Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2012 | 108.50p | 112.00p | 108.50p | 110.00p | 1750 |
12/07/2012 | 107.00p | 111.90p | 107.00p | 108.50p | 5000 |
11/07/2012 | 102.00p | 111.90p | 102.00p | 107.00p | 11484 |
10/07/2012 | 105.00p | 110.00p | 103.00p | 104.50p | 27000 |
09/07/2012 | 102.00p | 110.00p | 102.00p | 105.00p | 7500 |
06/07/2012 | 102.00p | 107.00p | 102.00p | 102.00p | 0 |
05/07/2012 | 102.00p | 107.00p | 102.00p | 102.00p | 10008 |
04/07/2012 | 102.00p | 106.00p | 102.00p | 102.00p | 8000 |
03/07/2012 | 102.00p | 107.00p | 102.00p | 102.00p | 1400 |
02/07/2012 | 103.50p | 107.00p | 102.00p | 102.00p | 45 |
29/06/2012 | 102.00p | 103.00p | 102.00p | 102.00p | 0 |
28/06/2012 | 102.00p | 103.00p | 102.00p | 102.00p | 10000 |
27/06/2012 | 102.00p | 106.00p | 102.00p | 102.00p | 35900 |
26/06/2012 | 102.00p | 107.00p | 102.00p | 102.00p | 68600 |
25/06/2012 | 102.00p | 104.00p | 102.00p | 102.00p | 0 |
22/06/2012 | 102.00p | 104.00p | 102.00p | 102.00p | 5000 |
21/06/2012 | 102.50p | 102.50p | 99.80p | 102.00p | 3820 |
20/06/2012 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
19/06/2012 | 102.50p | 102.50p | 100.00p | 102.50p | 500 |
18/06/2012 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
15/06/2012 | 102.50p | 102.50p | 100.00p | 102.50p | 2553 |
14/06/2012 | 102.50p | 106.50p | 102.50p | 102.50p | 7934 |
13/06/2012 | 102.50p | 105.00p | 102.50p | 102.50p | 5000 |
12/06/2012 | 102.50p | 106.00p | 102.50p | 102.50p | 5920 |
11/06/2012 | 102.50p | 106.00p | 102.50p | 102.50p | 1800 |
08/06/2012 | 102.50p | 107.00p | 102.50p | 102.50p | 4554 |
07/06/2012 | 101.00p | 105.00p | 97.00p | 102.50p | 8833 |
06/06/2012 | 101.00p | 105.00p | 101.00p | 101.00p | 12159 |
01/06/2012 | 101.00p | 104.50p | 95.00p | 101.00p | 28000 |
31/05/2012 | 101.00p | 105.00p | 100.00p | 101.00p | 74000 |
30/05/2012 | 101.00p | 105.00p | 101.00p | 101.00p | 0 |
29/05/2012 | 101.00p | 105.00p | 101.00p | 101.00p | 0 |
28/05/2012 | 101.00p | 105.00p | 101.00p | 101.00p | 4515 |
25/05/2012 | 101.00p | 103.40p | 101.00p | 101.00p | 1916 |
24/05/2012 | 101.00p | 102.00p | 101.00p | 101.00p | 1000 |
23/05/2012 | 101.00p | 101.00p | 97.00p | 101.00p | 1300 |
22/05/2012 | 102.00p | 102.00p | 100.00p | 101.00p | 8000 |
21/05/2012 | 98.50p | 105.00p | 98.50p | 100.00p | 57875 |
18/05/2012 | 98.50p | 101.50p | 98.50p | 98.50p | 3977 |
17/05/2012 | 100.00p | 100.00p | 98.50p | 98.50p | 10000 |
16/05/2012 | 100.00p | 105.00p | 100.00p | 100.00p | 9024 |
15/05/2012 | 100.00p | 104.00p | 100.00p | 102.00p | 1424 |
14/05/2012 | 100.00p | 103.25p | 100.00p | 100.00p | 1002 |
11/05/2012 | 100.00p | 100.00p | 97.00p | 100.00p | 3774 |
10/05/2012 | 101.50p | 103.50p | 100.00p | 100.00p | 0 |
09/05/2012 | 103.50p | 103.50p | 100.00p | 101.50p | 16000 |
08/05/2012 | 103.50p | 103.50p | 101.00p | 103.50p | 21000 |
