Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2010 | 52.50p | 52.50p | 49.00p | 52.50p | 10878 |
09/12/2010 | 52.50p | 53.20p | 46.67p | 52.50p | 8154 |
08/12/2010 | 56.00p | 56.00p | 49.00p | 52.50p | 4363 |
07/12/2010 | 57.75p | 57.75p | 49.00p | 56.00p | 7290 |
06/12/2010 | 59.50p | 59.50p | 50.75p | 57.75p | 3811 |
03/12/2010 | 59.50p | 59.50p | 56.00p | 59.50p | 127 |
02/12/2010 | 59.50p | 59.50p | 50.75p | 59.50p | 11593 |
01/12/2010 | 64.75p | 64.75p | 56.00p | 59.50p | 13231 |
30/11/2010 | 64.75p | 64.75p | 59.50p | 64.75p | 1800 |
29/11/2010 | 66.50p | 66.50p | 59.50p | 64.75p | 4145 |
26/11/2010 | 66.50p | 66.50p | 63.00p | 66.50p | 773 |
25/11/2010 | 70.00p | 73.50p | 63.00p | 66.50p | 29037 |
24/11/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
23/11/2010 | 71.75p | 71.75p | 70.00p | 70.00p | 1621 |
22/11/2010 | 75.25p | 75.25p | 71.75p | 71.75p | 710 |
19/11/2010 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
18/11/2010 | 75.25p | 75.25p | 70.00p | 75.25p | 773 |
17/11/2010 | 77.00p | 77.00p | 59.50p | 75.25p | 7143 |
16/11/2010 | 80.50p | 80.50p | 73.50p | 77.00p | 3030 |
15/11/2010 | 80.50p | 80.50p | 77.84p | 80.50p | 143 |
12/11/2010 | 84.00p | 84.00p | 78.40p | 80.50p | 1429 |
11/11/2010 | 84.00p | 84.00p | 78.40p | 84.00p | 143 |
10/11/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
09/11/2010 | 84.00p | 85.40p | 78.26p | 84.00p | 5194 |
08/11/2010 | 84.00p | 84.00p | 79.10p | 84.00p | 4436 |
05/11/2010 | 84.00p | 84.00p | 79.80p | 84.00p | 1143 |
04/11/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
03/11/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
02/11/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
01/11/2010 | 84.00p | 88.90p | 84.00p | 84.00p | 546 |
29/10/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
28/10/2010 | 85.75p | 92.57p | 77.00p | 84.00p | 4401 |
27/10/2010 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
26/10/2010 | 85.75p | 91.00p | 78.93p | 85.75p | 1242 |
25/10/2010 | 85.75p | 91.00p | 78.93p | 85.75p | 3308 |
22/10/2010 | 85.75p | 85.75p | 79.80p | 85.75p | 1189 |
21/10/2010 | 85.75p | 91.00p | 79.80p | 85.75p | 677 |
20/10/2010 | 85.75p | 91.00p | 85.75p | 85.75p | 49 |
19/10/2010 | 85.75p | 91.00p | 79.80p | 85.75p | 571 |
18/10/2010 | 85.75p | 91.00p | 85.75p | 85.75p | 1627 |
15/10/2010 | 85.75p | 91.00p | 85.75p | 85.75p | 118 |
14/10/2010 | 80.50p | 97.79p | 80.50p | 85.75p | 19129 |
13/10/2010 | 80.50p | 80.50p | 78.89p | 80.50p | 652 |
12/10/2010 | 80.50p | 82.25p | 78.89p | 80.50p | 644 |
11/10/2010 | 80.50p | 82.25p | 80.50p | 80.50p | 167 |
08/10/2010 | 80.50p | 82.25p | 80.50p | 80.50p | 116 |
07/10/2010 | 80.50p | 82.25p | 78.89p | 80.50p | 3210 |
06/10/2010 | 80.50p | 82.25p | 80.50p | 80.50p | 2976 |
05/10/2010 | 80.50p | 84.00p | 80.50p | 80.50p | 628 |
04/10/2010 | 80.50p | 83.93p | 78.82p | 80.50p | 2190 |
01/10/2010 | 80.50p | 84.00p | 78.82p | 80.50p | 2696 |
