Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2012 | 78.00p | 79.75p | 78.00p | 78.25p | 12875 |
24/07/2012 | 77.50p | 77.83p | 76.00p | 76.00p | 14636 |
23/07/2012 | 76.50p | 79.75p | 76.50p | 78.00p | 14906 |
20/07/2012 | 79.50p | 79.75p | 77.25p | 79.50p | 127634 |
19/07/2012 | 79.50p | 81.14p | 77.66p | 80.25p | 56808 |
18/07/2012 | 80.00p | 80.88p | 79.56p | 80.00p | 29807 |
17/07/2012 | 79.00p | 81.00p | 78.50p | 81.00p | 63671 |
16/07/2012 | 79.25p | 82.00p | 77.38p | 81.00p | 348368 |
13/07/2012 | 78.31p | 80.75p | 78.31p | 80.00p | 51966 |
12/07/2012 | 78.16p | 80.31p | 77.47p | 79.00p | 41995 |
11/07/2012 | 81.00p | 81.00p | 78.63p | 81.00p | 59981 |
10/07/2012 | 79.75p | 81.00p | 79.10p | 81.00p | 97691 |
09/07/2012 | 79.50p | 80.00p | 77.88p | 79.75p | 251654 |
06/07/2012 | 76.75p | 82.00p | 76.00p | 80.00p | 1231068 |
05/07/2012 | 89.00p | 89.30p | 86.87p | 86.87p | 158583 |
04/07/2012 | 88.00p | 89.25p | 88.00p | 89.25p | 29179 |
03/07/2012 | 88.00p | 89.15p | 88.00p | 89.00p | 36933 |
02/07/2012 | 89.50p | 90.37p | 89.00p | 89.00p | 109934 |
29/06/2012 | 89.00p | 89.50p | 87.85p | 89.50p | 47671 |
28/06/2012 | 89.50p | 89.64p | 88.75p | 88.75p | 81234 |
27/06/2012 | 89.75p | 89.93p | 89.50p | 89.50p | 33971 |
26/06/2012 | 89.75p | 89.75p | 89.02p | 89.38p | 56076 |
25/06/2012 | 90.50p | 93.92p | 88.00p | 88.00p | 68157 |
22/06/2012 | 93.47p | 93.50p | 90.81p | 92.50p | 24599 |
21/06/2012 | 91.25p | 93.25p | 91.00p | 91.00p | 5107 |
20/06/2012 | 90.75p | 94.34p | 90.75p | 93.50p | 226134 |
19/06/2012 | 90.50p | 93.41p | 90.50p | 92.25p | 21349 |
18/06/2012 | 92.00p | 92.75p | 90.96p | 92.75p | 5895 |
15/06/2012 | 89.50p | 94.00p | 88.00p | 93.00p | 494091 |
14/06/2012 | 89.00p | 89.00p | 87.00p | 88.00p | 25927 |
13/06/2012 | 89.00p | 89.25p | 87.25p | 87.25p | 66477 |
12/06/2012 | 90.00p | 90.00p | 88.00p | 88.88p | 86666 |
11/06/2012 | 95.00p | 98.70p | 91.00p | 92.25p | 152379 |
08/06/2012 | 90.00p | 95.00p | 88.72p | 93.75p | 60829 |
07/06/2012 | 88.00p | 90.00p | 87.25p | 90.00p | 105642 |
06/06/2012 | 86.25p | 89.00p | 83.66p | 89.00p | 52102 |
01/06/2012 | 85.25p | 88.00p | 84.00p | 87.00p | 2459793 |
31/05/2012 | 83.00p | 88.00p | 83.00p | 83.75p | 810701 |
30/05/2012 | 85.00p | 87.00p | 84.00p | 84.00p | 30328 |
29/05/2012 | 88.00p | 88.00p | 83.00p | 83.00p | 135906 |
28/05/2012 | 87.00p | 88.00p | 86.19p | 88.00p | 43818 |
25/05/2012 | 88.00p | 88.13p | 85.00p | 85.00p | 107596 |
24/05/2012 | 85.75p | 88.00p | 85.75p | 86.75p | 31858 |
23/05/2012 | 89.00p | 89.00p | 86.75p | 86.75p | 17086 |
22/05/2012 | 89.00p | 89.50p | 87.46p | 88.00p | 25465 |
21/05/2012 | 86.00p | 87.95p | 85.00p | 85.50p | 28480 |
18/05/2012 | 86.25p | 88.50p | 85.25p | 85.25p | 74496 |
17/05/2012 | 86.00p | 88.50p | 85.50p | 85.50p | 176999 |
16/05/2012 | 85.25p | 87.93p | 84.50p | 84.50p | 64683 |
15/05/2012 | 85.50p | 92.75p | 85.50p | 87.75p | 26971 |