04/05/2012 | 105.50p | 106.00p | 103.50p | 103.50p | 0 |
03/05/2012 | 103.50p | 106.00p | 103.50p | 103.50p | 3869 |
02/05/2012 | 103.50p | 106.20p | 103.50p | 103.50p | 0 |
01/05/2012 | 103.50p | 106.20p | 103.50p | 103.50p | 0 |
30/04/2012 | 104.50p | 106.20p | 103.50p | 103.50p | 10224 |
27/04/2012 | 103.50p | 106.00p | 103.50p | 103.50p | 2500 |
26/04/2012 | 103.50p | 106.20p | 103.50p | 103.50p | 3742 |
25/04/2012 | 103.50p | 106.55p | 103.50p | 103.50p | 2000 |
24/04/2012 | 102.00p | 106.20p | 100.00p | 103.50p | 31004 |
23/04/2012 | 102.00p | 104.40p | 102.00p | 102.00p | 0 |
20/04/2012 | 102.00p | 104.40p | 102.00p | 102.00p | 4000 |
19/04/2012 | 102.00p | 103.60p | 102.00p | 102.00p | 6500 |
18/04/2012 | 102.00p | 103.60p | 102.00p | 102.00p | 2875 |
17/04/2012 | 103.50p | 108.00p | 103.50p | 103.50p | 3750 |
16/04/2012 | 103.00p | 108.00p | 103.00p | 103.50p | 10738 |
13/04/2012 | 104.00p | 104.00p | 98.00p | 103.00p | 7000 |
12/04/2012 | 103.00p | 110.00p | 100.00p | 106.50p | 29263 |
11/04/2012 | 100.00p | 105.00p | 100.00p | 103.00p | 15554 |
10/04/2012 | 99.50p | 102.75p | 95.00p | 100.00p | 13300 |
05/04/2012 | 99.50p | 102.75p | 98.50p | 98.50p | 4328 |
04/04/2012 | 98.50p | 102.75p | 95.00p | 98.50p | 7641 |
03/04/2012 | 98.50p | 103.00p | 98.50p | 98.50p | 57920 |
02/04/2012 | 99.50p | 104.80p | 95.80p | 98.50p | 9630 |
30/03/2012 | 99.50p | 105.00p | 95.10p | 99.50p | 14337 |
29/03/2012 | 99.50p | 105.00p | 94.00p | 99.50p | 29713 |
28/03/2012 | 100.00p | 104.73p | 99.50p | 99.50p | 1414 |
27/03/2012 | 101.50p | 106.00p | 100.00p | 100.00p | 12000 |
26/03/2012 | 101.00p | 108.00p | 100.00p | 101.50p | 5037 |
23/03/2012 | 95.00p | 106.00p | 94.20p | 101.00p | 51953 |
22/03/2012 | 91.50p | 94.65p | 90.00p | 90.00p | 8940 |
21/03/2012 | 89.00p | 92.90p | 89.00p | 91.50p | 4145 |
20/03/2012 | 89.00p | 92.20p | 88.00p | 89.00p | 1788 |
19/03/2012 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
16/03/2012 | 89.00p | 95.00p | 84.00p | 89.00p | 0 |
15/03/2012 | 84.00p | 95.00p | 84.00p | 89.00p | 25238 |
14/03/2012 | 91.00p | 91.00p | 85.00p | 85.00p | 36200 |
13/03/2012 | 91.00p | 92.00p | 85.00p | 91.00p | 45000 |
12/03/2012 | 91.00p | 95.00p | 91.00p | 91.00p | 5000 |
09/03/2012 | 91.00p | 92.00p | 91.00p | 91.00p | 0 |
08/03/2012 | 91.00p | 92.00p | 91.00p | 91.00p | 0 |
07/03/2012 | 91.00p | 92.00p | 91.00p | 91.00p | 0 |
06/03/2012 | 91.00p | 92.00p | 91.00p | 91.00p | 0 |
05/03/2012 | 91.00p | 92.00p | 91.00p | 91.00p | 1400 |
02/03/2012 | 91.00p | 91.00p | 88.60p | 91.00p | 672 |
01/03/2012 | 91.00p | 98.00p | 88.25p | 91.00p | 0 |
29/02/2012 | 91.00p | 98.00p | 88.25p | 91.00p | 0 |
28/02/2012 | 91.00p | 98.00p | 88.25p | 91.00p | 0 |
27/02/2012 | 91.00p | 98.00p | 88.25p | 91.00p | 0 |
24/02/2012 | 91.00p | 98.00p | 88.25p | 91.00p | 0 |
23/02/2012 | 91.00p | 98.00p | 88.25p | 91.00p | 0 |
