Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/04/2013 | 83.75p | 87.50p | 81.50p | 83.75p | 5316 |
08/04/2013 | 83.75p | 89.50p | 80.00p | 85.00p | 97999 |
05/04/2013 | 77.50p | 79.10p | 75.55p | 78.75p | 21610 |
04/04/2013 | 77.50p | 80.00p | 75.50p | 77.50p | 7712 |
03/04/2013 | 77.50p | 77.75p | 75.50p | 77.50p | 1508 |
02/04/2013 | 77.50p | 78.50p | 75.50p | 77.50p | 11670 |
28/03/2013 | 81.25p | 81.95p | 73.50p | 77.50p | 33277 |
27/03/2013 | 82.50p | 82.50p | 80.00p | 81.25p | 13062 |
26/03/2013 | 82.50p | 82.50p | 78.50p | 82.50p | 10924 |
25/03/2013 | 83.75p | 84.50p | 80.00p | 82.50p | 44439 |
22/03/2013 | 88.75p | 90.00p | 80.50p | 83.75p | 39888 |
21/03/2013 | 90.00p | 91.00p | 86.00p | 88.75p | 48559 |
20/03/2013 | 93.75p | 93.75p | 87.50p | 90.00p | 23057 |
19/03/2013 | 96.25p | 96.25p | 90.00p | 93.75p | 16580 |
18/03/2013 | 96.25p | 96.25p | 95.05p | 96.25p | 6635 |
15/03/2013 | 96.25p | 96.25p | 95.00p | 96.25p | 13065 |
14/03/2013 | 95.00p | 97.00p | 92.50p | 96.25p | 45578 |
13/03/2013 | 103.75p | 103.75p | 92.50p | 92.50p | 145866 |
12/03/2013 | 100.00p | 103.75p | 97.00p | 103.75p | 19763 |
11/03/2013 | 103.00p | 108.75p | 96.81p | 100.25p | 92837 |
08/03/2013 | 103.50p | 106.50p | 102.50p | 103.75p | 28587 |
07/03/2013 | 107.50p | 113.87p | 102.50p | 104.00p | 29683 |
06/03/2013 | 112.50p | 113.59p | 104.37p | 110.75p | 38989 |
05/03/2013 | 108.50p | 113.12p | 105.00p | 105.00p | 14399 |
04/03/2013 | 114.50p | 114.50p | 108.00p | 111.25p | 10176 |
01/03/2013 | 112.50p | 114.50p | 103.25p | 110.00p | 107729 |
28/02/2013 | 112.00p | 117.50p | 110.00p | 112.50p | 27111 |
27/02/2013 | 118.00p | 130.00p | 105.00p | 110.00p | 101789 |
26/02/2013 | 115.00p | 121.00p | 113.63p | 118.00p | 28063 |
25/02/2013 | 125.00p | 125.00p | 115.00p | 115.50p | 47473 |
22/02/2013 | 110.50p | 122.50p | 110.00p | 114.00p | 19263 |
21/02/2013 | 116.50p | 118.90p | 110.50p | 117.50p | 12224 |
20/02/2013 | 122.50p | 122.50p | 114.25p | 118.25p | 8972 |
19/02/2013 | 114.25p | 118.75p | 113.50p | 117.00p | 5860 |
18/02/2013 | 120.00p | 122.50p | 110.00p | 117.50p | 17946 |
15/02/2013 | 120.68p | 121.25p | 116.25p | 117.50p | 5921 |
14/02/2013 | 118.00p | 118.25p | 115.00p | 118.25p | 7897 |
13/02/2013 | 117.50p | 120.00p | 115.00p | 117.50p | 12626 |
12/02/2013 | 112.50p | 115.00p | 112.00p | 115.00p | 3525 |
11/02/2013 | 110.00p | 117.00p | 104.95p | 113.50p | 30906 |
08/02/2013 | 117.50p | 123.50p | 110.00p | 110.00p | 18656 |
07/02/2013 | 115.00p | 119.50p | 111.05p | 117.50p | 15078 |
06/02/2013 | 112.50p | 116.00p | 104.97p | 112.50p | 35950 |
05/02/2013 | 115.00p | 120.00p | 112.31p | 112.50p | 32782 |
04/02/2013 | 112.50p | 120.00p | 112.50p | 115.00p | 34305 |
01/02/2013 | 116.50p | 117.80p | 112.50p | 112.50p | 20069 |
31/01/2013 | 114.00p | 118.00p | 114.00p | 115.00p | 10039 |
30/01/2013 | 115.00p | 116.50p | 114.50p | 115.50p | 3869 |
29/01/2013 | 115.00p | 118.00p | 112.50p | 114.50p | 17986 |
28/01/2013 | 115.00p | 117.50p | 112.50p | 116.00p | 48492 |
25/01/2013 | 117.50p | 119.00p | 112.50p | 112.50p | 23739 |
