Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2011 | 50.00p | 50.52p | 50.00p | 50.25p | 285695 |
03/10/2011 | 52.00p | 53.50p | 50.00p | 50.50p | 114510 |
30/09/2011 | 50.25p | 50.30p | 49.99p | 50.00p | 35031 |
29/09/2011 | 49.75p | 52.75p | 48.64p | 51.63p | 622347 |
28/09/2011 | 49.00p | 50.00p | 48.00p | 49.50p | 573069 |
27/09/2011 | 52.00p | 52.17p | 48.75p | 50.00p | 157085 |
26/09/2011 | 53.25p | 54.00p | 50.00p | 50.50p | 166204 |
23/09/2011 | 55.00p | 56.75p | 53.00p | 53.00p | 381170 |
22/09/2011 | 58.00p | 58.43p | 56.00p | 56.00p | 433455 |
21/09/2011 | 63.50p | 63.75p | 58.50p | 58.50p | 264856 |
20/09/2011 | 60.00p | 61.50p | 58.00p | 61.50p | 321701 |
19/09/2011 | 59.00p | 65.50p | 59.00p | 60.75p | 377283 |
16/09/2011 | 57.75p | 60.80p | 56.75p | 60.00p | 136733 |
15/09/2011 | 60.00p | 61.20p | 56.25p | 58.00p | 213294 |
14/09/2011 | 59.75p | 59.75p | 57.00p | 57.00p | 75708 |
13/09/2011 | 60.00p | 60.95p | 57.00p | 57.50p | 316772 |
12/09/2011 | 60.25p | 61.50p | 59.50p | 60.37p | 48417 |
09/09/2011 | 63.25p | 66.00p | 61.25p | 61.50p | 187365 |
08/09/2011 | 63.65p | 63.65p | 62.25p | 62.25p | 19112 |
07/09/2011 | 63.60p | 63.60p | 61.98p | 62.00p | 160493 |
06/09/2011 | 64.75p | 65.20p | 62.00p | 63.13p | 204949 |
05/09/2011 | 63.75p | 67.20p | 62.00p | 62.00p | 62535 |
02/09/2011 | 64.50p | 66.00p | 62.00p | 62.00p | 116830 |
01/09/2011 | 66.25p | 68.02p | 64.98p | 65.00p | 323782 |
31/08/2011 | 66.75p | 69.00p | 62.41p | 66.00p | 341102 |
30/08/2011 | 65.00p | 66.75p | 62.27p | 62.75p | 792986 |
26/08/2011 | 62.00p | 64.03p | 61.07p | 62.37p | 90805 |
25/08/2011 | 60.00p | 62.05p | 59.80p | 60.00p | 70396 |
24/08/2011 | 62.25p | 62.50p | 59.75p | 61.00p | 38995 |
23/08/2011 | 64.00p | 64.00p | 62.00p | 62.00p | 21736 |
22/08/2011 | 66.75p | 67.62p | 64.25p | 65.50p | 51693 |
19/08/2011 | 66.00p | 67.50p | 66.00p | 66.75p | 291893 |
18/08/2011 | 68.25p | 68.50p | 66.00p | 66.00p | 154751 |
17/08/2011 | 68.25p | 69.70p | 67.69p | 67.87p | 3867 |
16/08/2011 | 69.00p | 70.00p | 68.00p | 68.00p | 395228 |
15/08/2011 | 70.00p | 70.00p | 69.50p | 70.00p | 31065 |
12/08/2011 | 69.25p | 73.50p | 65.50p | 69.50p | 482852 |
11/08/2011 | 63.25p | 67.00p | 59.16p | 65.50p | 166393 |
10/08/2011 | 60.50p | 63.25p | 59.00p | 59.00p | 1700250 |
09/08/2011 | 65.00p | 65.00p | 53.51p | 57.50p | 224999 |
08/08/2011 | 62.75p | 65.00p | 59.50p | 60.00p | 104607 |
05/08/2011 | 65.75p | 68.00p | 60.00p | 64.00p | 1173051 |
04/08/2011 | 79.75p | 79.75p | 67.00p | 68.00p | 250974 |
03/08/2011 | 80.50p | 80.75p | 77.75p | 77.75p | 31374 |
02/08/2011 | 80.00p | 80.75p | 78.19p | 79.00p | 54400 |
01/08/2011 | 78.25p | 81.00p | 78.25p | 80.00p | 221418 |
29/07/2011 | 78.25p | 81.00p | 78.00p | 79.00p | 173821 |
28/07/2011 | 78.25p | 79.60p | 78.25p | 78.50p | 1611 |
27/07/2011 | 81.00p | 81.00p | 79.25p | 79.25p | 41872 |
26/07/2011 | 79.00p | 81.00p | 79.00p | 80.50p | 72641 |