30/09/2010 | 80.50p | 82.25p | 78.82p | 80.50p | 367 |
29/09/2010 | 77.00p | 91.00p | 77.00p | 80.50p | 10580 |
28/09/2010 | 77.00p | 83.86p | 77.00p | 77.00p | 286 |
27/09/2010 | 77.00p | 84.00p | 77.00p | 77.00p | 1888 |
24/09/2010 | 73.50p | 77.00p | 73.50p | 77.00p | 0 |
23/09/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
22/09/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
21/09/2010 | 73.50p | 73.50p | 66.50p | 73.50p | 1429 |
20/09/2010 | 73.50p | 73.50p | 67.41p | 73.50p | 1424 |
17/09/2010 | 73.50p | 80.85p | 70.00p | 73.50p | 1547 |
16/09/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
15/09/2010 | 77.00p | 81.90p | 77.00p | 77.00p | 2472 |
14/09/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
13/09/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
10/09/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
09/09/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
08/09/2010 | 77.00p | 77.00p | 72.80p | 77.00p | 1429 |
07/09/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
06/09/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
03/09/2010 | 77.00p | 77.00p | 72.80p | 77.00p | 404 |
02/09/2010 | 77.00p | 77.00p | 72.80p | 77.00p | 405 |
01/09/2010 | 77.00p | 80.50p | 72.80p | 77.00p | 2912 |
31/08/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
27/08/2010 | 73.50p | 77.00p | 73.50p | 77.00p | 7825 |
26/08/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
25/08/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
24/08/2010 | 73.50p | 73.50p | 70.00p | 73.50p | 1921 |
23/08/2010 | 82.25p | 82.25p | 70.00p | 73.50p | 3959 |
20/08/2010 | 77.00p | 82.25p | 77.00p | 82.25p | 3839 |
19/08/2010 | 85.75p | 85.75p | 70.70p | 77.00p | 9976 |
18/08/2010 | 73.50p | 88.06p | 72.80p | 85.75p | 9096 |
17/08/2010 | 105.00p | 110.60p | 105.00p | 108.50p | 3010 |
16/08/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
13/08/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
12/08/2010 | 105.00p | 105.00p | 99.40p | 105.00p | 135 |
11/08/2010 | 105.00p | 105.00p | 99.40p | 105.00p | 39 |
10/08/2010 | 112.00p | 112.00p | 105.00p | 105.00p | 0 |
09/08/2010 | 112.00p | 116.20p | 106.54p | 112.00p | 463 |
06/08/2010 | 105.00p | 114.80p | 105.00p | 112.00p | 1837 |
05/08/2010 | 105.00p | 109.20p | 105.00p | 105.00p | 88 |
04/08/2010 | 112.00p | 112.00p | 105.00p | 105.00p | 0 |
03/08/2010 | 108.50p | 112.00p | 108.50p | 112.00p | 259 |
02/08/2010 | 108.50p | 108.50p | 103.25p | 108.50p | 1654 |
30/07/2010 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
29/07/2010 | 108.50p | 108.50p | 103.25p | 108.50p | 71 |
28/07/2010 | 108.50p | 108.50p | 103.25p | 108.50p | 2664 |
27/07/2010 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
26/07/2010 | 101.50p | 108.50p | 101.50p | 108.50p | 2886 |
23/07/2010 | 101.50p | 105.00p | 101.50p | 101.50p | 1636 |
22/07/2010 | 101.50p | 105.00p | 101.50p | 101.50p | 720 |
21/07/2010 | 101.50p | 105.00p | 101.50p | 101.50p | 1429 |