14/05/2012 | 88.25p | 91.50p | 87.97p | 91.50p | 35909 |
11/05/2012 | 87.50p | 92.00p | 86.00p | 92.00p | 66452 |
10/05/2012 | 90.00p | 91.68p | 87.94p | 89.25p | 51707 |
09/05/2012 | 90.00p | 92.56p | 87.75p | 87.75p | 44793 |
08/05/2012 | 92.25p | 94.50p | 89.25p | 89.25p | 39102 |
04/05/2012 | 96.25p | 96.50p | 92.00p | 92.00p | 45892 |
03/05/2012 | 94.75p | 96.00p | 92.50p | 92.50p | 69133 |
02/05/2012 | 94.00p | 95.00p | 92.40p | 93.00p | 141562 |
01/05/2012 | 94.34p | 94.34p | 93.50p | 94.00p | 6664 |
30/04/2012 | 93.00p | 94.17p | 92.65p | 93.25p | 22811 |
27/04/2012 | 93.00p | 94.25p | 92.50p | 93.00p | 91254 |
26/04/2012 | 94.25p | 94.65p | 92.71p | 93.00p | 152482 |
25/04/2012 | 95.00p | 95.00p | 93.00p | 93.00p | 143098 |
24/04/2012 | 95.00p | 97.00p | 94.25p | 95.00p | 24901 |
23/04/2012 | 95.75p | 97.00p | 94.50p | 95.75p | 41568 |
20/04/2012 | 96.75p | 97.50p | 94.51p | 97.50p | 24791 |
19/04/2012 | 97.00p | 97.00p | 95.32p | 96.13p | 44664 |
18/04/2012 | 96.50p | 97.87p | 94.50p | 96.00p | 181633 |
17/04/2012 | 93.00p | 96.38p | 93.00p | 94.75p | 32690 |
16/04/2012 | 96.50p | 98.00p | 93.75p | 94.75p | 30827 |
13/04/2012 | 97.25p | 98.37p | 95.00p | 95.25p | 63277 |
12/04/2012 | 95.25p | 97.00p | 94.75p | 97.00p | 80832 |
11/04/2012 | 95.50p | 96.24p | 95.00p | 95.00p | 84099 |
10/04/2012 | 96.75p | 98.97p | 95.50p | 95.50p | 47744 |
05/04/2012 | 97.75p | 98.00p | 95.25p | 95.50p | 74401 |
04/04/2012 | 98.00p | 98.00p | 95.00p | 95.50p | 119006 |
03/04/2012 | 97.50p | 99.00p | 95.50p | 97.25p | 166091 |
02/04/2012 | 98.00p | 99.50p | 95.00p | 95.50p | 134019 |
30/03/2012 | 101.50p | 102.75p | 98.00p | 98.50p | 120956 |
29/03/2012 | 101.50p | 102.80p | 101.25p | 102.50p | 78933 |
28/03/2012 | 102.50p | 105.31p | 102.25p | 103.63p | 10473 |
27/03/2012 | 102.00p | 103.65p | 101.75p | 102.75p | 299295 |
26/03/2012 | 102.00p | 102.91p | 101.00p | 102.00p | 114436 |
23/03/2012 | 103.00p | 103.00p | 101.00p | 102.00p | 33603 |
22/03/2012 | 103.00p | 103.00p | 101.00p | 101.50p | 49106 |
21/03/2012 | 99.25p | 102.75p | 98.75p | 102.75p | 120125 |
20/03/2012 | 98.00p | 100.00p | 97.00p | 98.00p | 95321 |
19/03/2012 | 100.25p | 102.47p | 99.00p | 99.25p | 1854369 |
16/03/2012 | 103.50p | 103.50p | 99.75p | 99.75p | 79442 |
15/03/2012 | 103.00p | 103.25p | 101.00p | 103.25p | 37008 |
14/03/2012 | 102.25p | 104.00p | 102.00p | 102.25p | 79016 |
13/03/2012 | 103.00p | 103.31p | 102.00p | 103.00p | 36355 |
12/03/2012 | 103.75p | 103.75p | 100.69p | 103.00p | 998646 |
09/03/2012 | 103.00p | 104.00p | 100.95p | 103.25p | 304998 |
08/03/2012 | 101.75p | 103.00p | 101.00p | 102.00p | 167674 |
07/03/2012 | 101.50p | 104.00p | 101.00p | 101.00p | 166369 |
06/03/2012 | 102.75p | 104.21p | 101.64p | 102.00p | 30066 |
05/03/2012 | 102.75p | 104.00p | 101.91p | 103.00p | 121683 |
02/03/2012 | 102.00p | 103.50p | 100.75p | 103.25p | 43803 |
01/03/2012 | 100.75p | 100.75p | 98.62p | 99.87p | 30132 |
