Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2011 | 63.08p | 64.88p | 63.08p | 64.88p | 1200 |
08/09/2011 | 64.00p | 65.25p | 64.00p | 64.00p | 20862 |
07/09/2011 | 64.59p | 64.59p | 64.00p | 64.00p | 11418 |
06/09/2011 | 63.00p | 63.00p | 62.66p | 63.00p | 10343 |
05/09/2011 | 61.34p | 65.50p | 61.25p | 62.50p | 7069 |
02/09/2011 | 61.00p | 63.84p | 60.25p | 63.00p | 26865 |
01/09/2011 | 61.00p | 64.40p | 60.28p | 63.25p | 720030 |
31/08/2011 | 63.00p | 63.25p | 61.00p | 63.25p | 39705 |
30/08/2011 | 64.00p | 65.35p | 63.43p | 64.75p | 22705 |
26/08/2011 | 63.28p | 66.25p | 63.28p | 66.25p | 1863 |
25/08/2011 | 63.25p | 66.00p | 63.00p | 63.00p | 11714 |
24/08/2011 | 64.11p | 64.69p | 64.00p | 64.00p | 15162 |
23/08/2011 | 64.18p | 64.68p | 63.50p | 64.38p | 7352 |
22/08/2011 | 61.00p | 65.25p | 61.00p | 64.00p | 17559 |
19/08/2011 | 62.00p | 65.25p | 60.00p | 63.00p | 41957 |
18/08/2011 | 66.50p | 68.00p | 62.50p | 62.50p | 57769 |
17/08/2011 | 67.00p | 68.92p | 67.00p | 68.00p | 7200 |
16/08/2011 | 67.25p | 70.97p | 66.50p | 68.50p | 144881 |
15/08/2011 | 65.00p | 71.64p | 62.00p | 66.50p | 125794 |
12/08/2011 | 62.75p | 62.75p | 60.03p | 62.00p | 22926 |
11/08/2011 | 62.00p | 63.44p | 62.00p | 62.50p | 19363 |
10/08/2011 | 61.00p | 63.44p | 61.00p | 62.00p | 44906 |
09/08/2011 | 60.00p | 61.45p | 59.00p | 59.00p | 44203 |
08/08/2011 | 62.00p | 62.03p | 61.00p | 61.00p | 23246 |
05/08/2011 | 64.00p | 64.00p | 60.00p | 63.25p | 51123 |
04/08/2011 | 65.00p | 66.01p | 64.00p | 65.38p | 61706 |
03/08/2011 | 65.00p | 65.00p | 63.73p | 64.00p | 46706 |
02/08/2011 | 67.00p | 68.50p | 65.02p | 65.50p | 86458 |
01/08/2011 | 64.00p | 66.62p | 63.81p | 65.00p | 721051 |
29/07/2011 | 65.25p | 67.10p | 64.00p | 64.00p | 22597 |
28/07/2011 | 66.25p | 67.62p | 64.00p | 64.00p | 64513 |
27/07/2011 | 68.00p | 68.00p | 66.64p | 67.00p | 233786 |
26/07/2011 | 68.00p | 68.25p | 68.00p | 68.25p | 10888 |
25/07/2011 | 68.00p | 69.38p | 68.00p | 68.75p | 20569 |
22/07/2011 | 69.00p | 70.38p | 68.40p | 69.50p | 35000 |
21/07/2011 | 66.00p | 70.00p | 64.30p | 69.63p | 384794 |
20/07/2011 | 72.00p | 74.00p | 63.25p | 66.00p | 151966 |
19/07/2011 | 75.75p | 75.75p | 71.00p | 74.00p | 35551 |
18/07/2011 | 73.75p | 73.75p | 70.50p | 70.50p | 36519 |
15/07/2011 | 69.00p | 74.00p | 68.77p | 72.50p | 151591 |
14/07/2011 | 70.00p | 73.55p | 68.77p | 70.88p | 11742 |
13/07/2011 | 73.00p | 73.00p | 69.00p | 70.00p | 115064 |
12/07/2011 | 75.25p | 75.25p | 68.00p | 74.00p | 88898 |
11/07/2011 | 80.00p | 80.00p | 76.00p | 76.50p | 44581 |
08/07/2011 | 79.00p | 79.25p | 79.00p | 79.25p | 1122 |
07/07/2011 | 82.00p | 82.92p | 78.58p | 79.00p | 165167 |
06/07/2011 | 78.75p | 83.00p | 75.16p | 82.50p | 75762 |
05/07/2011 | 78.75p | 79.00p | 77.74p | 79.00p | 16303 |
04/07/2011 | 76.00p | 77.74p | 74.04p | 77.00p | 21807 |
01/07/2011 | 77.25p | 77.25p | 74.00p | 75.00p | 28317 |
