Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2011 | 86.00p | 86.00p | 82.63p | 82.63p | 4300 |
06/10/2011 | 88.00p | 88.00p | 85.00p | 86.00p | 46500 |
05/10/2011 | 0.95p | 90.00p | 95.00p | 89.00p | 0 |
04/10/2011 | 0.95p | 90.00p | 95.00p | 89.00p | 0 |
03/10/2011 | 0.95p | 90.00p | 95.00p | 89.00p | 5000 |
30/09/2011 | 99.00p | 101.25p | 99.00p | 101.25p | 942 |
29/09/2011 | 103.50p | 103.75p | 100.63p | 100.63p | 0 |
28/09/2011 | 103.50p | 103.75p | 101.13p | 101.13p | 0 |
27/09/2011 | 103.50p | 103.75p | 103.50p | 103.75p | 16417 |
26/09/2011 | 99.00p | 100.50p | 99.00p | 100.50p | 9000 |
23/09/2011 | 105.00p | 105.00p | 102.50p | 102.50p | 32685 |
22/09/2011 | 108.00p | 108.00p | 106.00p | 106.00p | 6000 |
21/09/2011 | 108.80p | 109.00p | 108.75p | 109.00p | 24274 |
20/09/2011 | 107.00p | 107.00p | 107.00p | 107.00p | 22011 |
19/09/2011 | 105.50p | 105.50p | 105.50p | 105.50p | 560 |
16/09/2011 | 105.50p | 105.50p | 105.50p | 105.50p | 2700 |
15/09/2011 | 108.30p | 108.63p | 108.25p | 108.63p | 1918 |
14/09/2011 | 107.00p | 109.00p | 107.00p | 108.50p | 5250 |
13/09/2011 | 107.00p | 109.00p | 107.00p | 109.00p | 5250 |
12/09/2011 | 107.00p | 109.00p | 107.00p | 109.00p | 5250 |
09/09/2011 | 109.00p | 110.00p | 108.75p | 108.75p | 39770 |
08/09/2011 | 110.00p | 110.00p | 109.50p | 109.50p | 4640 |
07/09/2011 | 109.00p | 109.00p | 105.00p | 108.00p | 10163 |
06/09/2011 | 108.00p | 108.00p | 107.00p | 107.50p | 5000 |
05/09/2011 | 109.80p | 109.80p | 108.00p | 108.38p | 3750 |
02/09/2011 | 105.30p | 108.50p | 105.00p | 108.50p | 26932 |
01/09/2011 | 113.00p | 113.38p | 110.00p | 112.38p | 0 |
31/08/2011 | 113.00p | 113.38p | 110.00p | 113.38p | 0 |
30/08/2011 | 113.00p | 113.00p | 110.00p | 112.50p | 0 |
26/08/2011 | 113.00p | 113.00p | 110.00p | 111.50p | 45897 |
25/08/2011 | 110.00p | 113.75p | 110.00p | 111.25p | 59213 |
24/08/2011 | 115.00p | 115.00p | 112.00p | 112.00p | 13000 |
23/08/2011 | 115.00p | 115.00p | 114.00p | 115.00p | 4334 |
22/08/2011 | 110.00p | 116.12p | 110.00p | 116.12p | 5000 |
19/08/2011 | 111.00p | 112.00p | 109.75p | 110.75p | 57334 |
18/08/2011 | 122.00p | 123.00p | 113.00p | 113.00p | 40000 |
17/08/2011 | 123.00p | 123.00p | 123.00p | 123.00p | 50000 |
16/08/2011 | 123.00p | 123.50p | 123.00p | 123.50p | 11000 |
15/08/2011 | 123.00p | 125.50p | 123.00p | 125.50p | 56000 |
12/08/2011 | 123.00p | 125.13p | 123.00p | 125.13p | 50000 |
11/08/2011 | 123.00p | 126.00p | 120.00p | 126.00p | 63983 |
10/08/2011 | 127.30p | 127.50p | 124.63p | 124.63p | 23846 |
09/08/2011 | 125.00p | 126.50p | 125.00p | 126.50p | 31900 |
08/08/2011 | 125.00p | 127.50p | 125.00p | 127.50p | 116100 |
05/08/2011 | 132.00p | 133.00p | 130.00p | 131.00p | 22216 |
04/08/2011 | 135.00p | 135.00p | 134.00p | 134.00p | 5000 |
03/08/2011 | 138.00p | 139.00p | 138.00p | 139.00p | 16193 |
02/08/2011 | 139.00p | 139.00p | 138.00p | 138.88p | 603778 |
01/08/2011 | 140.88p | 140.88p | 140.88p | 140.88p | 0 |
29/07/2011 | 140.00p | 141.38p | 140.00p | 140.00p | 0 |
