Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/11/2010 | 71.50p | 75.00p | 69.00p | 71.50p | 151136 |
05/11/2010 | 73.00p | 73.00p | 69.00p | 71.50p | 31600 |
04/11/2010 | 72.00p | 74.40p | 70.00p | 74.00p | 25855 |
03/11/2010 | 75.00p | 77.00p | 73.00p | 73.00p | 109500 |
02/11/2010 | 72.00p | 78.00p | 72.00p | 77.25p | 84986 |
01/11/2010 | 73.00p | 74.70p | 72.85p | 74.00p | 13103 |
29/10/2010 | 73.00p | 74.70p | 73.00p | 74.00p | 28726 |
28/10/2010 | 75.00p | 78.00p | 72.00p | 75.50p | 159720 |
27/10/2010 | 80.00p | 82.00p | 72.63p | 75.00p | 92156 |
26/10/2010 | 85.00p | 91.20p | 82.50p | 82.50p | 17483 |
25/10/2010 | 85.00p | 88.60p | 85.00p | 86.50p | 13103 |
22/10/2010 | 84.00p | 84.60p | 84.00p | 84.00p | 4619 |
21/10/2010 | 85.00p | 89.05p | 84.00p | 84.00p | 36327 |
20/10/2010 | 88.00p | 88.00p | 85.00p | 86.75p | 207284 |
19/10/2010 | 84.00p | 88.00p | 84.00p | 84.50p | 12350 |
18/10/2010 | 88.00p | 88.00p | 84.00p | 84.50p | 24340 |
15/10/2010 | 86.50p | 87.40p | 84.00p | 86.00p | 5625 |
14/10/2010 | 86.00p | 88.40p | 84.00p | 86.50p | 32675 |
13/10/2010 | 90.00p | 90.00p | 86.50p | 88.00p | 15000 |
12/10/2010 | 90.00p | 92.68p | 88.00p | 88.00p | 13190 |
11/10/2010 | 92.00p | 94.00p | 85.08p | 90.00p | 18217 |
08/10/2010 | 84.50p | 84.50p | 84.00p | 84.25p | 6757 |
07/10/2010 | 84.25p | 89.80p | 84.00p | 85.25p | 64322 |
06/10/2010 | 94.00p | 97.50p | 82.00p | 86.50p | 139686 |
05/10/2010 | 93.00p | 99.25p | 93.00p | 97.50p | 125797 |
04/10/2010 | 95.00p | 98.00p | 93.50p | 96.50p | 20072 |
01/10/2010 | 98.00p | 103.10p | 98.00p | 99.00p | 2240 |
30/09/2010 | 100.00p | 103.00p | 98.00p | 100.50p | 229307 |
29/09/2010 | 103.00p | 106.40p | 103.00p | 103.50p | 6300 |
28/09/2010 | 109.00p | 109.85p | 106.00p | 106.00p | 61314 |
27/09/2010 | 113.00p | 113.00p | 107.00p | 110.00p | 28380 |
24/09/2010 | 117.00p | 117.00p | 113.00p | 113.50p | 12152 |
23/09/2010 | 115.00p | 115.00p | 113.00p | 114.00p | 957 |
22/09/2010 | 114.00p | 116.40p | 113.00p | 115.00p | 2266 |
21/09/2010 | 117.50p | 117.50p | 113.00p | 114.00p | 373346 |
20/09/2010 | 113.75p | 118.10p | 113.75p | 116.00p | 2100 |
17/09/2010 | 118.00p | 118.00p | 113.00p | 113.75p | 4401 |
16/09/2010 | 117.00p | 118.50p | 117.00p | 118.00p | 6928 |
15/09/2010 | 119.00p | 123.74p | 117.00p | 118.50p | 67817 |
14/09/2010 | 119.00p | 124.50p | 118.00p | 121.75p | 6808 |
13/09/2010 | 120.00p | 122.50p | 120.00p | 122.50p | 1872 |
10/09/2010 | 116.00p | 124.50p | 116.00p | 124.50p | 80216 |
09/09/2010 | 118.00p | 125.00p | 116.00p | 116.00p | 222825 |
08/09/2010 | 115.00p | 118.00p | 115.00p | 118.00p | 2500 |
07/09/2010 | 115.00p | 116.00p | 111.00p | 113.00p | 3961 |
06/09/2010 | 120.00p | 120.00p | 115.00p | 116.00p | 3973 |
03/09/2010 | 120.00p | 120.04p | 117.00p | 119.00p | 261595 |
02/09/2010 | 119.00p | 119.04p | 117.00p | 118.50p | 6976 |
01/09/2010 | 115.00p | 119.00p | 115.00p | 118.50p | 12121 |
31/08/2010 | 115.00p | 117.00p | 115.00p | 117.00p | 500 |
27/08/2010 | 115.50p | 117.75p | 113.05p | 117.75p | 886 |
