Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2010 | 375.00p | 387.50p | 362.50p | 381.25p | 159140 |
16/12/2010 | 387.50p | 400.00p | 375.00p | 387.50p | 123910 |
15/12/2010 | 393.75p | 412.50p | 375.00p | 381.25p | 290984 |
14/12/2010 | 400.00p | 418.75p | 368.75p | 381.25p | 334662 |
13/12/2010 | 368.75p | 447.25p | 362.50p | 400.00p | 481840 |
10/12/2010 | 362.50p | 440.75p | 346.00p | 368.75p | 498271 |
09/12/2010 | 350.00p | 375.00p | 328.00p | 362.50p | 313766 |
08/12/2010 | 362.50p | 362.50p | 291.75p | 337.50p | 738723 |
07/12/2010 | 375.00p | 377.88p | 340.55p | 356.25p | 352428 |
06/12/2010 | 387.50p | 392.50p | 356.25p | 362.50p | 306550 |
03/12/2010 | 375.00p | 412.50p | 367.50p | 387.50p | 331427 |
02/12/2010 | 381.25p | 400.00p | 338.13p | 368.75p | 421113 |
01/12/2010 | 387.50p | 441.50p | 374.25p | 381.25p | 503303 |
30/11/2010 | 412.50p | 418.75p | 387.50p | 393.75p | 267558 |
29/11/2010 | 406.25p | 437.38p | 385.00p | 406.25p | 441338 |
26/11/2010 | 387.50p | 418.75p | 384.45p | 400.00p | 408135 |
25/11/2010 | 406.25p | 406.25p | 362.63p | 387.50p | 453691 |
24/11/2010 | 368.75p | 418.25p | 365.75p | 400.00p | 507403 |
23/11/2010 | 418.75p | 427.50p | 318.75p | 368.75p | 1412288 |
22/11/2010 | 406.25p | 500.00p | 406.25p | 412.50p | 1737291 |
19/11/2010 | 356.25p | 418.75p | 342.50p | 400.00p | 1162054 |
18/11/2010 | 318.75p | 368.75p | 313.88p | 350.00p | 806626 |
17/11/2010 | 300.00p | 318.75p | 256.38p | 312.50p | 756337 |
16/11/2010 | 312.50p | 343.75p | 293.75p | 300.00p | 729748 |
15/11/2010 | 287.50p | 318.75p | 281.25p | 306.25p | 772590 |
12/11/2010 | 256.25p | 306.25p | 250.00p | 287.50p | 1360704 |
11/11/2010 | 216.88p | 257.70p | 216.88p | 256.25p | 977208 |
10/11/2010 | 223.75p | 242.50p | 200.00p | 216.88p | 1419586 |
09/11/2010 | 156.25p | 237.44p | 154.12p | 224.38p | 2390768 |
08/11/2010 | 154.37p | 175.00p | 152.50p | 156.25p | 255903 |
05/11/2010 | 155.00p | 156.25p | 143.75p | 154.37p | 178131 |
04/11/2010 | 155.62p | 157.50p | 151.87p | 155.00p | 222124 |
03/11/2010 | 157.50p | 159.25p | 150.06p | 155.62p | 199952 |
02/11/2010 | 158.12p | 159.95p | 152.50p | 157.50p | 130371 |
01/11/2010 | 161.25p | 163.50p | 153.75p | 158.12p | 133327 |
29/10/2010 | 159.38p | 167.50p | 156.25p | 161.25p | 162435 |
28/10/2010 | 155.00p | 162.50p | 150.00p | 159.38p | 231979 |
27/10/2010 | 156.87p | 162.50p | 152.50p | 155.00p | 109114 |
26/10/2010 | 167.50p | 170.75p | 155.25p | 156.87p | 194916 |
25/10/2010 | 161.25p | 169.94p | 157.50p | 166.87p | 165883 |
22/10/2010 | 155.00p | 175.00p | 155.00p | 161.25p | 160161 |
21/10/2010 | 167.50p | 170.00p | 152.65p | 155.00p | 199174 |
20/10/2010 | 168.12p | 175.00p | 158.75p | 167.50p | 398796 |
19/10/2010 | 153.13p | 181.25p | 151.25p | 168.12p | 999236 |
18/10/2010 | 150.00p | 155.00p | 148.75p | 153.13p | 206774 |
15/10/2010 | 153.13p | 153.13p | 147.50p | 150.00p | 378001 |
14/10/2010 | 153.13p | 157.50p | 150.00p | 153.13p | 402326 |
