Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/09/2011 | 98.01p | 107.20p | 97.83p | 107.20p | 16510 |
16/09/2011 | 93.02p | 98.78p | 93.02p | 98.78p | 6141 |
15/09/2011 | 98.01p | 98.01p | 96.48p | 96.48p | 1046 |
14/09/2011 | 92.14p | 92.65p | 92.14p | 92.40p | 8580 |
13/09/2011 | 92.14p | 95.20p | 92.14p | 95.20p | 650 |
12/09/2011 | 92.14p | 94.82p | 92.14p | 92.14p | 67 |
09/09/2011 | 96.99p | 96.99p | 95.08p | 95.08p | 852338 |
08/09/2011 | 92.91p | 97.56p | 92.91p | 94.82p | 198507 |
07/09/2011 | 97.51p | 97.51p | 91.89p | 91.89p | 17206 |
06/09/2011 | 93.67p | 93.67p | 93.67p | 93.67p | 65 |
05/09/2011 | 95.71p | 96.99p | 95.08p | 95.08p | 17245 |
02/09/2011 | 92.91p | 92.91p | 91.89p | 91.89p | 11883 |
01/09/2011 | 95.05p | 95.46p | 92.14p | 95.46p | 0 |
31/08/2011 | 95.05p | 95.05p | 92.14p | 93.16p | 9976 |
30/08/2011 | 89.84p | 93.93p | 89.84p | 91.50p | 0 |
26/08/2011 | 89.84p | 93.93p | 89.84p | 91.89p | 16114 |
25/08/2011 | 90.10p | 97.13p | 90.10p | 91.12p | 11720 |
24/08/2011 | 91.89p | 95.20p | 89.84p | 93.16p | 45203 |
23/08/2011 | 95.68p | 95.68p | 90.44p | 91.89p | 1397 |
22/08/2011 | 91.89p | 93.72p | 90.86p | 90.86p | 300061 |
19/08/2011 | 90.10p | 96.63p | 90.10p | 90.35p | 16593 |
18/08/2011 | 90.35p | 92.68p | 90.18p | 91.89p | 594976 |
17/08/2011 | 92.91p | 97.59p | 90.35p | 92.91p | 249925 |
16/08/2011 | 98.01p | 100.04p | 92.91p | 95.46p | 9709 |
15/08/2011 | 97.76p | 98.01p | 97.50p | 97.50p | 4428 |
12/08/2011 | 98.52p | 99.80p | 98.01p | 98.52p | 22662 |
11/08/2011 | 98.27p | 100.63p | 98.01p | 99.03p | 11391 |
10/08/2011 | 98.01p | 101.48p | 98.01p | 100.05p | 9081 |
09/08/2011 | 98.78p | 101.07p | 96.54p | 98.01p | 23560 |
08/08/2011 | 102.10p | 102.10p | 96.99p | 98.65p | 423428 |
05/08/2011 | 105.67p | 108.99p | 95.20p | 96.99p | 13429 |
04/08/2011 | 114.35p | 117.98p | 106.28p | 108.99p | 21136 |
03/08/2011 | 114.60p | 116.73p | 114.60p | 115.88p | 2851 |
02/08/2011 | 114.35p | 115.88p | 114.35p | 115.88p | 96459 |
01/08/2011 | 120.73p | 120.73p | 117.31p | 120.47p | 4293 |
29/07/2011 | 118.94p | 122.51p | 116.76p | 121.75p | 39857 |
28/07/2011 | 122.51p | 122.51p | 116.90p | 117.41p | 9339 |
27/07/2011 | 116.90p | 118.94p | 116.31p | 117.92p | 839034 |
26/07/2011 | 117.41p | 117.69p | 115.88p | 116.39p | 17227 |
25/07/2011 | 117.41p | 123.43p | 115.88p | 119.45p | 308839 |
22/07/2011 | 122.51p | 147.02p | 117.38p | 119.45p | 601931 |
21/07/2011 | 147.02p | 147.02p | 147.02p | 147.02p | 328 |
20/07/2011 | 147.78p | 148.04p | 146.25p | 147.53p | 4775 |
19/07/2011 | 149.31p | 151.87p | 146.51p | 147.53p | 1774 |
18/07/2011 | 148.29p | 150.85p | 148.29p | 150.08p | 7679 |
15/07/2011 | 153.14p | 153.14p | 151.10p | 151.10p | 2346 |
14/07/2011 | 149.57p | 151.36p | 148.29p | 151.36p | 20044 |
13/07/2011 | 155.44p | 156.97p | 153.14p | 155.06p | 55652 |
12/07/2011 | 156.46p | 156.46p | 149.11p | 154.93p | 1404 |
11/07/2011 | 150.59p | 158.25p | 148.91p | 158.25p | 11650 |
08/07/2011 | 153.14p | 156.81p | 151.61p | 151.61p | 13930 |