26/08/2010 | 113.50p | 115.50p | 113.05p | 115.50p | 4431 |
25/08/2010 | 112.00p | 119.00p | 112.00p | 113.50p | 5742 |
24/08/2010 | 114.00p | 115.60p | 112.00p | 115.00p | 5823 |
23/08/2010 | 112.00p | 115.00p | 112.00p | 115.00p | 10389 |
20/08/2010 | 113.00p | 115.50p | 113.00p | 115.50p | 0 |
19/08/2010 | 114.00p | 115.00p | 112.00p | 113.00p | 65400 |
18/08/2010 | 110.00p | 111.00p | 108.00p | 110.00p | 14083 |
17/08/2010 | 109.00p | 113.80p | 109.00p | 112.50p | 2600 |
16/08/2010 | 122.00p | 126.00p | 113.00p | 113.00p | 80877 |
13/08/2010 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
12/08/2010 | 130.00p | 130.00p | 121.00p | 125.50p | 381 |
11/08/2010 | 124.00p | 124.00p | 121.00p | 124.00p | 12095 |
10/08/2010 | 122.50p | 124.00p | 122.50p | 123.00p | 23270 |
09/08/2010 | 129.00p | 129.00p | 125.00p | 125.00p | 4399 |
06/08/2010 | 132.00p | 132.50p | 130.00p | 131.00p | 60885 |
05/08/2010 | 128.00p | 135.00p | 128.00p | 133.50p | 29379 |
04/08/2010 | 134.00p | 134.00p | 129.00p | 132.00p | 20278 |
03/08/2010 | 127.00p | 130.00p | 125.00p | 130.00p | 25151 |
02/08/2010 | 130.00p | 136.00p | 127.25p | 127.25p | 17789 |
30/07/2010 | 132.00p | 136.31p | 130.25p | 130.25p | 23747 |
29/07/2010 | 132.00p | 132.00p | 130.30p | 130.75p | 4226 |
28/07/2010 | 140.00p | 140.00p | 132.20p | 133.50p | 19553 |
27/07/2010 | 139.00p | 139.00p | 134.00p | 135.50p | 13235 |
26/07/2010 | 137.00p | 146.00p | 137.00p | 139.00p | 442391 |
23/07/2010 | 126.00p | 127.50p | 125.00p | 125.00p | 392125 |
22/07/2010 | 125.00p | 126.50p | 125.00p | 126.50p | 102395 |
21/07/2010 | 125.00p | 127.25p | 125.00p | 125.00p | 15247 |
20/07/2010 | 125.00p | 126.13p | 125.00p | 125.75p | 55294 |
19/07/2010 | 123.00p | 124.37p | 120.00p | 122.50p | 30175 |
16/07/2010 | 120.00p | 126.00p | 120.00p | 123.50p | 3852 |
15/07/2010 | 120.00p | 123.75p | 119.25p | 122.50p | 27922 |
14/07/2010 | 117.00p | 125.00p | 117.00p | 123.50p | 203493 |
13/07/2010 | 117.00p | 123.37p | 117.00p | 119.00p | 8546 |
12/07/2010 | 117.00p | 122.00p | 115.45p | 121.00p | 16101 |
09/07/2010 | 113.00p | 117.00p | 112.00p | 117.00p | 77793 |
08/07/2010 | 110.00p | 115.50p | 107.90p | 113.00p | 143693 |
07/07/2010 | 112.00p | 114.50p | 107.00p | 110.00p | 144647 |
06/07/2010 | 109.00p | 116.00p | 109.00p | 112.00p | 15982 |
05/07/2010 | 110.00p | 110.75p | 108.00p | 109.00p | 118878 |
02/07/2010 | 112.00p | 114.50p | 109.00p | 110.00p | 32348 |
01/07/2010 | 110.00p | 114.00p | 108.00p | 110.00p | 103898 |
30/06/2010 | 110.00p | 112.00p | 108.00p | 108.00p | 20826 |
29/06/2010 | 115.00p | 115.40p | 109.60p | 110.00p | 40251 |
28/06/2010 | 116.00p | 119.05p | 115.25p | 117.50p | 19793 |
25/06/2010 | 118.00p | 123.20p | 117.15p | 117.50p | 20408 |
24/06/2010 | 119.00p | 125.75p | 115.60p | 122.50p | 87454 |
23/06/2010 | 113.00p | 115.00p | 110.00p | 113.00p | 68689 |
22/06/2010 | 104.00p | 111.10p | 102.00p | 110.00p | 113861 |
21/06/2010 | 101.00p | 105.00p | 100.00p | 102.00p | 433618 |
18/06/2010 | 94.00p | 109.80p | 88.77p | 99.75p | 838741 |