28/07/2011 | 140.00p | 141.38p | 140.00p | 141.12p | 0 |
27/07/2011 | 140.00p | 141.38p | 140.00p | 141.38p | 19000 |
26/07/2011 | 142.00p | 143.00p | 142.00p | 143.00p | 8838 |
25/07/2011 | 141.00p | 141.00p | 140.00p | 140.50p | 12500 |
22/07/2011 | 140.00p | 141.50p | 140.00p | 141.50p | 27200 |
21/07/2011 | 141.00p | 141.00p | 139.50p | 139.50p | 0 |
20/07/2011 | 141.00p | 141.00p | 140.00p | 140.00p | 7200 |
19/07/2011 | 140.00p | 142.00p | 140.00p | 142.00p | 1025000 |
18/07/2011 | 142.00p | 142.00p | 142.00p | 142.00p | 5000 |
15/07/2011 | 143.80p | 145.00p | 143.00p | 143.00p | 20110 |
14/07/2011 | 140.00p | 140.25p | 139.00p | 139.00p | 108225 |
13/07/2011 | 139.30p | 139.30p | 139.00p | 139.25p | 11430 |
12/07/2011 | 142.50p | 142.50p | 139.00p | 139.00p | 90217 |
11/07/2011 | 139.00p | 143.80p | 138.00p | 142.00p | 218484 |
08/07/2011 | 141.00p | 141.00p | 139.00p | 139.00p | 6000 |
07/07/2011 | 141.00p | 141.00p | 138.50p | 139.50p | 118645 |
06/07/2011 | 138.25p | 138.25p | 138.25p | 138.25p | 24000 |
05/07/2011 | 139.00p | 139.00p | 138.00p | 138.50p | 41527 |
04/07/2011 | 141.00p | 141.00p | 139.50p | 139.50p | 500000 |
01/07/2011 | 138.50p | 138.50p | 138.50p | 138.50p | 2000 |
30/06/2011 | 139.00p | 139.00p | 138.50p | 138.50p | 0 |
29/06/2011 | 139.00p | 139.00p | 138.50p | 138.50p | 5000 |
28/06/2011 | 137.30p | 139.50p | 137.00p | 139.50p | 0 |
27/06/2011 | 137.30p | 137.30p | 137.00p | 137.00p | 2600 |
24/06/2011 | 141.00p | 141.00p | 138.00p | 139.50p | 19000 |
23/06/2011 | 142.00p | 142.00p | 142.00p | 142.00p | 120000 |
22/06/2011 | 142.00p | 142.90p | 140.00p | 142.00p | 0 |
21/06/2011 | 142.00p | 142.90p | 140.00p | 140.00p | 995200 |
20/06/2011 | 140.80p | 142.40p | 140.00p | 140.00p | 85000 |
17/06/2011 | 140.75p | 140.80p | 140.75p | 140.75p | 1429 |
16/06/2011 | 143.00p | 143.00p | 141.00p | 141.63p | 292798 |
15/06/2011 | 141.00p | 143.00p | 141.00p | 142.12p | 0 |
14/06/2011 | 141.00p | 143.00p | 141.00p | 142.12p | 22851 |
13/06/2011 | 144.00p | 144.00p | 141.00p | 142.00p | 29503 |
10/06/2011 | 139.00p | 142.38p | 139.00p | 142.38p | 63457 |
09/06/2011 | 139.00p | 140.00p | 138.38p | 138.38p | 0 |
08/06/2011 | 139.00p | 140.00p | 138.88p | 138.88p | 0 |
07/06/2011 | 139.00p | 140.00p | 139.00p | 140.00p | 166043 |
06/06/2011 | 139.00p | 139.00p | 138.00p | 138.00p | 0 |
03/06/2011 | 139.00p | 140.00p | 139.00p | 139.50p | 32628 |
02/06/2011 | 139.80p | 140.00p | 138.50p | 138.50p | 1816770 |
01/06/2011 | 140.00p | 140.00p | 135.00p | 138.00p | 0 |
31/05/2011 | 140.00p | 140.00p | 135.00p | 138.00p | 33500 |
27/05/2011 | 139.00p | 139.50p | 139.00p | 139.50p | 10000 |
26/05/2011 | 139.00p | 139.00p | 135.00p | 136.00p | 54782 |
25/05/2011 | 139.00p | 142.00p | 137.63p | 139.50p | 0 |
24/05/2011 | 139.00p | 142.00p | 137.63p | 137.63p | 16804 |
23/05/2011 | 135.00p | 137.00p | 135.00p | 137.00p | 0 |
20/05/2011 | 135.00p | 136.00p | 135.00p | 136.00p | 20438 |
19/05/2011 | 135.00p | 137.00p | 135.00p | 136.50p | 1666373 |