24/01/2013 | 125.00p | 125.00p | 113.50p | 113.50p | 13452 |
23/01/2013 | 120.00p | 121.50p | 116.40p | 120.00p | 24866 |
22/01/2013 | 111.00p | 120.00p | 110.63p | 117.75p | 33508 |
21/01/2013 | 115.00p | 121.40p | 111.00p | 116.25p | 9320 |
18/01/2013 | 117.50p | 120.50p | 113.50p | 115.00p | 13475 |
17/01/2013 | 113.50p | 117.00p | 112.50p | 113.50p | 32541 |
16/01/2013 | 114.50p | 117.10p | 111.25p | 115.25p | 17253 |
15/01/2013 | 119.00p | 119.55p | 111.25p | 111.25p | 21559 |
14/01/2013 | 120.00p | 123.00p | 116.00p | 120.00p | 33983 |
11/01/2013 | 117.50p | 124.50p | 115.50p | 119.75p | 5062 |
10/01/2013 | 119.00p | 124.40p | 119.00p | 120.00p | 13422 |
09/01/2013 | 125.00p | 125.00p | 118.00p | 118.00p | 11206 |
08/01/2013 | 120.00p | 120.55p | 117.80p | 119.75p | 11886 |
07/01/2013 | 117.50p | 125.00p | 113.55p | 125.00p | 35076 |
04/01/2013 | 117.50p | 117.50p | 113.00p | 115.00p | 10753 |
03/01/2013 | 112.50p | 116.95p | 112.50p | 116.00p | 3277 |
02/01/2013 | 112.50p | 117.07p | 111.75p | 115.00p | 18823 |
31/12/2012 | 117.50p | 117.50p | 113.50p | 115.00p | 4540 |
28/12/2012 | 115.00p | 116.50p | 112.50p | 115.00p | 5157 |
27/12/2012 | 114.25p | 115.00p | 113.25p | 115.00p | 1701 |
24/12/2012 | 117.50p | 117.50p | 115.00p | 115.00p | 12566 |
21/12/2012 | 112.50p | 117.50p | 112.50p | 115.00p | 10213 |
20/12/2012 | 113.50p | 122.50p | 110.00p | 112.50p | 23669 |
19/12/2012 | 115.00p | 118.50p | 114.00p | 115.75p | 10884 |
18/12/2012 | 112.50p | 120.00p | 105.47p | 112.50p | 39954 |
17/12/2012 | 120.00p | 120.00p | 115.00p | 116.25p | 5581 |
14/12/2012 | 119.00p | 119.50p | 114.50p | 116.00p | 12910 |
13/12/2012 | 119.25p | 119.25p | 113.70p | 117.50p | 14652 |
12/12/2012 | 115.00p | 120.00p | 114.25p | 115.00p | 23289 |
11/12/2012 | 112.50p | 115.00p | 109.15p | 110.50p | 24708 |
10/12/2012 | 117.00p | 117.00p | 106.50p | 106.50p | 16521 |
07/12/2012 | 110.00p | 116.10p | 107.50p | 107.50p | 64051 |
06/12/2012 | 112.50p | 117.00p | 105.00p | 113.75p | 103321 |
05/12/2012 | 112.50p | 115.00p | 110.25p | 112.50p | 59145 |
04/12/2012 | 118.50p | 122.35p | 102.50p | 112.50p | 29267 |
03/12/2012 | 121.50p | 123.00p | 116.75p | 121.75p | 16222 |
30/11/2012 | 125.00p | 126.00p | 116.98p | 119.00p | 19041 |
29/11/2012 | 118.00p | 127.50p | 118.00p | 122.50p | 22294 |
28/11/2012 | 123.39p | 123.53p | 119.40p | 122.50p | 8244 |
27/11/2012 | 127.50p | 127.50p | 119.50p | 121.25p | 7163 |
26/11/2012 | 122.50p | 122.50p | 118.90p | 120.00p | 4804 |
23/11/2012 | 120.00p | 127.50p | 120.00p | 120.00p | 25710 |
22/11/2012 | 107.00p | 122.92p | 107.00p | 116.50p | 39950 |
21/11/2012 | 117.50p | 117.50p | 112.50p | 112.50p | 11011 |
20/11/2012 | 115.00p | 117.50p | 109.50p | 117.50p | 198113 |
19/11/2012 | 111.00p | 114.50p | 110.50p | 110.50p | 19039 |
16/11/2012 | 122.50p | 122.50p | 110.50p | 110.50p | 13522 |
15/11/2012 | 113.00p | 119.08p | 111.25p | 114.00p | 17158 |
14/11/2012 | 117.50p | 122.55p | 113.50p | 115.00p | 47393 |
13/11/2012 | 122.50p | 124.87p | 115.00p | 118.00p | 29485 |