17/06/2010 | 105.00p | 111.50p | 87.00p | 89.00p | 446826 |
16/06/2010 | 171.00p | 171.00p | 110.00p | 110.00p | 288319 |
15/06/2010 | 174.00p | 178.09p | 174.00p | 174.00p | 8718 |
14/06/2010 | 182.00p | 186.00p | 174.00p | 174.00p | 49068 |
11/06/2010 | 190.00p | 190.00p | 184.00p | 185.50p | 27454 |
10/06/2010 | 195.00p | 197.95p | 189.00p | 192.50p | 52028 |
09/06/2010 | 194.00p | 197.00p | 194.00p | 197.00p | 5451 |
08/06/2010 | 195.50p | 198.80p | 193.00p | 197.00p | 22395 |
07/06/2010 | 201.00p | 210.00p | 195.50p | 195.50p | 32604 |
04/06/2010 | 200.00p | 210.00p | 200.00p | 210.00p | 13769 |
03/06/2010 | 205.00p | 210.00p | 195.00p | 195.00p | 12962 |
02/06/2010 | 208.00p | 212.00p | 204.00p | 204.00p | 5642 |
01/06/2010 | 211.50p | 213.50p | 209.00p | 213.50p | 35083 |
28/05/2010 | 214.00p | 214.00p | 211.50p | 211.50p | 18750 |
27/05/2010 | 220.00p | 220.00p | 214.00p | 217.00p | 15409 |
26/05/2010 | 213.00p | 219.50p | 213.00p | 219.50p | 3500 |
25/05/2010 | 205.00p | 207.00p | 205.00p | 207.00p | 14529 |
24/05/2010 | 214.00p | 222.00p | 212.00p | 214.00p | 1760 |
21/05/2010 | 215.00p | 217.50p | 212.00p | 213.00p | 1026962 |
20/05/2010 | 218.00p | 218.00p | 217.50p | 217.50p | 0 |
19/05/2010 | 213.00p | 218.00p | 213.00p | 218.00p | 180 |
18/05/2010 | 215.00p | 220.00p | 214.00p | 217.50p | 43680 |
17/05/2010 | 222.00p | 222.00p | 214.50p | 214.50p | 37034 |
14/05/2010 | 220.00p | 222.00p | 220.00p | 222.00p | 5314 |
13/05/2010 | 220.00p | 230.00p | 220.00p | 222.00p | 20216 |
12/05/2010 | 220.00p | 228.00p | 220.00p | 226.00p | 12121 |
11/05/2010 | 223.00p | 227.00p | 220.00p | 220.00p | 34504 |
10/05/2010 | 218.00p | 230.00p | 218.00p | 223.00p | 88184 |
07/05/2010 | 215.00p | 223.00p | 210.00p | 215.00p | 11186 |
06/05/2010 | 220.00p | 225.00p | 217.00p | 218.00p | 39425 |
05/05/2010 | 222.00p | 222.00p | 198.00p | 212.00p | 93384 |
04/05/2010 | 225.00p | 226.50p | 225.00p | 226.50p | 0 |
30/04/2010 | 225.00p | 226.00p | 224.00p | 225.00p | 15006 |
29/04/2010 | 228.00p | 234.00p | 226.00p | 226.00p | 21542 |
28/04/2010 | 230.00p | 230.00p | 228.00p | 230.00p | 2828 |
27/04/2010 | 231.50p | 234.00p | 230.00p | 230.00p | 75826 |
26/04/2010 | 229.00p | 237.00p | 229.00p | 231.50p | 65464 |
23/04/2010 | 224.00p | 230.00p | 217.40p | 230.00p | 29293 |
22/04/2010 | 225.00p | 229.40p | 224.00p | 224.00p | 9978 |
21/04/2010 | 227.00p | 232.00p | 227.00p | 227.00p | 6497 |
20/04/2010 | 225.00p | 230.00p | 225.00p | 227.00p | 27681 |
19/04/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 1850 |
16/04/2010 | 220.00p | 224.25p | 220.00p | 220.00p | 10334 |
15/04/2010 | 210.00p | 222.50p | 206.50p | 222.50p | 441247 |
14/04/2010 | 208.00p | 208.35p | 208.00p | 208.00p | 375441 |
13/04/2010 | 210.00p | 215.00p | 210.00p | 210.00p | 36472 |
12/04/2010 | 210.00p | 214.54p | 210.00p | 212.00p | 11690 |
09/04/2010 | 212.00p | 216.00p | 210.00p | 216.00p | 53463 |
08/04/2010 | 217.00p | 218.95p | 213.00p | 214.00p | 16815 |
07/04/2010 | 222.00p | 222.16p | 218.00p | 219.00p | 5458 |