07/07/2011 | 148.04p | 154.93p | 148.04p | 154.04p | 317459 |
06/07/2011 | 148.80p | 152.77p | 148.80p | 150.08p | 9178 |
05/07/2011 | 154.16p | 154.16p | 149.80p | 150.85p | 214683 |
04/07/2011 | 150.38p | 153.54p | 148.95p | 151.87p | 20284 |
01/07/2011 | 145.74p | 155.18p | 145.49p | 150.34p | 30327 |
30/06/2011 | 158.50p | 158.50p | 142.93p | 148.80p | 92056 |
29/06/2011 | 156.46p | 160.03p | 152.89p | 157.23p | 12893 |
28/06/2011 | 157.99p | 158.25p | 155.18p | 156.46p | 4516 |
27/06/2011 | 157.72p | 157.72p | 153.14p | 156.21p | 563780 |
24/06/2011 | 152.38p | 158.50p | 151.36p | 158.50p | 10721 |
23/06/2011 | 153.14p | 154.93p | 150.08p | 152.12p | 221323 |
22/06/2011 | 153.40p | 153.40p | 149.31p | 152.12p | 511102 |
21/06/2011 | 153.40p | 156.38p | 153.14p | 153.40p | 148673 |
20/06/2011 | 156.21p | 156.46p | 153.55p | 156.46p | 56432 |
17/06/2011 | 156.46p | 158.50p | 156.14p | 158.50p | 31717 |
16/06/2011 | 156.46p | 156.72p | 156.21p | 156.72p | 5612 |
15/06/2011 | 160.03p | 160.29p | 155.84p | 157.61p | 20514 |
14/06/2011 | 156.21p | 157.74p | 156.21p | 156.21p | 9666 |
13/06/2011 | 156.21p | 158.25p | 155.18p | 158.25p | 182768 |
10/06/2011 | 151.10p | 161.31p | 151.10p | 159.91p | 367263 |
09/06/2011 | 156.21p | 158.07p | 153.14p | 157.74p | 706046 |
08/06/2011 | 153.40p | 157.76p | 152.89p | 155.70p | 363590 |
07/06/2011 | 153.14p | 156.21p | 153.14p | 155.70p | 126338 |
06/06/2011 | 149.31p | 154.75p | 149.31p | 149.82p | 21410 |
03/06/2011 | 149.31p | 153.14p | 149.06p | 151.10p | 0 |
02/06/2011 | 149.31p | 153.14p | 149.06p | 150.08p | 1542 |
01/06/2011 | 152.63p | 153.14p | 149.06p | 153.14p | 15290 |
31/05/2011 | 148.29p | 149.06p | 147.30p | 149.06p | 5501 |
27/05/2011 | 149.31p | 152.89p | 149.06p | 151.36p | 2640 |
26/05/2011 | 148.29p | 153.14p | 148.04p | 151.23p | 6237 |
25/05/2011 | 149.31p | 153.14p | 147.41p | 152.63p | 49588 |
24/05/2011 | 146.51p | 158.25p | 137.83p | 148.29p | 143785 |
23/05/2011 | 140.89p | 143.74p | 137.83p | 137.83p | 17331 |
20/05/2011 | 136.55p | 139.62p | 133.45p | 139.62p | 0 |
19/05/2011 | 136.55p | 137.83p | 133.45p | 137.32p | 13604 |
18/05/2011 | 134.51p | 136.30p | 132.72p | 133.74p | 36082 |
17/05/2011 | 125.83p | 134.77p | 125.83p | 132.72p | 23994 |
16/05/2011 | 132.72p | 132.72p | 125.83p | 129.92p | 33492 |
13/05/2011 | 133.23p | 144.29p | 133.23p | 135.79p | 11253 |
12/05/2011 | 137.38p | 144.36p | 136.30p | 136.30p | 2292 |
11/05/2011 | 142.93p | 145.37p | 138.34p | 138.34p | 17180 |
10/05/2011 | 141.91p | 145.49p | 141.91p | 144.72p | 7701 |
09/05/2011 | 137.06p | 140.64p | 132.72p | 137.32p | 12579 |
06/05/2011 | 140.89p | 143.15p | 133.74p | 133.74p | 16499 |
05/05/2011 | 152.12p | 153.14p | 141.15p | 142.42p | 44900 |
04/05/2011 | 149.31p | 149.46p | 146.51p | 146.51p | 669647 |
03/05/2011 | 152.68p | 152.68p | 148.04p | 149.06p | 10533 |
28/04/2011 | 152.63p | 153.33p | 149.06p | 150.59p | 17854 |
27/04/2011 | 149.31p | 152.38p | 149.06p | 149.06p | 16261 |
26/04/2011 | 148.04p | 152.63p | 146.71p | 149.06p | 62674 |
