Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2010 | 137.00p | 137.00p | 134.00p | 137.00p | 1750 |
18/11/2010 | 137.00p | 138.80p | 136.50p | 137.00p | 4169 |
17/11/2010 | 137.50p | 137.50p | 135.00p | 137.00p | 56039 |
16/11/2010 | 137.50p | 138.50p | 136.00p | 137.50p | 45500 |
15/11/2010 | 137.50p | 139.00p | 135.97p | 137.50p | 5000 |
12/11/2010 | 137.50p | 139.00p | 136.05p | 137.50p | 400 |
11/11/2010 | 137.50p | 139.55p | 136.50p | 137.50p | 7268 |
10/11/2010 | 137.50p | 139.55p | 135.50p | 137.50p | 25995 |
09/11/2010 | 136.00p | 139.75p | 136.00p | 137.50p | 50125 |
08/11/2010 | 136.00p | 138.00p | 134.00p | 136.00p | 12500 |
05/11/2010 | 136.00p | 136.00p | 135.00p | 136.00p | 0 |
04/11/2010 | 136.00p | 136.00p | 134.00p | 136.00p | 3420 |
03/11/2010 | 136.00p | 138.00p | 130.00p | 136.00p | 53900 |
02/11/2010 | 130.00p | 138.00p | 130.00p | 136.00p | 35760 |
01/11/2010 | 128.00p | 130.00p | 128.00p | 129.00p | 10000 |
29/10/2010 | 128.00p | 130.00p | 127.50p | 128.00p | 14500 |
28/10/2010 | 128.00p | 130.00p | 126.40p | 128.00p | 78071 |
27/10/2010 | 127.00p | 129.00p | 125.40p | 128.00p | 21623 |
26/10/2010 | 125.50p | 128.60p | 125.50p | 127.00p | 97704 |
25/10/2010 | 125.50p | 127.50p | 123.50p | 125.50p | 107402 |
22/10/2010 | 125.50p | 125.50p | 123.00p | 125.50p | 58543 |
21/10/2010 | 125.50p | 127.25p | 124.00p | 125.50p | 44030 |
20/10/2010 | 125.50p | 127.90p | 123.25p | 125.50p | 10791 |
19/10/2010 | 125.50p | 125.50p | 123.25p | 125.50p | 11594 |
18/10/2010 | 124.00p | 127.90p | 123.48p | 125.50p | 29046 |
15/10/2010 | 122.50p | 127.00p | 120.00p | 124.00p | 126969 |
14/10/2010 | 119.50p | 121.92p | 119.50p | 120.00p | 7930 |
13/10/2010 | 116.00p | 121.50p | 116.00p | 119.50p | 97550 |
12/10/2010 | 115.00p | 118.00p | 113.60p | 116.00p | 54675 |
11/10/2010 | 115.00p | 115.50p | 115.00p | 115.00p | 0 |
08/10/2010 | 115.00p | 115.50p | 115.00p | 115.00p | 0 |
07/10/2010 | 114.00p | 118.00p | 114.00p | 115.00p | 11300 |
06/10/2010 | 112.50p | 115.00p | 112.50p | 114.00p | 8000 |
05/10/2010 | 111.00p | 113.50p | 110.42p | 112.50p | 27550 |
04/10/2010 | 111.00p | 113.50p | 110.20p | 111.00p | 55885 |
01/10/2010 | 110.00p | 113.50p | 110.00p | 111.00p | 39000 |
30/09/2010 | 110.00p | 112.00p | 108.84p | 110.00p | 41950 |
29/09/2010 | 110.00p | 112.00p | 109.00p | 110.00p | 13588 |
28/09/2010 | 110.00p | 110.00p | 108.50p | 110.00p | 22000 |
27/09/2010 | 107.50p | 112.00p | 107.50p | 110.00p | 21688 |
24/09/2010 | 107.50p | 108.75p | 106.05p | 107.50p | 58000 |
23/09/2010 | 106.50p | 109.00p | 105.00p | 108.00p | 10500 |
22/09/2010 | 104.50p | 108.00p | 104.50p | 106.50p | 125415 |
21/09/2010 | 98.00p | 107.00p | 98.00p | 104.50p | 73040 |
20/09/2010 | 96.50p | 99.00p | 96.50p | 98.00p | 9000 |
17/09/2010 | 96.00p | 98.00p | 96.00p | 96.50p | 65289 |
16/09/2010 | 95.50p | 98.00p | 95.50p | 96.00p | 10000 |