13/10/2010 | 154.37p | 157.50p | 150.00p | 153.13p | 201480 |
12/10/2010 | 157.50p | 160.00p | 150.00p | 154.37p | 191053 |
11/10/2010 | 156.87p | 160.00p | 150.00p | 157.50p | 380356 |
08/10/2010 | 165.62p | 167.00p | 152.50p | 156.87p | 269854 |
07/10/2010 | 164.38p | 168.75p | 163.42p | 165.62p | 445567 |
06/10/2010 | 170.62p | 175.00p | 157.50p | 164.38p | 596818 |
05/10/2010 | 177.50p | 180.75p | 162.55p | 170.62p | 612593 |
04/10/2010 | 166.25p | 181.25p | 165.00p | 177.50p | 1268865 |
01/10/2010 | 150.00p | 172.00p | 141.00p | 165.00p | 1451858 |
30/09/2010 | 153.75p | 165.00p | 139.50p | 150.00p | 1105950 |
29/09/2010 | 155.62p | 160.00p | 142.50p | 153.75p | 945689 |
28/09/2010 | 181.25p | 187.50p | 136.00p | 155.62p | 2011125 |
27/09/2010 | 140.63p | 190.00p | 125.00p | 178.75p | 3736946 |
24/09/2010 | 88.13p | 125.00p | 87.75p | 105.00p | 1482533 |
23/09/2010 | 80.62p | 93.50p | 80.00p | 88.13p | 925263 |
22/09/2010 | 61.87p | 81.25p | 61.87p | 80.62p | 462770 |
21/09/2010 | 60.63p | 64.25p | 58.92p | 61.87p | 127758 |
20/09/2010 | 65.00p | 65.00p | 58.88p | 60.63p | 158086 |
17/09/2010 | 56.87p | 70.00p | 56.87p | 65.00p | 290701 |
16/09/2010 | 56.87p | 60.00p | 50.60p | 56.87p | 165316 |
15/09/2010 | 57.50p | 61.25p | 54.70p | 56.87p | 128015 |
14/09/2010 | 60.00p | 61.25p | 57.50p | 57.50p | 50540 |
13/09/2010 | 60.63p | 62.50p | 58.00p | 60.00p | 92425 |
10/09/2010 | 60.00p | 62.25p | 58.75p | 60.63p | 79583 |
09/09/2010 | 60.00p | 61.65p | 57.73p | 60.00p | 104289 |
08/09/2010 | 60.00p | 62.50p | 58.75p | 60.00p | 117356 |
07/09/2010 | 62.50p | 62.50p | 57.50p | 60.00p | 90350 |
06/09/2010 | 63.13p | 65.00p | 60.00p | 62.50p | 78618 |
03/09/2010 | 60.63p | 65.00p | 59.38p | 63.13p | 145018 |
02/09/2010 | 61.25p | 62.25p | 59.38p | 60.63p | 62700 |
01/09/2010 | 63.13p | 63.50p | 60.00p | 61.25p | 131360 |
31/08/2010 | 60.00p | 64.75p | 58.75p | 63.13p | 147909 |
27/08/2010 | 61.25p | 62.25p | 58.00p | 60.00p | 83557 |
26/08/2010 | 60.00p | 62.25p | 57.55p | 61.25p | 187114 |
25/08/2010 | 63.13p | 64.96p | 59.38p | 59.38p | 238546 |
24/08/2010 | 59.38p | 65.00p | 59.38p | 63.13p | 449599 |
23/08/2010 | 59.38p | 61.25p | 54.15p | 59.38p | 203254 |
20/08/2010 | 61.87p | 63.00p | 59.10p | 60.63p | 44860 |
19/08/2010 | 59.38p | 64.97p | 58.75p | 61.87p | 180319 |
18/08/2010 | 56.87p | 61.25p | 53.00p | 60.00p | 207001 |
17/08/2010 | 59.38p | 60.25p | 55.00p | 56.87p | 64104 |
16/08/2010 | 61.25p | 62.25p | 55.08p | 59.38p | 49040 |
13/08/2010 | 60.63p | 63.70p | 60.00p | 61.25p | 107703 |
12/08/2010 | 57.50p | 64.35p | 55.00p | 60.63p | 156428 |
11/08/2010 | 59.38p | 59.96p | 55.38p | 57.50p | 155633 |
10/08/2010 | 61.25p | 61.25p | 58.75p | 60.63p | 112176 |
09/08/2010 | 61.25p | 63.00p | 58.75p | 61.25p | 78065 |
06/08/2010 | 63.75p | 64.48p | 59.40p | 61.25p | 252761 |
05/08/2010 | 58.13p | 64.50p | 58.05p | 63.75p | 264016 |
04/08/2010 | 60.00p | 62.45p | 56.25p | 58.13p | 165051 |