21/04/2011 | 150.08p | 150.50p | 148.04p | 149.06p | 319619 |
20/04/2011 | 152.38p | 152.89p | 151.37p | 152.89p | 18383 |
19/04/2011 | 149.06p | 152.89p | 144.98p | 152.38p | 11744 |
18/04/2011 | 148.29p | 148.83p | 146.00p | 147.02p | 13963 |
15/04/2011 | 154.42p | 156.47p | 148.04p | 152.12p | 7352 |
14/04/2011 | 147.27p | 151.10p | 147.27p | 148.04p | 21694 |
13/04/2011 | 149.31p | 154.23p | 149.31p | 152.38p | 20079 |
12/04/2011 | 151.61p | 157.04p | 147.27p | 150.59p | 5810 |
11/04/2011 | 156.21p | 156.21p | 151.61p | 152.89p | 8114 |
08/04/2011 | 155.95p | 159.78p | 146.74p | 158.25p | 11144 |
07/04/2011 | 154.93p | 155.18p | 151.10p | 151.10p | 0 |
06/04/2011 | 154.93p | 155.18p | 153.93p | 154.16p | 15619 |
05/04/2011 | 152.89p | 154.93p | 144.53p | 154.93p | 114570 |
04/04/2011 | 151.10p | 154.43p | 151.10p | 153.27p | 9939 |
01/04/2011 | 146.00p | 156.44p | 144.15p | 150.08p | 38619 |
31/03/2011 | 153.40p | 156.21p | 150.28p | 151.10p | 100429 |
30/03/2011 | 155.44p | 158.50p | 155.44p | 158.50p | 4006 |
29/03/2011 | 159.12p | 159.12p | 156.97p | 156.97p | 979 |
28/03/2011 | 160.54p | 160.54p | 159.47p | 160.54p | 3652 |
25/03/2011 | 154.16p | 160.03p | 150.08p | 160.03p | 0 |
24/03/2011 | 154.16p | 155.18p | 150.08p | 155.18p | 2328 |
23/03/2011 | 155.18p | 159.78p | 155.18p | 159.78p | 150352 |
22/03/2011 | 153.40p | 161.31p | 153.40p | 159.27p | 79106 |
21/03/2011 | 153.40p | 155.95p | 153.40p | 155.95p | 929 |
18/03/2011 | 153.40p | 155.70p | 153.14p | 155.70p | 28832 |
17/03/2011 | 155.44p | 155.44p | 153.14p | 153.14p | 4834 |
16/03/2011 | 160.54p | 160.54p | 154.16p | 160.54p | 26164 |
15/03/2011 | 154.93p | 160.80p | 153.40p | 160.80p | 15348 |
14/03/2011 | 151.10p | 157.74p | 150.08p | 157.74p | 241193 |
11/03/2011 | 152.12p | 156.95p | 149.64p | 155.95p | 18097 |
10/03/2011 | 155.18p | 159.27p | 152.63p | 155.95p | 16108 |
09/03/2011 | 153.14p | 161.95p | 152.53p | 159.27p | 18227 |
08/03/2011 | 153.40p | 155.18p | 153.40p | 155.18p | 9912 |
07/03/2011 | 154.37p | 158.38p | 154.37p | 158.38p | 2789 |
04/03/2011 | 152.80p | 154.67p | 152.80p | 154.67p | 2938 |
03/03/2011 | 150.34p | 155.93p | 149.06p | 154.16p | 33107 |
02/03/2011 | 150.34p | 156.41p | 150.34p | 156.21p | 19922 |
01/03/2011 | 155.44p | 166.16p | 154.16p | 156.97p | 21397 |
28/02/2011 | 155.44p | 162.05p | 155.26p | 155.95p | 6292 |
25/02/2011 | 155.44p | 165.90p | 155.44p | 156.72p | 6076 |
24/02/2011 | 161.06p | 161.06p | 155.37p | 156.21p | 24969 |
23/02/2011 | 163.35p | 163.35p | 160.54p | 163.35p | 2166 |
22/02/2011 | 163.61p | 164.12p | 161.12p | 164.12p | 13191 |
21/02/2011 | 163.61p | 167.95p | 162.21p | 167.95p | 0 |
18/02/2011 | 163.61p | 165.39p | 162.21p | 163.35p | 8786 |
17/02/2011 | 175.35p | 175.35p | 163.42p | 165.39p | 23340 |
16/02/2011 | 166.51p | 175.60p | 166.51p | 175.60p | 23000 |
15/02/2011 | 173.39p | 173.82p | 173.39p | 173.82p | 4036 |
14/02/2011 | 165.50p | 175.60p | 165.50p | 173.82p | 5919 |
11/02/2011 | 170.75p | 170.75p | 166.76p | 170.75p | 1074 |