22/02/2012 | 92.50p | 98.00p | 88.25p | 91.00p | 0 |
21/02/2012 | 92.50p | 98.00p | 88.25p | 92.50p | 0 |
20/02/2012 | 93.00p | 98.00p | 88.25p | 92.50p | 15750 |
17/02/2012 | 92.50p | 98.00p | 92.50p | 93.00p | 2008 |
16/02/2012 | 90.00p | 93.00p | 90.00p | 93.00p | 5000 |
15/02/2012 | 90.00p | 92.50p | 89.00p | 90.00p | 0 |
14/02/2012 | 92.50p | 92.50p | 89.00p | 90.00p | 4000 |
13/02/2012 | 92.00p | 92.50p | 90.00p | 92.00p | 0 |
10/02/2012 | 92.50p | 92.50p | 90.00p | 92.00p | 0 |
09/02/2012 | 92.00p | 92.00p | 90.00p | 92.00p | 0 |
08/02/2012 | 92.00p | 92.00p | 90.00p | 92.00p | 0 |
07/02/2012 | 92.00p | 92.00p | 90.00p | 92.00p | 0 |
06/02/2012 | 92.00p | 92.00p | 90.00p | 92.00p | 2500 |
03/02/2012 | 92.00p | 95.00p | 90.00p | 92.00p | 0 |
02/02/2012 | 92.00p | 95.00p | 90.00p | 92.00p | 0 |
01/02/2012 | 92.00p | 95.00p | 90.00p | 92.00p | 0 |
31/01/2012 | 92.00p | 95.00p | 90.00p | 92.00p | 0 |
30/01/2012 | 92.00p | 95.00p | 90.00p | 92.00p | 0 |
27/01/2012 | 92.00p | 95.00p | 90.00p | 92.00p | 0 |
26/01/2012 | 92.00p | 95.00p | 90.00p | 92.00p | 0 |
25/01/2012 | 92.00p | 95.00p | 90.00p | 92.00p | 0 |
24/01/2012 | 92.00p | 95.00p | 90.00p | 92.00p | 0 |
23/01/2012 | 92.00p | 95.00p | 90.00p | 92.00p | 0 |
20/01/2012 | 92.00p | 95.00p | 90.00p | 92.00p | 0 |
19/01/2012 | 92.00p | 95.00p | 90.00p | 92.00p | 0 |
18/01/2012 | 92.00p | 95.00p | 90.00p | 92.00p | 0 |
17/01/2012 | 90.00p | 95.00p | 90.00p | 92.00p | 2000 |
16/01/2012 | 85.00p | 95.00p | 85.00p | 90.00p | 9354 |
13/01/2012 | 85.00p | 87.50p | 80.00p | 85.00p | 0 |
12/01/2012 | 85.00p | 87.50p | 80.00p | 85.00p | 0 |
11/01/2012 | 85.00p | 87.50p | 80.00p | 85.00p | 0 |
10/01/2012 | 85.00p | 87.50p | 80.00p | 85.00p | 18000 |
09/01/2012 | 85.00p | 85.00p | 82.00p | 85.00p | 0 |
06/01/2012 | 85.00p | 85.00p | 82.00p | 85.00p | 0 |
05/01/2012 | 85.00p | 85.00p | 82.00p | 85.00p | 0 |
04/01/2012 | 85.00p | 85.00p | 82.00p | 85.00p | 0 |
03/01/2012 | 85.00p | 85.00p | 82.00p | 85.00p | 2500 |
30/12/2011 | 85.00p | 90.00p | 85.00p | 85.00p | 0 |
29/12/2011 | 85.00p | 90.00p | 85.00p | 85.00p | 1000 |
28/12/2011 | 85.00p | 88.85p | 84.50p | 85.00p | 0 |
23/12/2011 | 85.00p | 88.85p | 84.50p | 85.00p | 0 |
22/12/2011 | 85.00p | 88.85p | 84.50p | 85.00p | 0 |
21/12/2011 | 84.50p | 88.85p | 84.50p | 85.00p | 5000 |
20/12/2011 | 84.50p | 86.00p | 82.80p | 84.50p | 0 |
19/12/2011 | 86.00p | 86.00p | 82.80p | 84.50p | 2982 |
16/12/2011 | 85.00p | 88.50p | 83.20p | 86.00p | 0 |
15/12/2011 | 86.00p | 86.00p | 83.20p | 86.00p | 0 |
14/12/2011 | 86.00p | 86.00p | 83.20p | 86.00p | 7526 |
13/12/2011 | 86.00p | 86.00p | 83.20p | 86.00p | 4000 |
12/12/2011 | 87.50p | 88.50p | 83.10p | 86.00p | 0 |
09/12/2011 | 87.50p | 87.50p | 83.10p | 87.50p | 0 |
08/12/2011 | 87.50p | 87.50p | 83.10p | 87.50p | 0 |