12/11/2012 | 125.00p | 130.80p | 123.46p | 123.75p | 6470 |
09/11/2012 | 125.00p | 125.00p | 122.50p | 123.75p | 19439 |
08/11/2012 | 123.50p | 123.50p | 121.54p | 122.50p | 2496 |
07/11/2012 | 125.00p | 125.00p | 120.00p | 122.50p | 12874 |
06/11/2012 | 123.00p | 123.90p | 122.50p | 122.50p | 4795 |
05/11/2012 | 120.50p | 130.00p | 120.50p | 121.50p | 59450 |
02/11/2012 | 125.90p | 125.90p | 124.25p | 124.25p | 4314 |
01/11/2012 | 125.00p | 125.00p | 122.50p | 122.50p | 13445 |
31/10/2012 | 129.50p | 130.00p | 122.11p | 127.00p | 21691 |
30/10/2012 | 119.00p | 129.40p | 118.50p | 127.50p | 6030 |
29/10/2012 | 125.00p | 129.50p | 117.50p | 118.00p | 59186 |
26/10/2012 | 124.50p | 124.75p | 117.75p | 122.50p | 1003 |
25/10/2012 | 125.00p | 125.00p | 122.50p | 125.00p | 8802 |
24/10/2012 | 124.56p | 129.05p | 122.40p | 125.00p | 6975 |
23/10/2012 | 128.36p | 128.36p | 123.20p | 125.00p | 9769 |
22/10/2012 | 128.50p | 129.50p | 121.78p | 127.50p | 13712 |
19/10/2012 | 120.00p | 127.00p | 120.00p | 127.00p | 30732 |
18/10/2012 | 125.00p | 127.50p | 123.05p | 124.00p | 8565 |
17/10/2012 | 125.00p | 127.50p | 125.00p | 125.00p | 22223 |
16/10/2012 | 125.00p | 128.75p | 123.06p | 125.00p | 28176 |
15/10/2012 | 125.00p | 130.00p | 125.00p | 127.50p | 24489 |
12/10/2012 | 125.00p | 129.25p | 123.20p | 125.50p | 47689 |
11/10/2012 | 127.50p | 130.00p | 125.00p | 130.00p | 30323 |
10/10/2012 | 130.00p | 135.50p | 123.50p | 128.75p | 71000 |
09/10/2012 | 144.00p | 144.00p | 135.00p | 137.50p | 30782 |
08/10/2012 | 141.50p | 142.00p | 130.00p | 140.00p | 20726 |
05/10/2012 | 132.50p | 142.00p | 130.05p | 136.75p | 96759 |
04/10/2012 | 137.50p | 140.00p | 130.75p | 132.50p | 69642 |
03/10/2012 | 129.00p | 135.37p | 127.70p | 132.50p | 41596 |
02/10/2012 | 129.50p | 130.00p | 125.60p | 127.50p | 50252 |
01/10/2012 | 134.50p | 134.50p | 125.00p | 132.00p | 65502 |
28/09/2012 | 130.00p | 132.75p | 127.60p | 129.50p | 42802 |
27/09/2012 | 135.00p | 135.00p | 125.75p | 130.00p | 44376 |
26/09/2012 | 130.00p | 134.50p | 126.00p | 134.50p | 50655 |
25/09/2012 | 122.50p | 132.50p | 122.50p | 129.00p | 149587 |
24/09/2012 | 122.50p | 128.96p | 122.50p | 123.00p | 19286 |
21/09/2012 | 122.50p | 132.50p | 120.50p | 120.50p | 151043 |
20/09/2012 | 120.00p | 122.00p | 113.50p | 122.00p | 72484 |
19/09/2012 | 110.00p | 125.00p | 106.00p | 125.00p | 110883 |
18/09/2012 | 105.50p | 115.50p | 105.50p | 110.00p | 27665 |
17/09/2012 | 107.50p | 109.50p | 105.50p | 108.00p | 20550 |
14/09/2012 | 110.00p | 114.00p | 106.50p | 107.50p | 61988 |
13/09/2012 | 107.50p | 109.50p | 106.75p | 109.50p | 15945 |
12/09/2012 | 107.50p | 112.50p | 105.00p | 112.50p | 28900 |
11/09/2012 | 107.50p | 111.00p | 105.95p | 107.50p | 32217 |
10/09/2012 | 105.00p | 106.50p | 102.75p | 103.00p | 49962 |
07/09/2012 | 105.00p | 107.00p | 105.00p | 105.00p | 42647 |
06/09/2012 | 102.50p | 106.50p | 102.50p | 105.00p | 28586 |
05/09/2012 | 105.00p | 106.25p | 102.50p | 103.75p | 14749 |
04/09/2012 | 107.50p | 109.75p | 104.00p | 104.00p | 32288 |