20/07/2010 | 101.50p | 105.00p | 101.50p | 101.50p | 500 |
19/07/2010 | 101.50p | 105.00p | 98.77p | 101.50p | 6358 |
16/07/2010 | 101.50p | 103.25p | 101.50p | 101.50p | 75 |
15/07/2010 | 101.50p | 103.25p | 101.50p | 101.50p | 112 |
14/07/2010 | 101.50p | 103.25p | 101.50p | 101.50p | 322 |
13/07/2010 | 101.50p | 101.50p | 100.45p | 101.50p | 143 |
12/07/2010 | 98.00p | 103.25p | 98.00p | 101.50p | 2592 |
09/07/2010 | 98.00p | 101.50p | 98.00p | 98.00p | 121 |
08/07/2010 | 98.00p | 101.50p | 98.00p | 98.00p | 1746 |
07/07/2010 | 98.00p | 101.50p | 91.70p | 98.00p | 383 |
06/07/2010 | 98.00p | 98.00p | 91.70p | 98.00p | 2111 |
05/07/2010 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
02/07/2010 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
01/07/2010 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
30/06/2010 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
29/06/2010 | 98.00p | 101.50p | 92.75p | 98.00p | 1128 |
28/06/2010 | 98.00p | 101.50p | 98.00p | 98.00p | 1044 |
25/06/2010 | 98.00p | 101.50p | 91.70p | 98.00p | 990 |
24/06/2010 | 98.00p | 99.40p | 97.30p | 98.00p | 971 |
23/06/2010 | 98.00p | 98.00p | 97.30p | 98.00p | 460 |
22/06/2010 | 98.00p | 99.40p | 84.00p | 98.00p | 36470 |
21/06/2010 | 98.00p | 98.00p | 91.00p | 98.00p | 3052 |
18/06/2010 | 98.00p | 98.00p | 91.00p | 98.00p | 1297 |
17/06/2010 | 101.50p | 105.00p | 91.00p | 98.00p | 5835 |
16/06/2010 | 105.00p | 105.00p | 104.65p | 105.00p | 1178 |
15/06/2010 | 105.00p | 105.00p | 104.72p | 105.00p | 620 |
14/06/2010 | 105.00p | 105.00p | 104.72p | 105.00p | 3800 |
11/06/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
10/06/2010 | 105.00p | 105.00p | 104.72p | 105.00p | 843 |
09/06/2010 | 105.00p | 105.00p | 104.72p | 105.00p | 2058 |
08/06/2010 | 105.00p | 105.00p | 98.00p | 105.00p | 1495 |
07/06/2010 | 106.75p | 108.50p | 105.00p | 105.00p | 732 |
04/06/2010 | 106.75p | 108.50p | 98.00p | 106.75p | 1444 |
03/06/2010 | 106.75p | 106.75p | 106.75p | 106.75p | 0 |
02/06/2010 | 115.50p | 118.12p | 105.00p | 106.75p | 12493 |
01/06/2010 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
28/05/2010 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
27/05/2010 | 115.50p | 118.12p | 115.50p | 115.50p | 674 |
26/05/2010 | 119.00p | 119.00p | 115.50p | 119.00p | 411 |
25/05/2010 | 117.25p | 119.00p | 114.94p | 119.00p | 4528 |
24/05/2010 | 113.75p | 122.50p | 108.68p | 117.25p | 2701 |
21/05/2010 | 115.50p | 115.50p | 105.00p | 110.25p | 5749 |
20/05/2010 | 127.75p | 127.75p | 112.00p | 117.25p | 14771 |
19/05/2010 | 133.00p | 133.00p | 121.80p | 127.75p | 6147 |
18/05/2010 | 138.25p | 147.00p | 136.50p | 143.50p | 5700 |
17/05/2010 | 133.00p | 140.00p | 129.50p | 138.25p | 6785 |
14/05/2010 | 133.00p | 137.20p | 133.00p | 133.00p | 1593 |
13/05/2010 | 133.00p | 136.50p | 133.00p | 133.00p | 1111 |
12/05/2010 | 133.00p | 133.00p | 128.10p | 133.00p | 286 |
