Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2011 | 68.00p | 68.45p | 66.10p | 66.25p | 5370845 |
06/10/2011 | 65.10p | 69.45p | 65.10p | 67.75p | 13514491 |
05/10/2011 | 67.50p | 67.50p | 64.30p | 64.80p | 7763526 |
04/10/2011 | 69.55p | 69.55p | 65.75p | 66.35p | 14330371 |
03/10/2011 | 70.20p | 71.40p | 70.00p | 70.50p | 4672339 |
30/09/2011 | 73.40p | 74.41p | 71.35p | 71.65p | 7677357 |
29/09/2011 | 73.30p | 74.30p | 72.35p | 74.00p | 3980085 |
28/09/2011 | 74.20p | 75.70p | 73.65p | 73.75p | 4572570 |
27/09/2011 | 75.00p | 75.15p | 74.25p | 75.00p | 7956026 |
26/09/2011 | 71.40p | 74.60p | 70.85p | 72.95p | 5453460 |
23/09/2011 | 75.90p | 76.25p | 71.65p | 72.85p | 25953406 |
22/09/2011 | 76.65p | 77.10p | 75.40p | 75.40p | 7959858 |
21/09/2011 | 78.75p | 78.85p | 77.10p | 78.65p | 8016107 |
20/09/2011 | 78.60p | 79.25p | 77.90p | 77.90p | 2653309 |
19/09/2011 | 78.25p | 79.16p | 77.60p | 78.70p | 2682740 |
16/09/2011 | 78.15p | 78.95p | 76.35p | 78.95p | 6358492 |
15/09/2011 | 78.00p | 78.25p | 76.70p | 77.50p | 4263530 |
14/09/2011 | 75.15p | 77.80p | 74.70p | 77.65p | 6198316 |
13/09/2011 | 73.85p | 75.45p | 72.95p | 75.40p | 9523127 |
12/09/2011 | 74.45p | 75.30p | 72.85p | 72.85p | 1990517 |
09/09/2011 | 77.95p | 78.50p | 75.60p | 75.60p | 3859154 |
08/09/2011 | 79.00p | 79.30p | 77.46p | 77.80p | 3620823 |
07/09/2011 | 77.70p | 79.25p | 77.35p | 78.75p | 3333295 |
06/09/2011 | 76.95p | 78.55p | 75.70p | 76.10p | 3920005 |
05/09/2011 | 79.65p | 79.65p | 76.85p | 77.25p | 3094320 |
02/09/2011 | 81.85p | 82.25p | 79.40p | 80.20p | 3236995 |
01/09/2011 | 81.55p | 82.55p | 80.20p | 82.55p | 3573968 |
31/08/2011 | 79.80p | 81.40p | 79.15p | 80.95p | 4698402 |
30/08/2011 | 78.70p | 79.40p | 77.00p | 79.40p | 5137267 |
26/08/2011 | 77.30p | 77.30p | 74.85p | 76.25p | 3619545 |
25/08/2011 | 77.75p | 79.32p | 76.80p | 77.25p | 3276381 |
24/08/2011 | 77.20p | 78.00p | 75.80p | 77.00p | 3307509 |
23/08/2011 | 76.70p | 78.25p | 75.50p | 76.75p | 3194637 |
22/08/2011 | 76.35p | 78.60p | 76.35p | 76.45p | 3239186 |
19/08/2011 | 76.65p | 77.55p | 74.00p | 76.55p | 8241921 |
18/08/2011 | 78.60p | 78.90p | 75.50p | 76.55p | 9566232 |
17/08/2011 | 78.70p | 80.35p | 77.35p | 79.00p | 4809889 |
16/08/2011 | 78.20p | 79.36p | 76.90p | 79.35p | 4423095 |
15/08/2011 | 78.15p | 79.15p | 77.15p | 78.70p | 3044386 |
