p | 46705 |
02/09/2011 | 402.00p | 411.50p | 400.00p | 411.50p | 31804 |
01/09/2011 | 410.00p | 412.50p | 405.00p | 412.50p | 7228 |
31/08/2011 | 415.00p | 415.00p | 415.00p | 415.00p | 3700 |
30/08/2011 | 411.00p | 411.00p | 406.00p | 410.50p | 7374 |
26/08/2011 | 402.00p | 410.58p | 402.00p | 406.50p | 11165 |
25/08/2011 | 404.00p | 407.50p | 404.00p | 407.50p | 3656 |
24/08/2011 | 404.00p | 410.50p | 404.00p | 409.50p | 111106 |
23/08/2011 | 405.00p | 417.11p | 405.00p | 410.00p | 2606 |
22/08/2011 | 400.25p | 415.00p | 400.00p | 401.25p | 10782 |
19/08/2011 | 396.00p | 413.93p | 392.39p | 395.00p | 7377 |
18/08/2011 | 405.00p | 405.00p | 395.00p | 404.00p | 108700 |
17/08/2011 | 398.25p | 405.76p | 398.00p | 400.00p | 6546 |
16/08/2011 | 397.75p | 401.88p | 390.00p | 401.88p | 11487 |
15/08/2011 | 397.75p | 398.00p | 387.25p | 398.00p | 3364 |
12/08/2011 | 382.25p | 398.00p | 381.00p | 398.00p | 9215 |
11/08/2011 | 385.00p | 396.75p | 380.00p | 385.88p | 11475 |
10/08/2011 | 390.00p | 397.87p | 370.00p | 371.00p | 19837 |
09/08/2011 | 391.00p | 398.00p | 370.00p | 387.50p | 20144 |
08/08/2011 | 391.00p | 400.50p | 370.00p | 377.38p | 39499 |
05/08/2011 | 401.00p | 405.00p | 400.00p | 400.50p | 53708 |
04/08/2011 | 403.00p | 420.00p | 403.00p | 410.00p | 21927 |
03/08/2011 | 416.00p | 418.05p | 400.00p | 402.00p | 34312 |
02/08/2011 | 425.75p | 432.50p | 416.00p | 416.00p | 36085 |
01/08/2011 | 430.00p | 436.00p | 425.00p | 425.00p | 33352 |
29/07/2011 | 436.00p | 436.00p | 425.50p | 430.00p | 1982 |
28/07/2011 | 436.00p | 436.00p | 420.00p | 426.00p | 7272 |
27/07/2011 | 425.50p | 435.75p | 420.00p | 435.75p | 8295 |
26/07/2011 | 430.00p | 430.00p | 421.00p | 421.00p | 3786 |
25/07/2011 | 429.75p | 430.00p | 421.25p | 429.75p | 15084 |
22/07/2011 | 428.25p | 434.00p | 428.25p | 434.00p | 2022 |
21/07/2011 | 428.00p | 435.00p | 428.00p | 431.50p | 25330 |
20/07/2011 | 439.50p | 440.00p | 431.06p | 439.75p | 2092 |
19/07/2011 | 421.00p | 440.00p | 421.00p | 430.75p | 22776 |
18/07/2011 | 450.00p | 453.41p | 406.00p | 425.00p | 64687 |
15/07/2011 | 450.25p | 459.80p | 440.00p | 449.88p | 30094 |
14/07/2011 | 450.00p | 459.83p | 450.00p | 454.13p | 2984 |
13/07/2011 | 455.00p | 455.00p | 450.00p | 450.00p | 3929 |
12/07/2011 | 465.00p | 468.00p | 453.00p | 458.50p | 14536 |
11/07/2011 | 475.00p | 476.00p | 465.00p | 475.00p | 88754 |
08/07/2011 | 465.25p | 480.25p | 465.25p | 474.13p | 234005 |
07/07/2011 | 474.75p | 474.75p | 467.00p | 468.63p | 4430 |
06/07/2011 | 465.00p | 471.00p | 465.00p | 471.00p | 5754 |
05/07/2011 | 475.00p | 480.00p | 465.55p | 466.63p | 4437 |
04/07/2011 | 470.00p | 480.00p | 460.25p | 469.62p | 110563 |
01/07/2011 | 440.00p | 467.00p | 437.50p | 460.00p | 16727 |
30/06/2011 | 438.75p | 440.00p | 436.25p | 437.50p | 11193 |