15/09/2010 | 95.50p | 97.75p | 95.50p | 95.50p | 5601 |
14/09/2010 | 95.50p | 96.95p | 95.50p | 95.50p | 10000 |
13/09/2010 | 95.50p | 98.00p | 94.00p | 95.50p | 27500 |
10/09/2010 | 95.50p | 96.50p | 95.50p | 95.50p | 0 |
09/09/2010 | 95.50p | 96.50p | 95.00p | 95.50p | 197472 |
08/09/2010 | 95.50p | 96.50p | 93.00p | 95.50p | 2000 |
07/09/2010 | 95.50p | 96.50p | 93.00p | 95.50p | 6000 |
06/09/2010 | 95.50p | 96.50p | 94.05p | 95.50p | 1482 |
03/09/2010 | 95.50p | 96.50p | 95.50p | 95.50p | 0 |
02/09/2010 | 96.00p | 96.50p | 94.05p | 95.50p | 3000 |
01/09/2010 | 96.50p | 96.50p | 94.84p | 96.00p | 1000 |
31/08/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
27/08/2010 | 96.50p | 96.50p | 93.00p | 96.50p | 97500 |
26/08/2010 | 96.50p | 96.50p | 95.05p | 96.50p | 323 |
25/08/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
24/08/2010 | 97.00p | 97.00p | 96.50p | 96.50p | 0 |
23/08/2010 | 97.00p | 97.00p | 95.84p | 97.00p | 518 |
20/08/2010 | 96.00p | 97.50p | 96.00p | 97.00p | 0 |
19/08/2010 | 96.00p | 96.00p | 94.50p | 96.00p | 12265 |
18/08/2010 | 96.00p | 97.51p | 94.84p | 96.00p | 6500 |
17/08/2010 | 96.50p | 96.50p | 94.50p | 96.00p | 56904 |
16/08/2010 | 96.50p | 97.50p | 96.50p | 96.50p | 10000 |
13/08/2010 | 96.50p | 96.50p | 94.50p | 96.50p | 0 |
12/08/2010 | 97.00p | 97.00p | 94.84p | 96.50p | 10000 |
11/08/2010 | 97.00p | 98.50p | 97.00p | 97.00p | 0 |
10/08/2010 | 98.00p | 98.00p | 95.63p | 97.00p | 20000 |
09/08/2010 | 96.50p | 100.00p | 96.00p | 98.00p | 32525 |
06/08/2010 | 94.00p | 97.00p | 94.00p | 96.50p | 17000 |
05/08/2010 | 92.50p | 95.00p | 92.50p | 94.00p | 2000 |
04/08/2010 | 92.50p | 93.50p | 92.50p | 92.50p | 0 |
03/08/2010 | 91.50p | 94.00p | 91.50p | 92.50p | 18973 |
02/08/2010 | 90.50p | 94.00p | 90.50p | 91.50p | 10000 |
30/07/2010 | 90.50p | 91.00p | 90.50p | 90.50p | 0 |
29/07/2010 | 90.00p | 91.50p | 90.00p | 90.50p | 0 |
28/07/2010 | 87.50p | 90.00p | 86.00p | 90.00p | 43500 |
27/07/2010 | 87.50p | 88.50p | 85.50p | 87.50p | 1000 |
26/07/2010 | 87.50p | 88.50p | 87.50p | 87.50p | 15550 |
23/07/2010 | 87.50p | 88.25p | 86.50p | 87.50p | 5616 |
22/07/2010 | 86.00p | 88.00p | 85.50p | 87.50p | 126840 |
21/07/2010 | 85.50p | 86.50p | 85.50p | 85.50p | 0 |
20/07/2010 | 85.50p | 87.00p | 85.50p | 85.50p | 25000 |
19/07/2010 | 90.50p | 90.50p | 85.50p | 85.50p | 31447 |
16/07/2010 | 90.50p | 93.50p | 90.50p | 90.50p | 30000 |
15/07/2010 | 90.50p | 93.50p | 90.50p | 90.50p | 3563 |
14/07/2010 | 92.00p | 92.00p | 87.50p | 90.50p | 45000 |
13/07/2010 | 92.00p | 94.50p | 91.33p | 92.00p | 2500 |
12/07/2010 | 92.00p | 94.50p | 92.00p | 92.00p | 0 |
09/07/2010 | 92.00p | 94.50p | 92.00p | 92.00p | 4500 |
08/07/2010 | 91.50p | 94.00p | 91.50p | 92.00p | 55464 |
07/07/2010 | 91.50p | 94.50p | 91.17p | 91.50p | 9995 |
06/07/2010 | 92.50p | 93.00p | 90.09p | 91.50p | 40000 |