12/08/2011 | 77.10p | 78.25p | 75.35p | 77.50p | 9399523 |
11/08/2011 | 76.70p | 77.30p | 73.70p | 77.00p | 11774776 |
10/08/2011 | 76.65p | 79.00p | 74.10p | 74.50p | 9949680 |
09/08/2011 | 78.90p | 80.75p | 72.65p | 75.05p | 25639206 |
08/08/2011 | 80.15p | 83.12p | 78.00p | 78.90p | 11254477 |
05/08/2011 | 80.50p | 84.40p | 78.65p | 81.00p | 13259632 |
04/08/2011 | 85.65p | 85.90p | 81.45p | 82.20p | 12002567 |
03/08/2011 | 86.60p | 88.75p | 84.45p | 84.75p | 7115748 |
02/08/2011 | 89.55p | 89.55p | 87.05p | 87.05p | 6070472 |
01/08/2011 | 93.35p | 93.65p | 89.50p | 89.50p | 7172614 |
29/07/2011 | 91.00p | 96.30p | 90.50p | 91.80p | 14851219 |
28/07/2011 | 90.10p | 92.95p | 90.10p | 90.30p | 5615073 |
27/07/2011 | 92.95p | 93.70p | 91.95p | 92.35p | 5059029 |
26/07/2011 | 91.50p | 93.40p | 91.30p | 93.00p | 4395583 |
25/07/2011 | 91.70p | 91.90p | 90.55p | 91.70p | 3802499 |
22/07/2011 | 91.35p | 92.80p | 90.85p | 92.20p | 4073197 |
21/07/2011 | 90.85p | 91.00p | 89.10p | 90.70p | 4359335 |
20/07/2011 | 89.90p | 92.10p | 89.90p | 90.80p | 3210195 |
19/07/2011 | 90.40p | 91.00p | 89.70p | 90.20p | 3745523 |
18/07/2011 | 91.30p | 91.65p | 90.15p | 90.30p | 3033615 |
15/07/2011 | 91.65p | 92.60p | 91.00p | 91.75p | 3588122 |
14/07/2011 | 91.35p | 92.90p | 90.70p | 92.15p | 3403500 |
13/07/2011 | 92.80p | 93.75p | 91.15p | 91.70p | 5702610 |
12/07/2011 | 90.30p | 93.25p | 89.60p | 92.85p | 5723244 |
11/07/2011 | 93.10p | 93.25p | 91.00p | 91.00p | 3900198 |
08/07/2011 | 94.80p | 96.20p | 92.60p | 93.25p | 16388851 |
07/07/2011 | 95.20p | 95.55p | 93.90p | 94.55p | 2168830 |
06/07/2011 | 95.75p | 96.75p | 94.15p | 94.50p | 2209237 |
05/07/2011 | 95.35p | 96.65p | 95.20p | 95.75p | 2319029 |
04/07/2011 | 94.55p | 96.55p | 94.55p | 95.85p | 3869689 |
01/07/2011 | 95.10p | 95.60p | 93.72p | 94.85p | 3879952 |
30/06/2011 | 92.95p | 95.15p | 92.85p | 95.05p | 5697671 |
29/06/2011 | 91.65p | 93.85p | 91.65p | 93.00p | 6234903 |
28/06/2011 | 91.75p | 92.60p | 90.90p | 91.20p | 6074387 |
27/06/2011 | 92.00p | 93.15p | 91.40p | 91.60p | 3246337 |
24/06/2011 | 93.20p | 93.25p | 91.25p | 92.30p | 2865168 |
23/06/2011 | 93.50p | 93.85p | 91.95p | 92.15p | 3111598 |
22/06/2011 | 94.85p | 95.10p | 93.30p | 93.95p | 3614856 |
21/06/2011 | 94.20p | 95.01p | 93.60p | 95.00p | 1926718 |
20/06/2011 | 94.20p | 94.47p | 93.10p | 93.80p | 3906821 |