29/06/2011 | 435.00p | 438.75p | 435.00p | 436.63p | 10559 |
28/06/2011 | 437.50p | 437.50p | 436.37p | 436.37p | 10597 |
27/06/2011 | 435.00p | 436.12p | 435.00p | 436.12p | 10107 |
24/06/2011 | 432.00p | 437.50p | 430.00p | 431.00p | 7745 |
23/06/2011 | 440.00p | 440.00p | 430.00p | 437.50p | 11202 |
22/06/2011 | 429.25p | 440.00p | 428.13p | 440.00p | 12874 |
21/06/2011 | 427.25p | 438.00p | 425.25p | 425.25p | 393 |
20/06/2011 | 437.75p | 437.75p | 427.00p | 430.25p | 11532 |
17/06/2011 | 438.00p | 438.00p | 430.00p | 434.12p | 5125 |
16/06/2011 | 438.00p | 441.00p | 430.00p | 438.00p | 22789 |
15/06/2011 | 430.00p | 443.00p | 429.75p | 439.25p | 151605 |
14/06/2011 | 430.00p | 440.00p | 425.00p | 440.00p | 35418 |
13/06/2011 | 427.00p | 430.00p | 417.02p | 425.25p | 22231 |
10/06/2011 | 417.75p | 425.00p | 411.25p | 422.25p | 41060 |
09/06/2011 | 410.00p | 423.75p | 401.00p | 409.88p | 28128 |
08/06/2011 | 415.00p | 424.20p | 412.00p | 420.00p | 17995 |
07/06/2011 | 424.26p | 424.26p | 416.17p | 419.88p | 1687 |
06/06/2011 | 420.00p | 420.00p | 405.00p | 415.00p | 17685 |
03/06/2011 | 415.00p | 423.00p | 414.00p | 415.00p | 6682 |
02/06/2011 | 415.00p | 416.00p | 415.00p | 416.00p | 104 |
01/06/2011 | 415.25p | 415.25p | 415.00p | 415.25p | 1012 |
31/05/2011 | 415.00p | 424.75p | 415.00p | 420.25p | 28572 |
27/05/2011 | 427.75p | 427.75p | 415.00p | 415.00p | 3546 |
26/05/2011 | 420.75p | 428.00p | 420.75p | 428.00p | 11828 |
25/05/2011 | 415.00p | 415.00p | 410.00p | 410.00p | 4946 |
24/05/2011 | 410.00p | 421.75p | 410.00p | 415.00p | 1899 |
23/05/2011 | 420.00p | 420.00p | 400.00p | 410.00p | 24006 |
20/05/2011 | 424.75p | 425.00p | 420.95p | 425.00p | 8461 |
19/05/2011 | 425.00p | 425.00p | 422.38p | 422.38p | 500 |
18/05/2011 | 425.00p | 425.00p | 422.50p | 422.50p | 1086 |
17/05/2011 | 415.75p | 430.14p | 415.50p | 420.50p | 11720 |
16/05/2011 | 420.95p | 420.95p | 420.00p | 420.00p | 1077 |
13/05/2011 | 429.50p | 429.50p | 426.25p | 426.25p | 1664 |
12/05/2011 | 425.00p | 430.00p | 415.50p | 430.00p | 13250 |
11/05/2011 | 421.25p | 430.00p | 421.00p | 424.88p | 6431 |
10/05/2011 | 429.75p | 438.44p | 429.75p | 435.38p | 3300 |
09/05/2011 | 439.00p | 439.00p | 415.00p | 425.50p | 20918 |
06/05/2011 | 432.00p | 446.34p | 429.54p | 434.88p | 7358 |
05/05/2011 | 433.00p | 433.18p | 425.50p | 432.00p | 7880 |
04/05/2011 | 441.00p | 441.00p | 430.00p | 433.00p | 14034 |
03/05/2011 | 441.00p | 441.00p | 435.00p | 440.88p | 13410 |
28/04/2011 | 446.00p | 446.00p | 440.00p | 442.88p | 9064 |
27/04/2011 | 437.75p | 450.00p | 437.75p | 440.00p | 1750 |
26/04/2011 | 443.00p | 450.00p | 436.32p | 447.88p | 5906 |
21/04/2011 | 442.50p | 450.00p | 435.50p | 443.00p | 14432 |
20/04/2011 | 439.75p | 445.00p | 439.00p | 442.62p | 3680 |