18/05/2011 | 135.00p | 136.00p | 135.00p | 136.00p | 0 |
17/05/2011 | 135.00p | 136.00p | 135.00p | 135.50p | 43218 |
16/05/2011 | 135.00p | 136.50p | 135.00p | 136.50p | 5000 |
13/05/2011 | 130.00p | 133.00p | 130.00p | 132.00p | 29158 |
12/05/2011 | 125.00p | 130.00p | 125.00p | 129.00p | 36000 |
11/05/2011 | 124.00p | 125.00p | 124.00p | 125.00p | 504216 |
10/05/2011 | 124.00p | 124.00p | 122.00p | 122.00p | 0 |
09/05/2011 | 124.00p | 124.00p | 122.00p | 122.00p | 0 |
06/05/2011 | 124.00p | 124.00p | 122.00p | 122.00p | 15000 |
05/05/2011 | 124.00p | 124.00p | 122.00p | 122.50p | 73000 |
04/05/2011 | 121.00p | 121.50p | 121.00p | 121.50p | 11800 |
03/05/2011 | 122.00p | 122.00p | 121.00p | 121.00p | 5000 |
28/04/2011 | 121.00p | 121.50p | 121.00p | 121.50p | 3000 |
27/04/2011 | 124.00p | 124.00p | 121.00p | 121.00p | 4074 |
26/04/2011 | 120.00p | 121.00p | 120.00p | 121.00p | 0 |
21/04/2011 | 120.00p | 121.00p | 120.00p | 121.00p | 0 |
20/04/2011 | 120.00p | 121.00p | 120.00p | 121.00p | 2500 |
19/04/2011 | 122.00p | 124.00p | 121.00p | 121.00p | 24200 |
18/04/2011 | 122.00p | 122.00p | 121.00p | 121.00p | 30000 |
15/04/2011 | 122.00p | 122.00p | 120.00p | 121.50p | 38600 |
14/04/2011 | 123.00p | 123.00p | 122.50p | 122.50p | 27500 |
13/04/2011 | 123.50p | 123.75p | 122.25p | 123.25p | 0 |
12/04/2011 | 123.50p | 123.75p | 122.25p | 123.75p | 0 |
11/04/2011 | 123.50p | 123.50p | 122.25p | 123.50p | 21322 |
08/04/2011 | 124.00p | 124.00p | 123.75p | 123.75p | 78000 |
07/04/2011 | 123.50p | 124.00p | 123.00p | 124.00p | 8000 |
06/04/2011 | 122.00p | 124.50p | 122.00p | 123.25p | 13500 |
05/04/2011 | 123.00p | 123.25p | 123.00p | 123.25p | 3000 |
04/04/2011 | 123.00p | 124.00p | 123.00p | 124.00p | 1000 |
01/04/2011 | 124.50p | 124.50p | 124.25p | 124.25p | 82 |
31/03/2011 | 124.50p | 124.75p | 124.50p | 124.75p | 14918 |
30/03/2011 | 125.00p | 125.00p | 124.50p | 124.50p | 40000 |
29/03/2011 | 118.50p | 123.50p | 118.50p | 123.50p | 75442 |
28/03/2011 | 125.00p | 125.00p | 122.50p | 122.50p | 4000 |
25/03/2011 | 123.00p | 125.00p | 123.00p | 124.50p | 53385 |
24/03/2011 | 123.05p | 124.00p | 123.05p | 124.00p | 4000 |
23/03/2011 | 125.50p | 126.00p | 125.50p | 125.50p | 0 |
22/03/2011 | 125.50p | 126.00p | 125.50p | 126.00p | 30000 |
21/03/2011 | 125.00p | 130.00p | 125.00p | 126.00p | 0 |
18/03/2011 | 125.00p | 130.00p | 125.00p | 127.50p | 39300 |
17/03/2011 | 122.00p | 125.00p | 122.00p | 122.50p | 20000 |
16/03/2011 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
15/03/2011 | 122.00p | 123.00p | 118.50p | 118.50p | 0 |
14/03/2011 | 122.00p | 123.00p | 119.00p | 119.00p | 0 |
11/03/2011 | 122.00p | 123.00p | 119.50p | 119.50p | 0 |
10/03/2011 | 122.00p | 123.00p | 120.50p | 120.50p | 154224 |
09/03/2011 | 124.00p | 124.75p | 123.00p | 124.00p | 108700 |
08/03/2011 | 126.50p | 126.50p | 124.00p | 124.00p | 25000 |
07/03/2011 | 118.00p | 123.00p | 116.00p | 123.00p | 110000 |
04/03/2011 | 114.00p | 116.12p | 114.00p | 116.12p | 244047 |