17/06/2011 | 94.55p | 95.50p | 93.48p | 95.25p | 7620250 |
16/06/2011 | 94.50p | 94.90p | 93.35p | 94.80p | 3379586 |
15/06/2011 | 95.75p | 96.60p | 94.65p | 95.15p | 3273807 |
14/06/2011 | 95.65p | 97.75p | 95.50p | 95.90p | 6100931 |
13/06/2011 | 96.20p | 96.50p | 94.55p | 94.95p | 3820186 |
10/06/2011 | 97.05p | 97.30p | 96.10p | 96.10p | 4758304 |
09/06/2011 | 97.35p | 98.00p | 96.30p | 97.15p | 3526743 |
08/06/2011 | 97.85p | 97.95p | 96.30p | 97.25p | 4526670 |
07/06/2011 | 97.65p | 98.90p | 97.65p | 98.00p | 1935944 |
06/06/2011 | 97.40p | 98.05p | 96.60p | 97.90p | 3488047 |
03/06/2011 | 98.10p | 98.60p | 96.15p | 97.60p | 4489655 |
02/06/2011 | 96.95p | 98.80p | 96.60p | 97.75p | 2556893 |
01/06/2011 | 98.95p | 99.40p | 97.05p | 97.30p | 3322515 |
31/05/2011 | 97.75p | 99.65p | 97.75p | 98.70p | 3274089 |
27/05/2011 | 98.40p | 98.45p | 97.22p | 97.95p | 1795664 |
26/05/2011 | 96.55p | 99.10p | 96.50p | 97.60p | 3557571 |
25/05/2011 | 96.50p | 96.80p | 95.60p | 96.30p | 4230087 |
24/05/2011 | 96.50p | 97.20p | 95.40p | 96.90p | 4846916 |
23/05/2011 | 97.40p | 97.75p | 95.90p | 96.30p | 5483787 |
20/05/2011 | 98.75p | 100.10p | 97.80p | 98.30p | 3075922 |
19/05/2011 | 97.85p | 99.15p | 97.60p | 98.25p | 3173507 |
18/05/2011 | 98.20p | 98.35p | 97.02p | 97.65p | 3532772 |
17/05/2011 | 98.35p | 100.50p | 97.45p | 97.60p | 4576970 |
16/05/2011 | 100.30p | 100.60p | 98.30p | 98.50p | 5006446 |
13/05/2011 | 98.45p | 102.10p | 97.24p | 100.90p | 12010615 |
12/05/2011 | 94.75p | 99.95p | 94.35p | 97.10p | 9820188 |
11/05/2011 | 95.70p | 96.70p | 94.50p | 95.25p | 5235817 |
10/05/2011 | 94.45p | 96.70p | 93.90p | 95.50p | 6092522 |
09/05/2011 | 93.80p | 95.70p | 93.50p | 94.15p | 6627090 |
06/05/2011 | 89.00p | 95.00p | 87.65p | 94.25p | 14186357 |
05/05/2011 | 93.95p | 93.95p | 90.85p | 91.05p | 6584069 |
04/05/2011 | 94.50p | 94.85p | 92.40p | 93.70p | 6467018 |
03/05/2011 | 94.60p | 95.30p | 93.45p | 95.00p | 3069884 |
28/04/2011 | 94.05p | 94.75p | 93.35p | 94.25p | 3829480 |
27/04/2011 | 94.90p | 95.15p | 93.50p | 93.70p | 4392521 |
26/04/2011 | 92.45p | 96.90p | 92.45p | 94.85p | 7621232 |
21/04/2011 | 91.05p | 92.80p | 90.85p | 92.70p | 3483552 |
20/04/2011 | 90.60p | 91.55p | 90.00p | 91.30p | 3665497 |
19/04/2011 | 90.00p | 91.15p | 89.05p | 90.15p | 2702859 |
18/04/2011 | 91.80p | 91.80p | 88.85p | 89.80p | 3058663 |