25/07/2011 | 81.00p | 81.00p | 79.00p | 79.00p | 75344 |
22/07/2011 | 81.00p | 81.00p | 80.50p | 80.50p | 54425 |
21/07/2011 | 80.75p | 81.00p | 80.00p | 80.50p | 142673 |
20/07/2011 | 80.50p | 80.80p | 80.40p | 80.50p | 4152 |
19/07/2011 | 80.00p | 81.00p | 80.00p | 80.50p | 62633 |
18/07/2011 | 84.00p | 84.00p | 80.25p | 81.12p | 132739 |
15/07/2011 | 81.00p | 83.00p | 80.00p | 82.00p | 2936524 |
14/07/2011 | 82.00p | 82.00p | 80.00p | 80.50p | 1548211 |
13/07/2011 | 85.00p | 85.00p | 80.93p | 82.00p | 635105 |
12/07/2011 | 84.00p | 85.72p | 80.75p | 84.50p | 73961 |
11/07/2011 | 86.00p | 86.00p | 81.75p | 85.00p | 147614 |
08/07/2011 | 85.00p | 86.00p | 82.75p | 85.75p | 129571 |
07/07/2011 | 82.00p | 84.75p | 81.14p | 84.50p | 222564 |
06/07/2011 | 83.00p | 84.00p | 80.15p | 84.00p | 376084 |
05/07/2011 | 80.25p | 83.00p | 80.25p | 82.50p | 222753 |
04/07/2011 | 80.00p | 83.75p | 79.50p | 81.75p | 72188 |
01/07/2011 | 81.25p | 82.00p | 79.00p | 79.00p | 81937 |
30/06/2011 | 81.75p | 82.50p | 80.09p | 82.00p | 137876 |
29/06/2011 | 81.50p | 82.00p | 79.11p | 81.00p | 483742 |
28/06/2011 | 74.00p | 80.07p | 73.75p | 80.00p | 193413 |
27/06/2011 | 78.25p | 80.25p | 74.00p | 74.00p | 175251 |
24/06/2011 | 82.00p | 82.00p | 77.50p | 79.75p | 83718 |
23/06/2011 | 79.00p | 79.25p | 78.50p | 79.00p | 72190 |
22/06/2011 | 80.00p | 82.00p | 80.00p | 81.75p | 17682 |
21/06/2011 | 80.00p | 82.89p | 80.00p | 81.50p | 32483 |
20/06/2011 | 81.75p | 85.22p | 79.00p | 82.00p | 86477 |
17/06/2011 | 82.75p | 85.25p | 82.49p | 85.00p | 145422 |
16/06/2011 | 82.75p | 85.75p | 82.53p | 83.25p | 469374 |
15/06/2011 | 83.00p | 86.00p | 80.37p | 84.50p | 307914 |
14/06/2011 | 81.75p | 86.00p | 81.75p | 86.00p | 57012 |
13/06/2011 | 82.00p | 86.46p | 82.00p | 84.75p | 373720 |
10/06/2011 | 77.00p | 84.50p | 77.00p | 84.50p | 175244 |
09/06/2011 | 74.00p | 81.00p | 72.00p | 78.50p | 502856 |
08/06/2011 | 76.00p | 76.75p | 74.00p | 75.25p | 45106 |
07/06/2011 | 75.25p | 77.00p | 74.00p | 75.25p | 52887 |
06/06/2011 | 78.00p | 78.00p | 75.25p | 77.00p | 53658 |
03/06/2011 | 77.00p | 77.75p | 74.80p | 77.75p | 134251 |
02/06/2011 | 79.25p | 79.70p | 72.00p | 76.00p | 282536 |
01/06/2011 | 81.75p | 82.88p | 78.00p | 79.25p | 123195 |
31/05/2011 | 83.00p | 84.56p | 79.50p | 79.50p | 389657 |
27/05/2011 | 82.75p | 84.00p | 82.75p | 82.75p | 29483 |
26/05/2011 | 86.00p | 86.00p | 82.96p | 84.75p | 67457 |
25/05/2011 | 86.00p | 86.00p | 82.75p | 84.00p | 89609 |
24/05/2011 | 86.50p | 87.75p | 85.25p | 85.25p | 141292 |
23/05/2011 | 87.75p | 87.75p | 85.25p | 85.25p | 59818 |
20/05/2011 | 86.00p | 87.84p | 85.50p | 87.25p | 30308 |
19/05/2011 | 87.00p | 87.25p | 85.46p | 87.00p | 60760 |
18/05/2011 | 86.50p | 88.00p | 85.62p | 88.00p | 31218 |
17/05/2011 | 87.00p | 87.75p | 85.31p | 87.75p | 53964 |
16/05/2011 | 89.00p | 89.10p | 87.75p | 89.00p | 38058 |
13/05/2011 | 87.50p | 90.00p | 87.05p | 89.00p | 17925 |