03/08/2010 | 61.87p | 61.87p | 57.50p | 60.63p | 112790 |
02/08/2010 | 58.13p | 63.75p | 58.13p | 61.87p | 173705 |
30/07/2010 | 56.87p | 60.00p | 56.25p | 58.13p | 78662 |
29/07/2010 | 56.25p | 62.50p | 52.50p | 56.87p | 268810 |
28/07/2010 | 54.37p | 58.75p | 53.63p | 56.25p | 76086 |
27/07/2010 | 55.63p | 58.00p | 52.50p | 54.37p | 36204 |
26/07/2010 | 55.00p | 58.00p | 51.50p | 55.63p | 32806 |
23/07/2010 | 55.00p | 56.23p | 53.78p | 55.63p | 19861 |
22/07/2010 | 56.25p | 56.25p | 52.88p | 55.00p | 69810 |
21/07/2010 | 55.00p | 59.31p | 52.50p | 56.25p | 159038 |
20/07/2010 | 51.87p | 58.13p | 51.45p | 55.00p | 165968 |
19/07/2010 | 52.50p | 53.13p | 50.75p | 51.87p | 73049 |
16/07/2010 | 53.13p | 54.37p | 51.00p | 52.50p | 61508 |
15/07/2010 | 53.75p | 54.75p | 50.00p | 53.13p | 56238 |
14/07/2010 | 55.00p | 56.25p | 50.00p | 53.75p | 136686 |
13/07/2010 | 54.37p | 62.44p | 52.50p | 55.00p | 166870 |
12/07/2010 | 49.38p | 56.25p | 48.19p | 54.37p | 347930 |
09/07/2010 | 48.12p | 51.25p | 46.29p | 49.38p | 259680 |
08/07/2010 | 48.12p | 48.75p | 46.50p | 48.12p | 102237 |
07/07/2010 | 46.25p | 49.38p | 44.06p | 48.12p | 134848 |
06/07/2010 | 46.88p | 50.00p | 43.75p | 46.25p | 112467 |
05/07/2010 | 44.38p | 46.88p | 42.00p | 46.88p | 176858 |
02/07/2010 | 45.00p | 45.00p | 41.25p | 44.38p | 176031 |
01/07/2010 | 45.00p | 45.00p | 42.00p | 45.00p | 17527 |
30/06/2010 | 46.88p | 46.88p | 41.38p | 45.00p | 45651 |
29/06/2010 | 48.75p | 48.75p | 45.00p | 46.88p | 112154 |
28/06/2010 | 50.63p | 50.63p | 46.25p | 48.75p | 118186 |
25/06/2010 | 51.87p | 58.63p | 47.50p | 50.63p | 264064 |
24/06/2010 | 49.38p | 58.75p | 47.50p | 51.87p | 259423 |
23/06/2010 | 51.87p | 51.87p | 45.00p | 49.38p | 70355 |
22/06/2010 | 51.87p | 51.87p | 50.00p | 51.87p | 36045 |
21/06/2010 | 53.75p | 59.00p | 50.00p | 51.87p | 157941 |
18/06/2010 | 53.75p | 60.00p | 50.00p | 53.75p | 303584 |
17/06/2010 | 47.50p | 57.45p | 44.35p | 53.75p | 232445 |
16/06/2010 | 47.50p | 50.00p | 43.75p | 47.50p | 96893 |
15/06/2010 | 52.50p | 52.50p | 45.00p | 48.12p | 71983 |
14/06/2010 | 53.13p | 54.06p | 50.00p | 52.50p | 68863 |
11/06/2010 | 52.50p | 56.25p | 45.09p | 53.13p | 215649 |
10/06/2010 | 41.88p | 58.00p | 39.75p | 52.50p | 353478 |
09/06/2010 | 42.50p | 46.25p | 39.50p | 41.88p | 12850 |
08/06/2010 | 43.12p | 47.50p | 38.12p | 42.50p | 64135 |
07/06/2010 | 45.62p | 46.06p | 40.00p | 43.12p | 19646 |
04/06/2010 | 45.00p | 46.50p | 41.86p | 45.62p | 9394 |
03/06/2010 | 45.00p | 46.50p | 41.78p | 45.00p | 13121 |
02/06/2010 | 44.38p | 48.12p | 40.61p | 45.00p | 8813 |
01/06/2010 | 45.00p | 46.56p | 40.61p | 44.38p | 10370 |
28/05/2010 | 46.88p | 46.88p | 42.50p | 45.00p | 35501 |
27/05/2010 | 47.50p | 48.12p | 45.00p | 46.88p | 59937 |
26/05/2010 | 48.12p | 50.00p | 46.25p | 47.50p | 69538 |
25/05/2010 | 50.63p | 50.63p | 45.00p | 48.12p | 49931 |
24/05/2010 | 43.12p | 51.94p | 40.75p | 50.63p | 106554 |
21/05/2010 | 46.88p | 46.88p | 40.69p | 43.12p | 79016 |