10/02/2011 | 166.67p | 174.71p | 166.42p | 166.42p | 8909 |
09/02/2011 | 173.56p | 178.67p | 167.69p | 178.67p | 43761 |
08/02/2011 | 173.56p | 176.37p | 167.02p | 176.37p | 2304 |
07/02/2011 | 176.62p | 176.62p | 167.16p | 175.35p | 2180 |
04/02/2011 | 166.67p | 176.37p | 166.42p | 168.46p | 5221 |
03/02/2011 | 168.46p | 176.62p | 168.46p | 176.62p | 5480 |
02/02/2011 | 168.71p | 173.31p | 168.46p | 171.52p | 24251 |
01/02/2011 | 170.75p | 174.33p | 168.99p | 174.33p | 64231 |
31/01/2011 | 172.03p | 172.75p | 170.50p | 171.52p | 8080 |
28/01/2011 | 173.05p | 173.56p | 172.49p | 173.05p | 42956 |
27/01/2011 | 172.54p | 174.58p | 168.46p | 173.56p | 18014 |
26/01/2011 | 174.58p | 176.62p | 169.86p | 172.54p | 177655 |
25/01/2011 | 170.50p | 174.58p | 168.46p | 174.58p | 41281 |
24/01/2011 | 169.99p | 169.99p | 163.07p | 169.99p | 4759 |
21/01/2011 | 177.39p | 177.65p | 163.35p | 163.35p | 124775 |
20/01/2011 | 168.46p | 178.16p | 168.46p | 178.16p | 9286 |
19/01/2011 | 163.35p | 171.26p | 160.44p | 170.50p | 39736 |
18/01/2011 | 166.42p | 170.99p | 163.35p | 163.35p | 31563 |
17/01/2011 | 171.52p | 173.88p | 163.86p | 165.39p | 36121 |
14/01/2011 | 173.56p | 176.43p | 167.44p | 167.44p | 39073 |
13/01/2011 | 170.50p | 174.58p | 168.36p | 171.52p | 41168 |
12/01/2011 | 170.50p | 173.56p | 170.12p | 173.56p | 27448 |
11/01/2011 | 168.71p | 175.93p | 168.46p | 168.46p | 26575 |
10/01/2011 | 170.75p | 173.70p | 168.46p | 168.46p | 10127 |
07/01/2011 | 168.71p | 173.56p | 168.71p | 173.56p | 8344 |
06/01/2011 | 173.56p | 177.80p | 173.56p | 174.07p | 133666 |
05/01/2011 | 172.03p | 175.99p | 167.87p | 168.46p | 29047 |
04/01/2011 | 175.86p | 181.89p | 174.19p | 176.11p | 7214 |
31/12/2010 | 175.60p | 188.88p | 175.09p | 175.09p | 36295 |
30/12/2010 | 177.39p | 180.71p | 167.99p | 180.71p | 8834 |
29/12/2010 | 176.88p | 176.88p | 169.16p | 174.07p | 3183 |
24/12/2010 | 172.03p | 174.84p | 172.03p | 174.84p | 949 |
23/12/2010 | 177.39p | 178.58p | 172.03p | 172.03p | 15644 |
22/12/2010 | 172.03p | 177.65p | 171.01p | 177.65p | 19876 |
21/12/2010 | 163.61p | 174.33p | 163.35p | 164.37p | 80108 |
20/12/2010 | 169.48p | 174.33p | 163.35p | 173.56p | 35940 |
17/12/2010 | 170.50p | 176.88p | 164.91p | 176.88p | 28104 |
16/12/2010 | 165.14p | 171.52p | 158.25p | 171.52p | 49895 |
15/12/2010 | 160.54p | 163.35p | 156.97p | 163.35p | 83531 |
14/12/2010 | 157.23p | 159.27p | 153.14p | 153.14p | 17086 |
13/12/2010 | 158.25p | 162.58p | 153.14p | 153.14p | 8186 |
10/12/2010 | 151.36p | 157.55p | 151.10p | 151.10p | 8928 |
09/12/2010 | 157.99p | 157.99p | 154.16p | 154.16p | 4016 |
08/12/2010 | 150.08p | 159.10p | 150.08p | 151.10p | 20125 |
07/12/2010 | 153.40p | 162.08p | 148.80p | 148.80p | 40711 |
06/12/2010 | 162.08p | 162.08p | 153.40p | 159.52p | 30636 |
03/12/2010 | 159.27p | 159.27p | 157.47p | 159.27p | 56557 |
02/12/2010 | 155.44p | 155.44p | 155.18p | 155.18p | 2122 |
01/12/2010 | 153.40p | 155.18p | 153.14p | 155.18p | 45442 |
*Close Price adjusted for both dividends and splits