03/03/2011 | 110.00p | 116.50p | 110.00p | 116.50p | 0 |
02/03/2011 | 110.00p | 113.50p | 110.00p | 113.50p | 0 |
01/03/2011 | 110.00p | 110.00p | 110.00p | 110.00p | 800 |
28/02/2011 | 111.00p | 115.00p | 109.50p | 109.50p | 55000 |
25/02/2011 | 112.00p | 112.00p | 112.00p | 112.00p | 30000 |
24/02/2011 | 112.00p | 115.25p | 112.00p | 112.63p | 76300 |
23/02/2011 | 113.00p | 114.50p | 113.00p | 114.50p | 45000 |
22/02/2011 | 112.50p | 112.50p | 112.50p | 112.50p | 57500 |
21/02/2011 | 116.00p | 118.00p | 111.50p | 111.50p | 82000 |
18/02/2011 | 115.00p | 116.00p | 113.00p | 114.50p | 324924 |
17/02/2011 | 115.00p | 116.00p | 115.00p | 116.00p | 29976 |
16/02/2011 | 111.50p | 111.50p | 110.00p | 110.50p | 178200 |
15/02/2011 | 112.50p | 112.50p | 110.00p | 110.00p | 24000 |
14/02/2011 | 110.25p | 110.25p | 106.50p | 106.50p | 0 |
11/02/2011 | 110.25p | 110.25p | 106.50p | 106.50p | 45708 |
10/02/2011 | 113.00p | 113.00p | 110.00p | 110.50p | 53268 |
09/02/2011 | 108.00p | 112.00p | 108.00p | 111.00p | 97000 |
08/02/2011 | 108.00p | 110.50p | 107.00p | 110.50p | 0 |
07/02/2011 | 108.00p | 110.00p | 107.00p | 108.50p | 42400 |
04/02/2011 | 103.00p | 106.75p | 102.00p | 106.75p | 0 |
03/02/2011 | 103.00p | 103.75p | 102.00p | 103.75p | 10000 |
02/02/2011 | 101.00p | 103.50p | 101.00p | 103.50p | 0 |
01/02/2011 | 101.00p | 101.50p | 101.00p | 101.50p | 17500 |
31/01/2011 | 101.00p | 101.00p | 101.00p | 101.00p | 8400 |
28/01/2011 | 101.00p | 103.00p | 101.00p | 103.00p | 41600 |
27/01/2011 | 101.00p | 101.00p | 101.00p | 101.00p | 10000 |
26/01/2011 | 99.50p | 100.00p | 99.50p | 100.00p | 0 |
25/01/2011 | 97.00p | 99.50p | 97.00p | 99.50p | 3000 |
24/01/2011 | 102.00p | 105.00p | 100.50p | 100.50p | 31000 |
21/01/2011 | 104.00p | 104.00p | 99.00p | 99.00p | 480 |
20/01/2011 | 100.00p | 101.00p | 100.00p | 101.00p | 0 |
19/01/2011 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
18/01/2011 | 103.00p | 103.00p | 100.00p | 100.00p | 1800 |
17/01/2011 | 97.00p | 100.00p | 97.00p | 100.00p | 1800 |
14/01/2011 | 97.00p | 100.00p | 97.00p | 100.00p | 1000 |
13/01/2011 | 101.00p | 105.00p | 101.00p | 101.00p | 12500 |
12/01/2011 | 102.00p | 102.00p | 99.00p | 99.00p | 0 |
11/01/2011 | 102.00p | 102.00p | 100.00p | 100.50p | 42115 |
10/01/2011 | 97.50p | 99.00p | 97.50p | 99.00p | 0 |
07/01/2011 | 97.00p | 97.50p | 97.00p | 97.50p | 2500 |
06/01/2011 | 105.00p | 105.00p | 100.50p | 100.50p | 3520 |
05/01/2011 | 103.00p | 103.00p | 103.00p | 103.00p | 10000 |
04/01/2011 | 102.00p | 102.00p | 101.50p | 101.50p | 0 |
31/12/2010 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
30/12/2010 | 104.00p | 104.00p | 101.00p | 102.00p | 9000 |
29/12/2010 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
24/12/2010 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
23/12/2010 | 100.00p | 104.00p | 100.00p | 104.00p | 63261 |
22/12/2010 | 104.75p | 104.75p | 102.00p | 102.50p | 24125 |
21/12/2010 | 100.00p | 101.75p | 100.00p | 101.75p | 172500 |
*Close Price adjusted for both dividends and splits