20/05/2010 | 47.50p | 47.50p | 46.88p | 46.88p | 46138 |
19/05/2010 | 48.75p | 49.38p | 43.78p | 47.50p | 121000 |
18/05/2010 | 51.87p | 53.13p | 47.50p | 48.75p | 68346 |
17/05/2010 | 53.13p | 53.13p | 47.50p | 51.87p | 73504 |
14/05/2010 | 53.75p | 53.75p | 43.75p | 53.13p | 37754 |
13/05/2010 | 55.00p | 55.00p | 50.00p | 53.75p | 18848 |
12/05/2010 | 55.63p | 56.94p | 50.00p | 55.00p | 61253 |
11/05/2010 | 53.75p | 55.94p | 51.25p | 55.63p | 40217 |
10/05/2010 | 51.25p | 57.42p | 49.00p | 53.75p | 70368 |
07/05/2010 | 53.75p | 56.00p | 45.50p | 51.25p | 173065 |
06/05/2010 | 54.37p | 54.37p | 48.75p | 53.75p | 13291 |
05/05/2010 | 54.37p | 55.69p | 50.00p | 54.37p | 22079 |
04/05/2010 | 59.38p | 59.38p | 52.50p | 54.37p | 32477 |
30/04/2010 | 60.63p | 61.00p | 56.25p | 59.38p | 55860 |
29/04/2010 | 54.37p | 63.13p | 54.00p | 60.63p | 90278 |
28/04/2010 | 54.37p | 56.25p | 50.00p | 54.37p | 84932 |
27/04/2010 | 56.87p | 57.00p | 48.30p | 54.37p | 35630 |
26/04/2010 | 58.75p | 61.62p | 53.75p | 56.87p | 88004 |
23/04/2010 | 57.50p | 60.00p | 55.00p | 57.50p | 114109 |
22/04/2010 | 58.13p | 59.95p | 55.69p | 57.50p | 70214 |
21/04/2010 | 59.38p | 60.31p | 56.25p | 58.13p | 57698 |
20/04/2010 | 55.63p | 61.25p | 53.75p | 59.38p | 57969 |
19/04/2010 | 58.13p | 58.13p | 55.63p | 55.63p | 94680 |
16/04/2010 | 58.75p | 60.25p | 55.00p | 58.13p | 104651 |
15/04/2010 | 58.75p | 58.75p | 56.25p | 58.75p | 35025 |
14/04/2010 | 61.87p | 61.87p | 49.08p | 58.75p | 207248 |
13/04/2010 | 63.75p | 66.00p | 57.50p | 61.87p | 115024 |
12/04/2010 | 63.13p | 67.50p | 60.00p | 63.75p | 59344 |
09/04/2010 | 61.25p | 67.41p | 58.78p | 63.13p | 67836 |
08/04/2010 | 58.13p | 63.75p | 54.69p | 61.25p | 173575 |
07/04/2010 | 62.50p | 62.50p | 55.00p | 58.13p | 80131 |
06/04/2010 | 63.13p | 66.25p | 57.50p | 62.50p | 80011 |
01/04/2010 | 68.12p | 71.13p | 58.75p | 63.13p | 216094 |
31/03/2010 | 66.87p | 72.50p | 62.50p | 68.12p | 438553 |
30/03/2010 | 66.87p | 73.75p | 63.33p | 63.75p | 279977 |
29/03/2010 | 57.50p | 71.25p | 57.50p | 66.87p | 266923 |
26/03/2010 | 51.25p | 62.44p | 51.05p | 57.50p | 211392 |
25/03/2010 | 50.00p | 53.75p | 50.00p | 50.63p | 56537 |
24/03/2010 | 50.00p | 52.45p | 48.55p | 50.00p | 7137 |
23/03/2010 | 51.87p | 52.13p | 47.50p | 50.00p | 52586 |
22/03/2010 | 51.87p | 53.50p | 50.00p | 51.87p | 47448 |
19/03/2010 | 55.00p | 55.50p | 50.00p | 51.87p | 74185 |
18/03/2010 | 55.63p | 57.37p | 53.75p | 55.00p | 115326 |
17/03/2010 | 56.25p | 57.25p | 49.12p | 55.63p | 279459 |
16/03/2010 | 56.25p | 57.50p | 55.00p | 56.25p | 139560 |
15/03/2010 | 57.50p | 58.75p | 53.00p | 56.25p | 218267 |
12/03/2010 | 53.13p | 60.00p | 52.50p | 56.87p | 333345 |
11/03/2010 | 53.13p | 55.00p | 50.00p | 53.13p | 150134 |
10/03/2010 | 49.38p | 54.96p | 49.38p | 53.13p | 202236 |
09/03/2010 | 53.13p | 54.25p | 47.53p | 49.38p | 132665 |
08/03/2010 | 50.63p | 57.50p | 49.38p | 53.13p | 338651 |
*Close Price adjusted for both dividends and splits