05/07/2010 | 93.00p | 93.00p | 91.50p | 92.50p | 0 |
02/07/2010 | 93.00p | 93.00p | 91.50p | 92.50p | 0 |
01/07/2010 | 93.50p | 93.50p | 91.50p | 92.50p | 0 |
30/06/2010 | 93.50p | 94.50p | 93.50p | 93.50p | 0 |
29/06/2010 | 94.50p | 94.50p | 92.00p | 93.50p | 3000 |
28/06/2010 | 94.50p | 96.50p | 94.50p | 94.50p | 0 |
25/06/2010 | 94.50p | 96.50p | 94.50p | 94.50p | 0 |
24/06/2010 | 94.50p | 95.50p | 94.50p | 94.50p | 2633 |
23/06/2010 | 94.50p | 96.50p | 94.50p | 94.50p | 200000 |
22/06/2010 | 95.00p | 95.50p | 93.47p | 94.50p | 40000 |
21/06/2010 | 95.00p | 95.60p | 94.50p | 95.00p | 5181 |
18/06/2010 | 95.50p | 96.50p | 93.67p | 95.00p | 15600 |
17/06/2010 | 96.50p | 97.00p | 95.50p | 95.50p | 0 |
16/06/2010 | 96.50p | 97.50p | 96.50p | 96.50p | 0 |
15/06/2010 | 97.00p | 98.45p | 96.50p | 96.50p | 140 |
14/06/2010 | 97.00p | 97.00p | 95.50p | 97.00p | 0 |
11/06/2010 | 97.00p | 97.00p | 96.50p | 97.00p | 0 |
10/06/2010 | 97.00p | 98.45p | 96.50p | 97.00p | 437 |
09/06/2010 | 97.00p | 97.50p | 96.50p | 97.00p | 35000 |
08/06/2010 | 97.00p | 97.00p | 96.50p | 97.00p | 0 |
07/06/2010 | 97.00p | 98.45p | 95.48p | 97.00p | 4449 |
04/06/2010 | 97.00p | 98.45p | 96.50p | 97.00p | 41 |
03/06/2010 | 97.00p | 97.50p | 96.50p | 97.00p | 0 |
02/06/2010 | 97.00p | 97.50p | 96.50p | 97.00p | 0 |
01/06/2010 | 97.00p | 97.00p | 96.50p | 97.00p | 0 |
28/05/2010 | 97.00p | 97.50p | 96.50p | 97.00p | 0 |
27/05/2010 | 97.00p | 97.00p | 95.67p | 97.00p | 375 |
26/05/2010 | 97.00p | 97.50p | 96.50p | 97.00p | 0 |
25/05/2010 | 97.50p | 97.50p | 96.00p | 97.00p | 35000 |
24/05/2010 | 97.00p | 99.00p | 96.00p | 97.50p | 10050 |
21/05/2010 | 96.50p | 99.00p | 95.50p | 97.00p | 10000 |
20/05/2010 | 96.50p | 96.50p | 96.00p | 96.50p | 0 |
19/05/2010 | 96.50p | 96.50p | 95.00p | 96.50p | 437 |
18/05/2010 | 96.50p | 96.50p | 96.00p | 96.50p | 0 |
17/05/2010 | 94.00p | 96.50p | 94.00p | 96.50p | 310000 |
14/05/2010 | 93.50p | 96.00p | 93.50p | 94.00p | 15000 |
13/05/2010 | 92.00p | 94.50p | 92.00p | 93.50p | 10056 |
12/05/2010 | 92.00p | 94.50p | 92.00p | 92.00p | 0 |
11/05/2010 | 92.50p | 92.50p | 92.00p | 92.00p | 0 |
10/05/2010 | 92.50p | 94.50p | 92.00p | 92.50p | 1594 |
07/05/2010 | 93.50p | 93.50p | 92.17p | 92.50p | 10000 |
06/05/2010 | 96.00p | 96.00p | 94.50p | 95.00p | 0 |
05/05/2010 | 97.50p | 97.50p | 94.50p | 96.00p | 15000 |
04/05/2010 | 97.50p | 97.50p | 95.50p | 97.50p | 5327 |
30/04/2010 | 97.50p | 98.85p | 95.50p | 97.50p | 20000 |
29/04/2010 | 98.00p | 98.85p | 95.50p | 97.50p | 20087 |
28/04/2010 | 99.50p | 99.50p | 95.50p | 98.00p | 65500 |
27/04/2010 | 99.50p | 102.50p | 99.50p | 99.50p | 5000 |
26/04/2010 | 92.50p | 101.00p | 92.50p | 99.50p | 56184 |
23/04/2010 | 87.50p | 93.50p | 87.50p | 92.50p | 28225 |
22/04/2010 | 87.00p | 89.00p | 85.64p | 87.50p | 16735 |
21/04/2010 | 87.00p | 87.00p | 86.50p | 87.00p | 0 |