12/05/2011 | 88.25p | 89.79p | 87.04p | 88.00p | 121691 |
11/05/2011 | 88.50p | 90.00p | 88.38p | 90.00p | 47330 |
10/05/2011 | 88.25p | 89.75p | 86.12p | 89.75p | 43845 |
09/05/2011 | 85.50p | 90.00p | 84.85p | 90.00p | 105753 |
06/05/2011 | 87.00p | 87.50p | 85.12p | 86.00p | 262924 |
05/05/2011 | 87.00p | 88.96p | 86.49p | 88.00p | 82672 |
04/05/2011 | 87.75p | 89.50p | 87.75p | 88.50p | 107537 |
03/05/2011 | 89.75p | 89.75p | 85.00p | 87.00p | 198127 |
28/04/2011 | 86.25p | 89.50p | 85.12p | 86.75p | 243170 |
27/04/2011 | 86.25p | 86.75p | 85.40p | 86.75p | 48092 |
26/04/2011 | 85.00p | 86.00p | 82.86p | 86.00p | 99690 |
21/04/2011 | 85.00p | 88.07p | 80.00p | 83.50p | 300612 |
20/04/2011 | 85.25p | 87.16p | 81.09p | 86.00p | 197306 |
19/04/2011 | 87.00p | 88.00p | 85.43p | 86.00p | 78608 |
18/04/2011 | 88.25p | 92.25p | 87.00p | 87.00p | 179988 |
15/04/2011 | 94.00p | 94.00p | 89.00p | 89.00p | 156090 |
14/04/2011 | 89.50p | 93.00p | 86.56p | 93.00p | 194144 |
13/04/2011 | 85.50p | 89.00p | 84.50p | 87.00p | 467384 |
12/04/2011 | 92.50p | 93.45p | 85.25p | 87.50p | 2805494 |
11/04/2011 | 93.75p | 94.03p | 91.50p | 92.00p | 225824 |
08/04/2011 | 90.00p | 97.00p | 90.00p | 93.25p | 2410888 |
07/04/2011 | 89.00p | 92.63p | 86.25p | 90.00p | 4597996 |
06/04/2011 | 82.00p | 87.00p | 82.00p | 87.00p | 1446706 |
05/04/2011 | 77.25p | 82.00p | 75.04p | 82.00p | 784424 |
04/04/2011 | 80.00p | 80.00p | 74.00p | 77.50p | 837246 |
01/04/2011 | 81.50p | 83.05p | 77.00p | 77.00p | 575872 |
31/03/2011 | 78.50p | 81.25p | 77.50p | 80.00p | 294075 |
30/03/2011 | 73.50p | 79.50p | 73.50p | 77.75p | 673169 |
29/03/2011 | 72.00p | 75.06p | 71.00p | 74.00p | 419048 |
28/03/2011 | 74.00p | 74.25p | 71.50p | 72.25p | 216400 |
25/03/2011 | 75.00p | 75.00p | 72.00p | 73.00p | 220908 |
24/03/2011 | 70.00p | 74.50p | 69.50p | 73.50p | 1879289 |
23/03/2011 | 70.50p | 71.00p | 69.50p | 69.50p | 93009 |
22/03/2011 | 73.50p | 73.50p | 70.50p | 71.00p | 143065 |
21/03/2011 | 71.00p | 73.75p | 70.50p | 71.50p | 569612 |
18/03/2011 | 70.00p | 72.00p | 68.12p | 71.00p | 478964 |
17/03/2011 | 67.00p | 70.38p | 65.29p | 69.50p | 188819 |
16/03/2011 | 71.00p | 73.00p | 66.25p | 68.00p | 199887 |
15/03/2011 | 72.75p | 76.00p | 68.25p | 70.00p | 298220 |
14/03/2011 | 75.00p | 77.00p | 73.00p | 76.00p | 85625 |
11/03/2011 | 77.75p | 80.00p | 71.00p | 75.00p | 398476 |
10/03/2011 | 84.00p | 84.00p | 78.00p | 80.00p | 325212 |
09/03/2011 | 81.25p | 84.73p | 80.75p | 81.00p | 93562 |
08/03/2011 | 81.50p | 82.50p | 81.00p | 81.25p | 312656 |
07/03/2011 | 82.00p | 83.48p | 79.54p | 81.50p | 301732 |
04/03/2011 | 78.50p | 82.98p | 78.50p | 82.25p | 146407 |
03/03/2011 | 79.00p | 82.50p | 78.00p | 82.00p | 314186 |
02/03/2011 | 78.50p | 84.75p | 78.00p | 79.75p | 138376 |
01/03/2011 | 80.00p | 80.00p | 78.00p | 78.00p | 63334 |
28/02/2011 | 80.00p | 81.25p | 78.43p | 80.00p | 273108 |