03/09/2012 | 115.00p | 115.00p | 106.50p | 110.00p | 23008 |
31/08/2012 | 113.50p | 113.50p | 106.20p | 112.00p | 9467 |
30/08/2012 | 107.50p | 110.00p | 103.00p | 110.00p | 46628 |
29/08/2012 | 105.00p | 105.30p | 102.50p | 103.75p | 55840 |
28/08/2012 | 102.50p | 105.00p | 100.00p | 103.00p | 105751 |
24/08/2012 | 102.50p | 105.00p | 100.00p | 102.50p | 48441 |
23/08/2012 | 102.50p | 106.20p | 100.00p | 102.50p | 207402 |
22/08/2012 | 110.00p | 110.00p | 100.00p | 103.75p | 127006 |
21/08/2012 | 107.50p | 111.25p | 107.50p | 109.50p | 24046 |
20/08/2012 | 110.00p | 110.00p | 107.50p | 107.50p | 13546 |
17/08/2012 | 109.00p | 111.00p | 105.00p | 110.00p | 23985 |
16/08/2012 | 112.50p | 112.50p | 106.29p | 111.50p | 25862 |
15/08/2012 | 110.00p | 112.00p | 109.10p | 112.00p | 38373 |
14/08/2012 | 114.00p | 114.00p | 109.00p | 110.75p | 16758 |
13/08/2012 | 110.00p | 120.00p | 109.00p | 110.75p | 53769 |
10/08/2012 | 111.00p | 112.30p | 110.00p | 111.25p | 19585 |
09/08/2012 | 111.00p | 111.90p | 110.00p | 111.25p | 30320 |
08/08/2012 | 117.50p | 117.50p | 110.00p | 111.25p | 47055 |
07/08/2012 | 113.50p | 113.50p | 108.50p | 110.75p | 29643 |
06/08/2012 | 111.50p | 111.75p | 107.55p | 111.75p | 40463 |
03/08/2012 | 111.00p | 113.00p | 106.00p | 109.25p | 34234 |
02/08/2012 | 110.00p | 112.25p | 109.00p | 110.00p | 62835 |
01/08/2012 | 111.00p | 112.35p | 110.00p | 111.25p | 31643 |
31/07/2012 | 111.00p | 112.50p | 110.05p | 112.50p | 14848 |
30/07/2012 | 115.00p | 115.00p | 108.50p | 111.75p | 23137 |
27/07/2012 | 111.00p | 112.50p | 107.55p | 110.50p | 38591 |
26/07/2012 | 112.50p | 115.00p | 105.00p | 109.25p | 22160 |
25/07/2012 | 112.50p | 114.00p | 106.00p | 108.00p | 57812 |
24/07/2012 | 111.50p | 115.00p | 110.55p | 113.25p | 34208 |
23/07/2012 | 111.50p | 115.62p | 111.50p | 112.00p | 13778 |
20/07/2012 | 110.50p | 115.00p | 110.50p | 111.50p | 77448 |
19/07/2012 | 113.50p | 117.45p | 110.00p | 110.00p | 132902 |
18/07/2012 | 117.50p | 118.00p | 111.58p | 112.50p | 117910 |
17/07/2012 | 125.00p | 125.00p | 117.50p | 117.50p | 53616 |
16/07/2012 | 117.50p | 122.50p | 117.00p | 117.50p | 33415 |
13/07/2012 | 117.50p | 120.24p | 116.50p | 117.50p | 53435 |
12/07/2012 | 117.50p | 123.00p | 117.00p | 117.50p | 30857 |
11/07/2012 | 119.50p | 121.00p | 116.50p | 117.50p | 46114 |
10/07/2012 | 125.00p | 125.00p | 117.50p | 119.00p | 46989 |
09/07/2012 | 122.50p | 125.00p | 118.00p | 120.00p | 36561 |
06/07/2012 | 118.00p | 122.00p | 118.00p | 118.50p | 42599 |
05/07/2012 | 122.50p | 122.50p | 117.50p | 118.00p | 23818 |
04/07/2012 | 117.50p | 122.00p | 117.50p | 118.50p | 39601 |
03/07/2012 | 117.50p | 121.45p | 117.50p | 118.50p | 22209 |
02/07/2012 | 117.50p | 125.00p | 117.50p | 125.00p | 49078 |
29/06/2012 | 122.50p | 132.50p | 115.00p | 117.50p | 55597 |
28/06/2012 | 117.50p | 120.15p | 112.50p | 112.50p | 19711 |
27/06/2012 | 115.00p | 120.16p | 115.00p | 119.75p | 31991 |
26/06/2012 | 119.50p | 120.00p | 113.75p | 113.75p | 23171 |
*Close Price adjusted for both dividends and splits