29/02/2012 | 98.50p | 100.24p | 98.00p | 98.00p | 13761 |
28/02/2012 | 98.75p | 99.50p | 98.25p | 99.50p | 215234 |
27/02/2012 | 98.50p | 100.13p | 98.43p | 100.13p | 53796 |
24/02/2012 | 101.25p | 101.25p | 99.56p | 100.00p | 13903 |
23/02/2012 | 98.00p | 101.75p | 98.00p | 100.00p | 98793 |
22/02/2012 | 99.00p | 100.00p | 98.00p | 99.25p | 153289 |
21/02/2012 | 102.00p | 103.00p | 98.75p | 98.75p | 38355 |
20/02/2012 | 102.75p | 102.75p | 99.55p | 101.00p | 555033 |
17/02/2012 | 99.25p | 101.50p | 98.50p | 100.25p | 39744 |
16/02/2012 | 98.75p | 100.25p | 98.50p | 98.50p | 401751 |
15/02/2012 | 101.25p | 102.25p | 98.30p | 99.00p | 29390 |
14/02/2012 | 101.25p | 102.37p | 101.25p | 102.13p | 1986 |
13/02/2012 | 101.90p | 101.90p | 101.25p | 101.63p | 8788 |
10/02/2012 | 101.25p | 102.50p | 101.25p | 102.50p | 24549 |
09/02/2012 | 102.00p | 103.33p | 101.25p | 101.25p | 751362 |
08/02/2012 | 101.00p | 101.65p | 99.87p | 101.25p | 35050 |
07/02/2012 | 101.00p | 101.37p | 99.87p | 101.00p | 52103 |
06/02/2012 | 100.00p | 101.00p | 98.65p | 100.87p | 109155 |
03/02/2012 | 99.75p | 101.00p | 98.32p | 100.00p | 93130 |
02/02/2012 | 95.00p | 99.26p | 95.00p | 98.00p | 161688 |
01/02/2012 | 95.00p | 96.00p | 93.75p | 94.50p | 78057 |
31/01/2012 | 94.50p | 95.50p | 93.25p | 93.25p | 120989 |
30/01/2012 | 94.00p | 96.85p | 94.00p | 94.25p | 95664 |
27/01/2012 | 97.75p | 98.00p | 95.25p | 96.25p | 1325879 |
26/01/2012 | 95.00p | 96.00p | 95.00p | 96.00p | 45080 |
25/01/2012 | 95.50p | 99.19p | 95.50p | 95.50p | 14534 |
24/01/2012 | 95.25p | 97.00p | 94.75p | 94.75p | 82030 |
23/01/2012 | 94.25p | 99.25p | 94.25p | 95.25p | 47304 |
20/01/2012 | 95.50p | 97.50p | 94.78p | 96.38p | 60982 |
19/01/2012 | 97.00p | 97.00p | 95.25p | 96.50p | 32832 |
18/01/2012 | 92.75p | 96.75p | 92.00p | 96.75p | 142130 |
17/01/2012 | 88.25p | 93.50p | 88.25p | 93.00p | 21511 |
16/01/2012 | 91.75p | 91.75p | 88.46p | 90.00p | 83074 |
13/01/2012 | 90.00p | 93.00p | 89.82p | 90.25p | 175146 |
12/01/2012 | 90.50p | 91.00p | 88.75p | 90.75p | 73559 |
11/01/2012 | 90.25p | 91.00p | 88.50p | 88.50p | 419246 |
10/01/2012 | 90.00p | 93.00p | 88.50p | 88.50p | 108629 |
09/01/2012 | 90.25p | 91.87p | 89.00p | 89.25p | 55303 |
06/01/2012 | 92.50p | 92.50p | 90.50p | 91.00p | 863998 |
05/01/2012 | 92.50p | 92.50p | 89.25p | 90.75p | 20695 |
04/01/2012 | 90.50p | 92.09p | 89.00p | 89.75p | 300293 |
03/01/2012 | 89.00p | 92.00p | 86.25p | 91.25p | 99074 |
30/12/2011 | 86.25p | 92.03p | 86.25p | 90.50p | 9719 |
29/12/2011 | 87.50p | 91.00p | 87.50p | 89.50p | 3977 |
28/12/2011 | 87.75p | 90.25p | 86.65p | 87.88p | 6152 |
23/12/2011 | 87.00p | 89.03p | 87.00p | 87.75p | 1071 |
22/12/2011 | 90.75p | 90.75p | 86.50p | 87.88p | 1377 |
21/12/2011 | 88.00p | 89.50p | 85.75p | 89.00p | 435636 |
20/12/2011 | 87.00p | 88.50p | 86.00p | 86.50p | 85874 |
19/12/2011 | 86.50p | 88.00p | 86.00p | 88.00p | 19293 |