25/02/2011 | 81.00p | 82.91p | 79.25p | 79.25p | 572212 |
24/02/2011 | 82.00p | 82.00p | 79.36p | 81.00p | 201751 |
23/02/2011 | 83.00p | 86.00p | 80.00p | 80.00p | 271330 |
22/02/2011 | 86.00p | 86.98p | 82.50p | 82.50p | 75200 |
21/02/2011 | 87.00p | 87.00p | 83.75p | 87.00p | 225505 |
18/02/2011 | 85.00p | 86.57p | 84.50p | 85.50p | 76234 |
17/02/2011 | 88.00p | 88.55p | 84.00p | 85.25p | 348124 |
16/02/2011 | 87.34p | 88.00p | 85.25p | 87.00p | 101145 |
15/02/2011 | 85.04p | 87.00p | 85.00p | 85.25p | 163537 |
14/02/2011 | 87.50p | 90.00p | 83.25p | 83.25p | 967587 |
11/02/2011 | 88.00p | 90.50p | 85.75p | 87.50p | 386429 |
10/02/2011 | 94.25p | 94.25p | 87.21p | 87.75p | 396225 |
09/02/2011 | 92.00p | 92.50p | 89.25p | 91.75p | 145568 |
08/02/2011 | 93.00p | 93.00p | 89.00p | 92.00p | 399429 |
07/02/2011 | 93.00p | 93.00p | 90.22p | 91.00p | 163984 |
04/02/2011 | 92.25p | 94.58p | 90.00p | 90.00p | 391494 |
03/02/2011 | 93.00p | 93.00p | 91.97p | 93.00p | 91642 |
02/02/2011 | 90.00p | 94.00p | 89.50p | 93.00p | 2731909 |
01/02/2011 | 91.00p | 91.00p | 89.25p | 89.75p | 242184 |
31/01/2011 | 91.00p | 91.00p | 89.50p | 89.50p | 68847 |
28/01/2011 | 93.50p | 94.00p | 91.50p | 92.00p | 407223 |
27/01/2011 | 93.50p | 93.50p | 87.26p | 91.00p | 700360 |
26/01/2011 | 92.50p | 96.00p | 92.50p | 92.50p | 28358 |
25/01/2011 | 95.25p | 95.84p | 94.69p | 95.00p | 57402 |
24/01/2011 | 92.00p | 96.31p | 92.00p | 95.50p | 97291 |
21/01/2011 | 93.50p | 93.50p | 90.50p | 92.75p | 97795 |
20/01/2011 | 94.50p | 96.55p | 90.00p | 92.75p | 130482 |
19/01/2011 | 94.25p | 96.68p | 93.75p | 93.75p | 32419 |
18/01/2011 | 94.50p | 96.97p | 94.47p | 94.75p | 41967 |
17/01/2011 | 95.94p | 95.94p | 94.00p | 94.00p | 14185 |
14/01/2011 | 97.00p | 97.00p | 94.00p | 95.00p | 669888 |
13/01/2011 | 96.50p | 97.00p | 95.50p | 97.00p | 139118 |
12/01/2011 | 95.75p | 98.40p | 95.10p | 97.50p | 139879 |
11/01/2011 | 97.00p | 97.00p | 94.00p | 94.50p | 299312 |
10/01/2011 | 100.00p | 101.78p | 97.00p | 97.50p | 119383 |
07/01/2011 | 101.00p | 102.50p | 100.00p | 100.00p | 102644 |
06/01/2011 | 100.50p | 101.87p | 100.00p | 100.00p | 303703 |
05/01/2011 | 100.25p | 104.24p | 100.25p | 101.50p | 36231 |
04/01/2011 | 103.75p | 104.10p | 101.50p | 101.50p | 212299 |
31/12/2010 | 104.75p | 104.75p | 102.75p | 103.00p | 485814 |
30/12/2010 | 105.00p | 105.39p | 102.25p | 104.00p | 304939 |
29/12/2010 | 101.00p | 104.25p | 99.73p | 103.50p | 113611 |
24/12/2010 | 100.50p | 101.89p | 99.87p | 101.00p | 30072 |
23/12/2010 | 100.75p | 103.75p | 99.20p | 102.00p | 72472 |
22/12/2010 | 98.50p | 101.56p | 98.50p | 100.50p | 106290 |
21/12/2010 | 99.75p | 100.60p | 94.13p | 99.50p | 794708 |
20/12/2010 | 104.00p | 104.00p | 99.75p | 99.75p | 130725 |
17/12/2010 | 103.50p | 104.00p | 100.75p | 100.75p | 156952 |
16/12/2010 | 103.25p | 104.50p | 100.00p | 102.50p | 178131 |
*Close Price adjusted for both dividends and splits