30/06/2011 | 77.75p | 77.75p | 73.29p | 74.75p | 26929 |
29/06/2011 | 71.25p | 76.80p | 70.00p | 72.75p | 80563 |
28/06/2011 | 75.00p | 76.63p | 69.75p | 70.00p | 42621 |
27/06/2011 | 75.25p | 76.63p | 74.50p | 76.63p | 11443 |
24/06/2011 | 77.00p | 77.00p | 73.19p | 77.00p | 88334 |
23/06/2011 | 76.25p | 76.50p | 73.00p | 76.25p | 40723 |
22/06/2011 | 77.25p | 80.62p | 76.25p | 76.25p | 17632 |
21/06/2011 | 81.00p | 83.00p | 79.00p | 79.00p | 41811 |
20/06/2011 | 81.33p | 81.33p | 81.16p | 81.16p | 6000 |
17/06/2011 | 82.00p | 84.00p | 81.50p | 82.50p | 31246 |
16/06/2011 | 83.00p | 83.74p | 81.00p | 83.63p | 109437 |
15/06/2011 | 82.00p | 84.50p | 82.00p | 84.50p | 8416 |
14/06/2011 | 84.00p | 85.00p | 84.00p | 84.50p | 1981302 |
13/06/2011 | 86.00p | 86.00p | 84.04p | 85.00p | 2249 |
10/06/2011 | 86.00p | 86.25p | 82.64p | 85.00p | 49450 |
09/06/2011 | 85.40p | 85.40p | 83.05p | 84.13p | 6700 |
08/06/2011 | 85.50p | 85.50p | 83.25p | 83.25p | 36152 |
07/06/2011 | 83.58p | 83.68p | 81.00p | 82.00p | 33604 |
06/06/2011 | 84.35p | 84.35p | 81.00p | 81.00p | 35056 |
03/06/2011 | 81.41p | 84.94p | 81.00p | 83.25p | 36050 |
02/06/2011 | 83.97p | 83.97p | 83.50p | 83.50p | 4000 |
01/06/2011 | 84.00p | 85.00p | 83.50p | 83.88p | 40032 |
31/05/2011 | 83.00p | 83.76p | 82.64p | 83.25p | 22335 |
27/05/2011 | 81.75p | 81.75p | 79.00p | 80.50p | 31920 |
26/05/2011 | 80.00p | 83.00p | 79.00p | 80.87p | 68475 |
25/05/2011 | 82.00p | 82.00p | 80.00p | 80.00p | 58193 |
24/05/2011 | 81.00p | 84.30p | 81.00p | 82.13p | 15529 |
23/05/2011 | 82.50p | 83.71p | 80.00p | 80.00p | 97046 |
20/05/2011 | 83.75p | 83.89p | 83.00p | 83.25p | 15087 |
19/05/2011 | 82.75p | 83.00p | 81.54p | 81.75p | 73426 |
18/05/2011 | 82.25p | 82.79p | 80.99p | 82.50p | 167509 |
17/05/2011 | 85.00p | 86.37p | 79.00p | 79.00p | 120460 |
16/05/2011 | 86.00p | 87.58p | 83.25p | 83.25p | 66724 |
13/05/2011 | 89.00p | 89.00p | 85.50p | 85.50p | 85969 |
12/05/2011 | 90.25p | 92.15p | 88.75p | 88.75p | 68090 |
11/05/2011 | 88.99p | 89.50p | 88.99p | 89.50p | 10240 |
10/05/2011 | 92.85p | 92.85p | 88.81p | 91.62p | 8537 |
09/05/2011 | 91.50p | 91.50p | 87.94p | 89.00p | 34860 |
06/05/2011 | 95.50p | 95.68p | 89.92p | 91.50p | 66677 |
05/05/2011 | 95.00p | 97.87p | 91.03p | 95.00p | 92940 |
04/05/2011 | 97.62p | 98.12p | 97.50p | 97.50p | 5252 |
03/05/2011 | 98.75p | 99.00p | 96.56p | 97.25p | 61346 |
28/04/2011 | 95.50p | 97.00p | 94.88p | 97.00p | 125624 |
27/04/2011 | 94.75p | 97.94p | 94.00p | 95.50p | 50890 |
26/04/2011 | 95.00p | 97.70p | 93.30p | 96.63p | 53180 |
21/04/2011 | 92.50p | 94.44p | 90.00p | 94.00p | 113715 |
20/04/2011 | 89.25p | 93.00p | 89.25p | 91.00p | 174170 |
19/04/2011 | 88.00p | 90.25p | 86.18p | 90.25p | 24462 |
18/04/2011 | 87.50p | 88.71p | 87.00p | 87.63p | 36316 |
15/04/2011 | 83.50p | 86.32p | 83.00p | 85.75p | 364665 |
14/04/2011 | 82.75p | 88.31p | 82.75p | 84.00p | 140091 |