16/12/2011 | 87.25p | 91.05p | 86.50p | 86.50p | 71600 |
15/12/2011 | 87.25p | 87.28p | 87.00p | 87.00p | 39106 |
14/12/2011 | 87.00p | 90.75p | 86.50p | 89.00p | 53492 |
13/12/2011 | 87.50p | 89.35p | 87.00p | 87.25p | 11443 |
12/12/2011 | 89.75p | 90.00p | 87.00p | 87.50p | 16402 |
09/12/2011 | 87.00p | 88.97p | 86.50p | 88.00p | 57056 |
08/12/2011 | 89.00p | 90.31p | 86.00p | 86.00p | 284502 |
07/12/2011 | 89.25p | 89.25p | 87.75p | 87.75p | 54183 |
06/12/2011 | 90.00p | 91.00p | 88.50p | 88.50p | 467330 |
05/12/2011 | 89.25p | 91.50p | 89.00p | 89.00p | 49096 |
02/12/2011 | 90.00p | 90.25p | 89.75p | 89.75p | 62177 |
01/12/2011 | 91.25p | 92.00p | 90.00p | 90.75p | 34843 |
30/11/2011 | 90.25p | 93.75p | 90.25p | 92.50p | 29366 |
29/11/2011 | 93.75p | 95.25p | 90.81p | 93.25p | 15515 |
28/11/2011 | 90.75p | 93.05p | 90.60p | 91.50p | 53100 |
25/11/2011 | 91.07p | 92.12p | 91.07p | 92.12p | 12044 |
24/11/2011 | 91.13p | 91.87p | 91.13p | 91.87p | 4025 |
23/11/2011 | 91.27p | 92.74p | 91.25p | 91.25p | 9999 |
22/11/2011 | 93.75p | 94.36p | 90.25p | 92.00p | 41301 |
21/11/2011 | 91.25p | 97.00p | 90.50p | 92.25p | 78046 |
18/11/2011 | 93.00p | 95.00p | 91.68p | 94.75p | 56163 |
17/11/2011 | 93.00p | 94.50p | 90.25p | 94.50p | 72432 |
16/11/2011 | 90.50p | 93.00p | 89.38p | 93.00p | 60456 |
15/11/2011 | 90.25p | 91.25p | 90.25p | 90.88p | 2050 |
14/11/2011 | 88.00p | 91.75p | 85.54p | 90.75p | 73324 |
11/11/2011 | 88.00p | 88.75p | 87.25p | 88.75p | 36647 |
10/11/2011 | 87.25p | 89.00p | 87.00p | 89.00p | 53957 |
09/11/2011 | 85.25p | 89.75p | 85.25p | 86.62p | 54471 |
08/11/2011 | 86.60p | 87.89p | 86.60p | 87.50p | 325675 |
07/11/2011 | 86.00p | 86.25p | 85.00p | 86.25p | 32645 |
04/11/2011 | 87.00p | 90.00p | 86.00p | 90.00p | 19370 |
03/11/2011 | 86.00p | 89.00p | 86.00p | 86.00p | 260271 |
02/11/2011 | 87.25p | 89.75p | 87.25p | 89.75p | 6950 |
01/11/2011 | 86.50p | 88.00p | 86.50p | 87.25p | 133141 |
31/10/2011 | 90.75p | 90.88p | 86.00p | 86.00p | 1473390 |
28/10/2011 | 89.25p | 90.00p | 89.00p | 89.25p | 63690 |
27/10/2011 | 91.75p | 93.00p | 90.25p | 93.00p | 21854 |
26/10/2011 | 90.00p | 91.50p | 88.00p | 90.50p | 79436 |
25/10/2011 | 85.25p | 92.00p | 85.25p | 92.00p | 510350 |
24/10/2011 | 87.00p | 87.75p | 86.00p | 87.75p | 133251 |
21/10/2011 | 87.00p | 87.75p | 86.00p | 87.75p | 77911 |
20/10/2011 | 85.00p | 88.00p | 85.00p | 87.00p | 300152 |
19/10/2011 | 83.00p | 86.25p | 83.00p | 84.50p | 186711 |
18/10/2011 | 87.00p | 88.34p | 83.25p | 83.25p | 320924 |
17/10/2011 | 90.00p | 91.00p | 87.00p | 87.00p | 148201 |
14/10/2011 | 91.50p | 91.50p | 89.75p | 89.75p | 47814 |
13/10/2011 | 92.75p | 92.75p | 89.02p | 89.75p | 124638 |
12/10/2011 | 94.25p | 94.25p | 91.00p | 91.00p | 175734 |
11/10/2011 | 93.75p | 94.91p | 91.50p | 91.50p | 24122 |
10/10/2011 | 97.00p | 97.00p | 91.00p | 92.00p | 43885 |
*Close Price adjusted for both dividends and splits