19/04/2011 | 437.66p | 445.00p | 437.66p | 445.00p | 1892 |
18/04/2011 | 444.50p | 445.00p | 436.74p | 445.00p | 7256 |
15/04/2011 | 428.25p | 441.60p | 428.00p | 432.00p | 20091 |
14/04/2011 | 423.25p | 444.25p | 422.00p | 444.25p | 49219 |
13/04/2011 | 444.75p | 445.00p | 401.00p | 427.50p | 0 |
12/04/2011 | 444.75p | 445.00p | 401.00p | 422.50p | 48248 |
11/04/2011 | 425.00p | 434.00p | 425.00p | 430.00p | 12877 |
08/04/2011 | 431.25p | 440.65p | 425.00p | 435.00p | 8599 |
07/04/2011 | 440.00p | 440.00p | 427.00p | 438.00p | 9000 |
06/04/2011 | 425.00p | 436.92p | 425.00p | 426.00p | 6511 |
05/04/2011 | 436.00p | 436.00p | 420.00p | 425.00p | 14992 |
04/04/2011 | 440.00p | 446.00p | 431.00p | 442.50p | 8839 |
01/04/2011 | 440.00p | 448.58p | 440.00p | 444.37p | 5137 |
31/03/2011 | 440.00p | 444.07p | 430.00p | 430.00p | 98307 |
30/03/2011 | 451.00p | 451.00p | 440.00p | 447.50p | 6928 |
29/03/2011 | 450.00p | 455.00p | 443.26p | 452.62p | 6888 |
28/03/2011 | 435.00p | 453.62p | 435.00p | 445.50p | 16123 |
25/03/2011 | 450.00p | 451.00p | 440.00p | 440.00p | 61494 |
24/03/2011 | 448.75p | 449.00p | 439.55p | 440.00p | 21535 |
23/03/2011 | 448.75p | 449.00p | 447.00p | 449.00p | 7449 |
22/03/2011 | 450.00p | 450.00p | 435.00p | 438.63p | 6925 |
21/03/2011 | 440.00p | 448.50p | 433.00p | 444.88p | 25125 |
18/03/2011 | 435.00p | 447.00p | 435.00p | 437.00p | 8635 |
17/03/2011 | 440.00p | 440.00p | 428.50p | 428.50p | 10866 |
16/03/2011 | 450.00p | 451.75p | 435.00p | 447.00p | 84319 |
15/03/2011 | 450.25p | 460.00p | 435.00p | 459.00p | 65888 |
14/03/2011 | 455.00p | 473.50p | 435.00p | 473.50p | 30466 |
11/03/2011 | 460.00p | 472.25p | 455.21p | 466.50p | 29290 |
10/03/2011 | 452.00p | 470.00p | 446.47p | 465.88p | 59548 |
09/03/2011 | 449.75p | 458.50p | 440.54p | 458.50p | 19146 |
08/03/2011 | 435.00p | 452.00p | 435.00p | 440.00p | 9598 |
07/03/2011 | 440.00p | 445.00p | 435.00p | 442.37p | 15435 |
04/03/2011 | 445.00p | 445.00p | 433.25p | 440.00p | 5913 |
03/03/2011 | 430.00p | 445.00p | 430.00p | 445.00p | 69077 |
02/03/2011 | 445.00p | 445.00p | 420.00p | 440.00p | 7265 |
01/03/2011 | 430.00p | 438.58p | 420.00p | 432.00p | 16511 |
28/02/2011 | 430.00p | 431.80p | 429.40p | 430.00p | 6639 |
25/02/2011 | 434.00p | 450.00p | 430.00p | 430.00p | 15835 |
24/02/2011 | 435.25p | 438.60p | 434.88p | 434.88p | 5462 |
23/02/2011 | 435.00p | 441.00p | 435.00p | 435.00p | 18926 |
22/02/2011 | 435.00p | 439.75p | 435.00p | 435.00p | 5272 |
21/02/2011 | 440.00p | 449.41p | 435.00p | 441.63p | 25357 |
18/02/2011 | 443.00p | 449.77p | 439.82p | 440.00p | 11599 |
17/02/2011 | 440.25p | 454.14p | 440.00p | 443.00p | 18640 |
16/02/2011 | 438.00p | 458.75p | 438.00p | 452.00p | 65321 |
15/02/2011 | 445.00p | 450.00p | 435.25p | 435.50p | 6345 |