13/04/2011 | 91.25p | 91.25p | 85.00p | 85.00p | 73943 |
12/04/2011 | 91.25p | 94.16p | 90.00p | 90.00p | 27773 |
11/04/2011 | 92.00p | 96.75p | 90.25p | 90.25p | 23076 |
08/04/2011 | 91.57p | 92.87p | 91.57p | 92.87p | 1000 |
07/04/2011 | 92.00p | 93.45p | 91.00p | 92.50p | 14284 |
06/04/2011 | 92.00p | 95.17p | 91.29p | 92.00p | 47036 |
05/04/2011 | 92.25p | 95.40p | 91.00p | 91.00p | 56883 |
04/04/2011 | 99.00p | 99.00p | 91.50p | 91.50p | 53279 |
01/04/2011 | 93.83p | 97.00p | 93.83p | 96.50p | 244037 |
31/03/2011 | 97.75p | 98.15p | 92.44p | 94.00p | 136186 |
30/03/2011 | 99.00p | 99.05p | 95.00p | 98.00p | 21750 |
29/03/2011 | 97.50p | 97.50p | 94.00p | 94.00p | 19298 |
28/03/2011 | 98.75p | 98.75p | 96.07p | 97.50p | 30496 |
25/03/2011 | 97.50p | 98.00p | 95.00p | 98.00p | 30952 |
24/03/2011 | 97.00p | 97.00p | 96.00p | 96.38p | 358016 |
23/03/2011 | 98.40p | 98.70p | 97.05p | 98.00p | 12732 |
22/03/2011 | 99.75p | 99.75p | 96.00p | 97.00p | 11676 |
21/03/2011 | 94.25p | 98.08p | 92.86p | 96.88p | 45090 |
18/03/2011 | 92.84p | 98.00p | 92.73p | 98.00p | 15143 |
17/03/2011 | 99.00p | 100.00p | 95.00p | 96.00p | 72152 |
16/03/2011 | 95.00p | 97.00p | 93.50p | 93.50p | 58791 |
15/03/2011 | 93.00p | 96.75p | 93.00p | 96.50p | 99321 |
14/03/2011 | 96.00p | 96.96p | 90.06p | 96.00p | 151224 |
11/03/2011 | 95.25p | 98.00p | 87.04p | 92.00p | 199577 |
10/03/2011 | 98.00p | 98.00p | 96.00p | 98.00p | 66166 |
09/03/2011 | 99.50p | 99.66p | 97.00p | 97.00p | 21548 |
08/03/2011 | 98.00p | 101.70p | 97.28p | 98.37p | 60963 |
07/03/2011 | 99.50p | 101.20p | 97.25p | 97.25p | 147735 |
04/03/2011 | 98.00p | 98.50p | 97.02p | 98.50p | 22255 |
03/03/2011 | 98.50p | 99.17p | 97.54p | 98.00p | 51748 |
02/03/2011 | 99.25p | 102.00p | 97.00p | 97.00p | 132492 |
01/03/2011 | 101.25p | 103.75p | 98.93p | 102.63p | 83487 |
28/02/2011 | 101.00p | 102.00p | 97.25p | 98.00p | 47394 |
25/02/2011 | 100.00p | 102.51p | 97.81p | 99.75p | 78644 |
24/02/2011 | 105.00p | 105.00p | 99.25p | 100.25p | 371131 |
23/02/2011 | 105.75p | 106.50p | 105.25p | 105.62p | 69247 |
22/02/2011 | 107.50p | 107.86p | 105.00p | 105.75p | 43460 |
21/02/2011 | 109.50p | 112.00p | 107.68p | 108.25p | 53008 |
18/02/2011 | 107.25p | 108.97p | 107.25p | 107.62p | 29905 |
17/02/2011 | 107.18p | 108.12p | 107.00p | 108.12p | 12354 |
16/02/2011 | 108.95p | 109.45p | 107.00p | 107.00p | 91711 |
15/02/2011 | 109.93p | 110.15p | 107.50p | 109.00p | 245554 |
14/02/2011 | 106.95p | 111.44p | 106.95p | 109.00p | 422896 |
11/02/2011 | 104.00p | 108.94p | 103.89p | 105.25p | 62563 |
10/02/2011 | 103.25p | 106.00p | 102.00p | 105.50p | 60835 |
09/02/2011 | 105.00p | 107.53p | 104.00p | 106.50p | 40899 |
08/02/2011 | 102.00p | 108.95p | 99.59p | 107.50p | 2062681 |
07/02/2011 | 98.25p | 104.00p | 97.00p | 101.50p | 65994 |
04/02/2011 | 95.58p | 100.25p | 95.58p | 98.00p | 11660 |
03/02/2011 | 100.25p | 104.43p | 97.00p | 98.50p | 89553 |