07/12/2011 | 87.50p | 87.50p | 83.10p | 87.50p | 2000 |
06/12/2011 | 87.50p | 87.50p | 83.50p | 87.50p | 0 |
05/12/2011 | 87.50p | 87.50p | 83.50p | 87.50p | 0 |
02/12/2011 | 87.50p | 87.50p | 83.50p | 87.50p | 0 |
01/12/2011 | 83.50p | 87.50p | 83.50p | 87.50p | 2500 |
30/11/2011 | 86.00p | 86.00p | 80.24p | 83.50p | 5000 |
29/11/2011 | 86.00p | 87.50p | 81.71p | 86.00p | 0 |
28/11/2011 | 86.00p | 87.50p | 81.71p | 86.00p | 0 |
25/11/2011 | 86.00p | 87.50p | 81.71p | 86.00p | 0 |
24/11/2011 | 87.50p | 87.50p | 81.71p | 86.00p | 4308 |
23/11/2011 | 86.50p | 86.50p | 83.50p | 86.50p | 0 |
22/11/2011 | 86.50p | 86.50p | 83.50p | 86.50p | 0 |
21/11/2011 | 86.50p | 86.50p | 83.50p | 86.50p | 0 |
18/11/2011 | 86.50p | 86.50p | 83.50p | 86.50p | 0 |
17/11/2011 | 86.50p | 86.50p | 83.50p | 86.50p | 0 |
16/11/2011 | 83.50p | 86.50p | 83.50p | 86.50p | 1686 |
15/11/2011 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
14/11/2011 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
11/11/2011 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
10/11/2011 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
09/11/2011 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
08/11/2011 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
07/11/2011 | 85.00p | 85.00p | 83.50p | 83.50p | 259 |
04/11/2011 | 85.00p | 86.75p | 85.00p | 85.00p | 1177 |
03/11/2011 | 85.00p | 86.72p | 85.00p | 85.00p | 5000 |
02/11/2011 | 85.00p | 88.00p | 84.50p | 85.00p | 0 |
01/11/2011 | 84.50p | 88.00p | 84.50p | 85.00p | 7526 |
31/10/2011 | 84.50p | 86.00p | 84.50p | 84.50p | 0 |
28/10/2011 | 84.50p | 86.00p | 84.50p | 84.50p | 0 |
27/10/2011 | 84.50p | 86.00p | 84.50p | 84.50p | 0 |
26/10/2011 | 84.50p | 86.00p | 84.50p | 84.50p | 0 |
25/10/2011 | 84.50p | 86.00p | 84.50p | 84.50p | 0 |
24/10/2011 | 84.50p | 86.00p | 84.50p | 84.50p | 2000 |
21/10/2011 | 84.50p | 86.90p | 83.08p | 84.50p | 0 |
20/10/2011 | 84.50p | 86.90p | 83.08p | 84.50p | 0 |
19/10/2011 | 84.50p | 86.90p | 83.08p | 84.50p | 0 |
18/10/2011 | 84.50p | 86.90p | 83.08p | 84.50p | 0 |
17/10/2011 | 84.50p | 86.90p | 83.08p | 84.50p | 0 |
14/10/2011 | 84.50p | 86.90p | 83.08p | 84.50p | 0 |
13/10/2011 | 84.50p | 86.90p | 83.08p | 84.50p | 0 |
12/10/2011 | 84.50p | 86.90p | 83.08p | 84.50p | 0 |
11/10/2011 | 84.50p | 86.90p | 83.08p | 84.50p | 0 |
10/10/2011 | 85.00p | 86.90p | 83.08p | 84.50p | 15823 |
07/10/2011 | 85.00p | 85.00p | 83.00p | 85.00p | 1700 |
06/10/2011 | 86.00p | 86.00p | 83.00p | 85.00p | 5000 |
05/10/2011 | 86.00p | 86.00p | 83.00p | 85.00p | 5000 |
04/10/2011 | 88.00p | 89.09p | 83.09p | 86.00p | 5290 |
03/10/2011 | 88.00p | 90.00p | 86.50p | 88.00p | 0 |
30/09/2011 | 86.50p | 90.00p | 86.50p | 88.00p | 2222 |
29/09/2011 | 86.50p | 89.86p | 86.50p | 86.50p | 0 |
28/09/2011 | 86.50p | 89.86p | 86.50p | 86.50p | 4000 |
*Close Price adjusted for both dividends and splits