14/02/2011 | 445.00p | 459.75p | 445.00p | 445.00p | 11262 |
11/02/2011 | 440.00p | 456.50p | 440.00p | 456.50p | 1200 |
10/02/2011 | 450.00p | 464.75p | 443.00p | 443.00p | 19918 |
09/02/2011 | 443.00p | 457.52p | 443.00p | 444.50p | 35871 |
08/02/2011 | 443.00p | 454.75p | 443.00p | 445.00p | 60242 |
07/02/2011 | 450.00p | 460.00p | 440.00p | 442.50p | 16937 |
04/02/2011 | 465.00p | 465.00p | 427.50p | 450.00p | 48708 |
03/02/2011 | 465.00p | 475.00p | 450.00p | 464.75p | 14512 |
02/02/2011 | 455.00p | 460.00p | 455.00p | 455.00p | 11788 |
01/02/2011 | 474.00p | 474.00p | 455.00p | 464.00p | 26617 |
31/01/2011 | 451.00p | 475.00p | 451.00p | 475.00p | 94090 |
28/01/2011 | 450.00p | 469.00p | 450.00p | 469.00p | 33838 |
27/01/2011 | 455.00p | 465.00p | 435.00p | 460.00p | 25082 |
26/01/2011 | 451.00p | 455.75p | 447.00p | 451.00p | 12393 |
25/01/2011 | 440.00p | 464.00p | 440.00p | 451.00p | 29707 |
24/01/2011 | 445.00p | 445.00p | 435.00p | 440.00p | 42326 |
21/01/2011 | 430.00p | 450.00p | 429.75p | 435.00p | 18926 |
20/01/2011 | 440.00p | 440.00p | 431.00p | 432.00p | 13556 |
19/01/2011 | 447.75p | 451.04p | 441.75p | 441.75p | 21257 |
18/01/2011 | 431.00p | 450.00p | 431.00p | 447.00p | 30173 |
17/01/2011 | 445.00p | 455.50p | 431.00p | 436.00p | 38036 |
14/01/2011 | 452.00p | 458.71p | 420.00p | 445.25p | 62008 |
13/01/2011 | 455.00p | 464.75p | 455.00p | 464.00p | 28157 |
12/01/2011 | 459.00p | 469.00p | 450.00p | 455.00p | 79769 |
11/01/2011 | 475.00p | 475.00p | 445.00p | 469.00p | 229248 |
10/01/2011 | 490.00p | 490.00p | 480.00p | 485.00p | 54747 |
07/01/2011 | 485.25p | 500.00p | 485.00p | 492.00p | 8015 |
06/01/2011 | 498.75p | 500.00p | 489.00p | 499.00p | 9816 |
05/01/2011 | 490.00p | 499.00p | 485.25p | 498.00p | 53099 |
04/01/2011 | 492.00p | 500.00p | 492.00p | 499.00p | 14007 |
31/12/2010 | 500.00p | 500.00p | 492.00p | 496.00p | 32077 |
30/12/2010 | 500.00p | 508.50p | 485.50p | 500.50p | 43347 |
29/12/2010 | 475.00p | 495.00p | 475.00p | 490.00p | 21707 |
24/12/2010 | 475.00p | 488.25p | 475.00p | 482.25p | 9324 |
23/12/2010 | 472.00p | 477.25p | 470.00p | 475.00p | 42108 |
22/12/2010 | 470.25p | 490.00p | 470.00p | 472.75p | 24397 |
21/12/2010 | 469.00p | 490.00p | 469.00p | 490.00p | 36848 |
20/12/2010 | 454.00p | 472.92p | 454.00p | 470.00p | 10269 |
17/12/2010 | 450.00p | 462.50p | 450.00p | 462.50p | 8420 |
16/12/2010 | 450.00p | 457.00p | 442.49p | 453.00p | 8723 |
15/12/2010 | 448.00p | 450.00p | 445.00p | 450.00p | 6737 |
14/12/2010 | 447.00p | 448.72p | 445.00p | 447.00p | 6818 |
13/12/2010 | 449.00p | 449.00p | 445.60p | 447.00p | 502 |
10/12/2010 | 435.50p | 450.00p | 435.50p | 449.00p | 15111 |
09/12/2010 | 442.00p | 442.00p | 438.00p | 441.00p | 1572 |
*Close Price adjusted for both dividends and splits