02/02/2011 | 103.75p | 105.42p | 99.55p | 102.25p | 28828 |
01/02/2011 | 104.00p | 104.00p | 99.63p | 102.00p | 19710 |
31/01/2011 | 104.75p | 105.95p | 100.66p | 104.00p | 66530 |
28/01/2011 | 105.25p | 106.00p | 100.51p | 106.00p | 18474 |
27/01/2011 | 104.75p | 105.20p | 101.50p | 103.00p | 2337 |
26/01/2011 | 101.00p | 105.25p | 100.00p | 104.75p | 86788 |
25/01/2011 | 109.00p | 109.94p | 96.80p | 99.00p | 140737 |
24/01/2011 | 108.00p | 110.00p | 100.57p | 109.00p | 117791 |
21/01/2011 | 103.25p | 106.00p | 101.09p | 103.00p | 135753 |
20/01/2011 | 110.00p | 113.94p | 100.00p | 102.00p | 280678 |
19/01/2011 | 106.75p | 119.75p | 101.45p | 110.00p | 385106 |
18/01/2011 | 91.00p | 107.27p | 89.18p | 105.00p | 630056 |
17/01/2011 | 83.25p | 94.00p | 81.87p | 90.00p | 1156759 |
14/01/2011 | 79.00p | 79.92p | 77.33p | 78.75p | 40173 |
13/01/2011 | 79.00p | 80.00p | 79.00p | 79.75p | 123328 |
12/01/2011 | 80.00p | 80.00p | 78.50p | 78.50p | 22065 |
11/01/2011 | 80.00p | 82.25p | 79.75p | 79.75p | 81474 |
10/01/2011 | 80.50p | 82.50p | 79.08p | 79.50p | 83028 |
07/01/2011 | 80.00p | 81.96p | 79.08p | 80.00p | 18333 |
06/01/2011 | 80.00p | 83.00p | 79.13p | 80.00p | 123675 |
05/01/2011 | 80.00p | 80.48p | 79.00p | 80.00p | 28524 |
04/01/2011 | 80.00p | 85.85p | 79.00p | 79.00p | 115722 |
31/12/2010 | 81.00p | 85.58p | 80.00p | 80.00p | 24627 |
30/12/2010 | 79.00p | 83.00p | 78.85p | 83.00p | 48201 |
29/12/2010 | 76.50p | 79.00p | 76.13p | 77.50p | 40349 |
24/12/2010 | 82.00p | 82.00p | 76.63p | 80.00p | 5118 |
23/12/2010 | 81.75p | 82.00p | 76.63p | 82.00p | 17439 |
22/12/2010 | 77.50p | 79.86p | 77.50p | 78.75p | 56082 |
21/12/2010 | 82.50p | 82.50p | 77.50p | 78.00p | 59744 |
20/12/2010 | 78.50p | 80.51p | 77.50p | 78.00p | 74940 |
17/12/2010 | 81.00p | 81.00p | 75.94p | 80.00p | 38124 |
16/12/2010 | 79.25p | 80.00p | 78.00p | 80.00p | 122136 |
15/12/2010 | 76.50p | 79.40p | 76.00p | 78.00p | 64941 |
14/12/2010 | 70.75p | 79.71p | 67.03p | 75.25p | 288641 |
13/12/2010 | 65.75p | 66.00p | 62.31p | 65.00p | 375838 |
10/12/2010 | 65.00p | 67.00p | 62.25p | 67.00p | 77362 |
09/12/2010 | 67.00p | 67.00p | 62.06p | 65.50p | 277343 |
08/12/2010 | 64.00p | 65.00p | 61.56p | 63.50p | 31525 |
07/12/2010 | 65.00p | 65.00p | 61.25p | 64.00p | 2389464 |
06/12/2010 | 64.00p | 64.25p | 61.25p | 63.50p | 23298 |
03/12/2010 | 60.75p | 62.27p | 57.50p | 60.50p | 632769 |
02/12/2010 | 61.25p | 65.74p | 57.00p | 58.25p | 172430 |
01/12/2010 | 62.75p | 63.25p | 60.25p | 63.25p | 69269 |
30/11/2010 | 63.00p | 63.00p | 61.50p | 62.75p | 8120 |
29/11/2010 | 62.00p | 64.50p | 62.00p | 63.00p | 65172 |
26/11/2010 | 62.75p | 63.50p | 62.03p | 62.25p | 11503 |
25/11/2010 | 63.75p | 64.00p | 62.50p | 64.00p | 12210 |
24/11/2010 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
23/11/2010 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
*Close Price adjusted for both dividends and splits