11/05/2010 | 133.00p | 136.50p | 133.00p | 133.00p | 1766 |
10/05/2010 | 133.00p | 140.00p | 127.54p | 133.00p | 4668 |
07/05/2010 | 133.00p | 135.38p | 127.54p | 133.00p | 785 |
06/05/2010 | 136.50p | 140.07p | 136.50p | 136.50p | 240 |
05/05/2010 | 136.50p | 140.07p | 136.50p | 136.50p | 27 |
04/05/2010 | 140.00p | 140.07p | 136.50p | 136.50p | 702 |
30/04/2010 | 140.00p | 145.88p | 140.00p | 140.00p | 1365 |
29/04/2010 | 140.00p | 142.38p | 134.75p | 140.00p | 2793 |
28/04/2010 | 138.25p | 147.00p | 133.88p | 140.00p | 4494 |
27/04/2010 | 138.25p | 146.83p | 138.25p | 138.25p | 5571 |
26/04/2010 | 138.25p | 147.00p | 138.25p | 138.25p | 3571 |
23/04/2010 | 140.00p | 143.50p | 138.25p | 138.25p | 6235 |
22/04/2010 | 138.25p | 141.22p | 138.25p | 140.00p | 1344 |
21/04/2010 | 138.25p | 138.25p | 138.25p | 138.25p | 0 |
20/04/2010 | 138.25p | 141.22p | 138.25p | 138.25p | 643 |
19/04/2010 | 138.25p | 138.25p | 138.25p | 138.25p | 0 |
16/04/2010 | 138.25p | 139.65p | 133.00p | 138.25p | 6941 |
15/04/2010 | 138.25p | 139.65p | 138.25p | 138.25p | 203 |
14/04/2010 | 138.25p | 139.65p | 131.60p | 138.25p | 1178 |
13/04/2010 | 138.25p | 138.25p | 131.60p | 138.25p | 811 |
12/04/2010 | 136.50p | 138.25p | 136.50p | 138.25p | 0 |
09/04/2010 | 138.25p | 138.25p | 138.25p | 138.25p | 0 |
08/04/2010 | 134.75p | 141.22p | 131.60p | 138.25p | 851 |
07/04/2010 | 134.75p | 134.75p | 134.75p | 134.75p | 0 |
06/04/2010 | 134.75p | 134.75p | 134.75p | 134.75p | 0 |
01/04/2010 | 134.75p | 134.75p | 134.75p | 134.75p | 0 |
31/03/2010 | 134.75p | 134.75p | 129.50p | 134.75p | 2972 |
30/03/2010 | 133.00p | 136.50p | 130.55p | 134.75p | 1644 |
29/03/2010 | 129.50p | 133.00p | 126.00p | 133.00p | 59626 |
26/03/2010 | 129.50p | 133.00p | 125.44p | 129.50p | 14270 |
25/03/2010 | 120.75p | 133.00p | 115.50p | 129.50p | 20814 |
24/03/2010 | 133.00p | 134.40p | 115.50p | 120.75p | 4198 |
23/03/2010 | 133.00p | 138.25p | 133.00p | 133.00p | 4967 |
22/03/2010 | 133.00p | 138.25p | 128.24p | 133.00p | 4890 |
19/03/2010 | 133.00p | 135.66p | 133.00p | 133.00p | 2549 |
18/03/2010 | 133.00p | 138.25p | 133.00p | 133.00p | 2999 |
17/03/2010 | 133.00p | 138.25p | 133.00p | 133.00p | 467 |
16/03/2010 | 131.25p | 138.25p | 126.00p | 133.00p | 702 |
15/03/2010 | 133.00p | 133.00p | 131.25p | 131.25p | 0 |
12/03/2010 | 133.00p | 140.00p | 133.00p | 133.00p | 384 |
11/03/2010 | 133.00p | 133.00p | 129.64p | 133.00p | 78 |
10/03/2010 | 131.25p | 140.00p | 131.25p | 133.00p | 890 |
09/03/2010 | 127.75p | 140.00p | 127.75p | 131.25p | 1316 |
08/03/2010 | 122.50p | 133.00p | 117.46p | 127.75p | 4146 |
05/03/2010 | 122.50p | 133.00p | 122.50p | 122.50p | 1245 |
04/03/2010 | 122.50p | 133.00p | 117.46p | 122.50p | 1777 |
03/03/2010 | 122.50p | 130.41p | 117.25p | 122.50p | 281 |
02/03/2010 | 122.50p | 122.50p | 117.46p | 122.50p | 239 |
01/03/2010 | 119.00p | 133.00p | 115.64p | 122.50p | 2786 |
*Close Price adjusted for both dividends and splits