20/04/2010 | 86.50p | 89.00p | 85.43p | 87.00p | 28500 |
19/04/2010 | 86.50p | 87.50p | 86.50p | 86.50p | 0 |
16/04/2010 | 86.50p | 86.50p | 85.50p | 86.50p | 0 |
15/04/2010 | 85.50p | 88.00p | 85.50p | 86.50p | 25990 |
14/04/2010 | 85.00p | 85.50p | 83.50p | 85.00p | 0 |
13/04/2010 | 85.00p | 86.50p | 84.00p | 85.00p | 28123 |
12/04/2010 | 85.00p | 85.00p | 83.50p | 85.00p | 7500 |
09/04/2010 | 85.00p | 85.00p | 83.50p | 85.00p | 0 |
08/04/2010 | 85.00p | 85.00p | 83.50p | 85.00p | 5000 |
07/04/2010 | 85.00p | 85.00p | 83.50p | 85.00p | 0 |
06/04/2010 | 85.00p | 85.00p | 83.50p | 85.00p | 0 |
01/04/2010 | 85.00p | 85.44p | 83.50p | 85.00p | 675 |
31/03/2010 | 85.00p | 85.00p | 83.50p | 85.00p | 0 |
30/03/2010 | 85.00p | 85.00p | 81.00p | 85.00p | 127000 |
29/03/2010 | 85.50p | 86.00p | 83.50p | 85.00p | 23621 |
26/03/2010 | 85.50p | 85.50p | 83.50p | 85.50p | 0 |
25/03/2010 | 85.50p | 85.50p | 83.50p | 85.50p | 0 |
24/03/2010 | 85.50p | 85.50p | 83.50p | 85.50p | 0 |
23/03/2010 | 85.50p | 85.50p | 83.50p | 85.50p | 1500 |
22/03/2010 | 85.50p | 85.57p | 83.50p | 85.50p | 5330 |
19/03/2010 | 85.50p | 87.50p | 85.00p | 85.50p | 10000 |
18/03/2010 | 86.00p | 87.50p | 83.50p | 85.50p | 24959 |
17/03/2010 | 85.50p | 85.50p | 83.50p | 85.50p | 0 |
16/03/2010 | 85.50p | 85.50p | 83.50p | 85.50p | 500 |
15/03/2010 | 86.00p | 86.00p | 83.50p | 85.50p | 10000 |
12/03/2010 | 86.00p | 86.50p | 85.50p | 86.00p | 15000 |
11/03/2010 | 86.00p | 86.50p | 85.00p | 86.00p | 10500 |
10/03/2010 | 85.50p | 86.00p | 83.50p | 86.00p | 10000 |
09/03/2010 | 85.50p | 86.50p | 85.00p | 85.50p | 0 |
08/03/2010 | 85.50p | 86.50p | 85.00p | 85.50p | 0 |
05/03/2010 | 85.50p | 86.50p | 85.00p | 85.50p | 0 |
04/03/2010 | 86.00p | 86.50p | 82.00p | 85.50p | 40000 |
03/03/2010 | 85.50p | 86.57p | 83.00p | 86.00p | 110942 |
02/03/2010 | 88.00p | 88.00p | 83.00p | 85.50p | 20000 |
01/03/2010 | 88.00p | 88.00p | 86.50p | 88.00p | 0 |
26/02/2010 | 88.00p | 88.02p | 86.50p | 88.00p | 6203 |
25/02/2010 | 88.75p | 88.75p | 86.00p | 88.00p | 15000 |
24/02/2010 | 88.75p | 90.00p | 88.75p | 88.75p | 0 |
23/02/2010 | 88.75p | 88.75p | 86.50p | 88.75p | 35230 |
22/02/2010 | 88.75p | 90.00p | 88.69p | 88.75p | 10000 |
19/02/2010 | 88.75p | 90.00p | 87.50p | 88.75p | 18123 |
18/02/2010 | 88.75p | 88.75p | 86.50p | 88.75p | 4375 |
17/02/2010 | 88.50p | 90.00p | 87.50p | 88.75p | 50000 |
16/02/2010 | 88.50p | 88.50p | 86.50p | 88.50p | 0 |
15/02/2010 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
12/02/2010 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
11/02/2010 | 88.50p | 88.50p | 86.50p | 88.50p | 0 |
10/02/2010 | 87.50p | 88.50p | 86.50p | 88.50p | 0 |
09/02/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 2610000 |
08/02/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 3958449 |
*Close Price adjusted for both dividends and splits