06/04/2010 | 220.00p | 223.25p | 218.00p | 218.00p | 17512 |
01/04/2010 | 222.00p | 222.00p | 220.00p | 220.00p | 5798 |
31/03/2010 | 227.00p | 230.00p | 222.00p | 222.00p | 38801 |
30/03/2010 | 227.00p | 233.00p | 225.00p | 228.00p | 262043 |
29/03/2010 | 230.00p | 231.95p | 227.00p | 228.00p | 12432 |
26/03/2010 | 235.00p | 240.00p | 231.50p | 231.50p | 16739 |
25/03/2010 | 232.00p | 234.25p | 232.00p | 232.50p | 9920 |
24/03/2010 | 232.50p | 236.25p | 232.50p | 236.25p | 4210 |
23/03/2010 | 234.00p | 235.00p | 228.00p | 232.50p | 16571 |
22/03/2010 | 240.00p | 245.00p | 234.00p | 234.00p | 47825 |
19/03/2010 | 228.00p | 240.00p | 228.00p | 235.00p | 152577 |
18/03/2010 | 228.00p | 230.00p | 225.00p | 228.00p | 30846 |
17/03/2010 | 225.00p | 228.75p | 225.00p | 225.00p | 9891 |
16/03/2010 | 225.00p | 228.75p | 225.00p | 225.00p | 19442 |
15/03/2010 | 225.00p | 231.75p | 225.00p | 225.00p | 11514 |
12/03/2010 | 230.00p | 235.00p | 225.00p | 225.00p | 112371 |
11/03/2010 | 235.00p | 236.75p | 230.00p | 230.00p | 51249 |
10/03/2010 | 236.00p | 239.00p | 232.00p | 239.00p | 6427 |
09/03/2010 | 230.00p | 233.00p | 227.00p | 230.00p | 16303 |
08/03/2010 | 220.00p | 232.00p | 218.00p | 230.00p | 139535 |
05/03/2010 | 218.00p | 226.50p | 216.00p | 216.00p | 29266 |
04/03/2010 | 220.00p | 220.55p | 217.93p | 218.00p | 42444 |
03/03/2010 | 223.00p | 223.00p | 215.00p | 220.50p | 54988 |
02/03/2010 | 210.00p | 225.00p | 210.00p | 217.00p | 29685 |
01/03/2010 | 218.00p | 227.00p | 215.00p | 220.00p | 60078 |
26/02/2010 | 210.00p | 218.00p | 205.30p | 218.00p | 531541 |
25/02/2010 | 210.25p | 210.25p | 202.00p | 202.00p | 6228 |
24/02/2010 | 202.00p | 208.50p | 202.00p | 202.00p | 26825 |
23/02/2010 | 213.00p | 213.00p | 205.00p | 205.00p | 13078 |
22/02/2010 | 210.00p | 213.75p | 210.00p | 210.00p | 1662 |
19/02/2010 | 210.00p | 212.50p | 210.00p | 212.50p | 135748 |
18/02/2010 | 214.00p | 215.00p | 208.00p | 208.00p | 47018 |
17/02/2010 | 214.25p | 215.95p | 210.00p | 210.00p | 279648 |
16/02/2010 | 205.00p | 215.00p | 197.00p | 215.00p | 91515 |
15/02/2010 | 200.00p | 210.00p | 200.00p | 210.00p | 183670 |
12/02/2010 | 193.00p | 197.89p | 193.00p | 193.00p | 268495 |
11/02/2010 | 196.00p | 197.25p | 192.25p | 192.25p | 4931 |
10/02/2010 | 193.00p | 198.80p | 192.00p | 196.25p | 40065 |
09/02/2010 | 189.00p | 190.88p | 188.00p | 188.00p | 27839 |
08/02/2010 | 198.25p | 203.78p | 186.00p | 188.00p | 102305 |
05/02/2010 | 200.00p | 205.00p | 197.00p | 199.00p | 38995 |
04/02/2010 | 203.25p | 203.50p | 200.00p | 200.00p | 4861 |
03/02/2010 | 212.00p | 212.00p | 202.00p | 205.50p | 16859 |
02/02/2010 | 205.25p | 209.47p | 205.00p | 208.50p | 10930 |
01/02/2010 | 208.25p | 211.15p | 205.00p | 208.50p | 54086 |
29/01/2010 | 210.25p | 215.00p | 209.75p | 211.50p | 7019 |
28/01/2010 | 215.00p | 215.00p | 207.15p | 211.00p | 49802 |
27/01/2010 | 215.00p | 215.00p | 205.50p | 215.00p | 266937 |
26/01/2010 | 225.00p | 225.50p | 223.00p | 223.00p | 19092 |
*Close Price adjusted for both dividends and splits