15/04/2011 | 90.85p | 92.15p | 90.50p | 91.55p | 3070418 |
14/04/2011 | 90.55p | 91.40p | 89.90p | 90.90p | 2360247 |
13/04/2011 | 90.30p | 91.05p | 89.66p | 90.80p | 3476978 |
12/04/2011 | 90.15p | 90.45p | 89.00p | 89.80p | 3498238 |
11/04/2011 | 90.65p | 91.10p | 90.05p | 90.10p | 2035795 |
08/04/2011 | 90.65p | 91.00p | 90.00p | 90.95p | 2236765 |
07/04/2011 | 90.75p | 91.20p | 89.80p | 90.80p | 4705251 |
06/04/2011 | 91.15p | 91.29p | 90.40p | 90.90p | 1807663 |
05/04/2011 | 91.30p | 91.30p | 90.00p | 91.00p | 2823172 |
04/04/2011 | 90.85p | 91.35p | 90.47p | 91.25p | 2987619 |
01/04/2011 | 90.35p | 90.95p | 89.50p | 90.50p | 17649376 |
31/03/2011 | 90.70p | 90.70p | 89.70p | 90.00p | 10186515 |
30/03/2011 | 91.75p | 91.85p | 90.35p | 90.65p | 2696869 |
29/03/2011 | 90.20p | 93.70p | 90.20p | 91.00p | 7950795 |
28/03/2011 | 90.35p | 92.80p | 90.35p | 91.50p | 7013497 |
25/03/2011 | 90.70p | 90.95p | 89.75p | 90.75p | 3348689 |
24/03/2011 | 89.85p | 90.70p | 89.15p | 90.35p | 3402547 |
23/03/2011 | 90.00p | 93.70p | 89.65p | 90.05p | 5025292 |
22/03/2011 | 89.70p | 90.70p | 89.00p | 89.75p | 4618320 |
21/03/2011 | 90.15p | 90.45p | 89.40p | 90.05p | 3308893 |
18/03/2011 | 85.45p | 89.75p | 85.45p | 89.00p | 11134314 |
17/03/2011 | 84.35p | 85.65p | 83.75p | 85.05p | 8360503 |
16/03/2011 | 86.55p | 86.75p | 84.25p | 84.25p | 5127242 |
15/03/2011 | 86.95p | 87.00p | 85.10p | 85.95p | 5099809 |
14/03/2011 | 87.70p | 90.00p | 87.60p | 88.20p | 5274400 |
11/03/2011 | 88.55p | 89.60p | 87.65p | 88.75p | 6280909 |
10/03/2011 | 90.30p | 90.30p | 88.85p | 89.00p | 4287778 |
09/03/2011 | 88.55p | 92.00p | 88.15p | 90.50p | 8029202 |
08/03/2011 | 88.00p | 88.95p | 87.55p | 88.15p | 2988907 |
07/03/2011 | 88.90p | 88.90p | 87.45p | 87.80p | 4577127 |
04/03/2011 | 87.75p | 89.00p | 87.45p | 88.75p | 5697092 |
03/03/2011 | 88.20p | 89.15p | 87.15p | 87.40p | 6362681 |
02/03/2011 | 90.05p | 90.10p | 88.25p | 88.30p | 5549270 |
01/03/2011 | 91.50p | 91.55p | 90.05p | 90.75p | 5427380 |
28/02/2011 | 90.40p | 91.60p | 90.40p | 90.85p | 5723728 |
25/02/2011 | 90.15p | 91.10p | 89.70p | 90.90p | 2857858 |
24/02/2011 | 89.55p | 92.15p | 89.25p | 90.00p | 6399892 |
23/02/2011 | 92.35p | 92.75p | 89.80p | 90.25p | 5584786 |
22/02/2011 | 90.80p | 95.00p | 89.65p | 92.45p | 8513536 |
21/02/2011 | 91.95p | 93.14p | 90.60p | 91.25p | 10775632 |
18/02/2011 | 92.00p | 93.70p | 89.30p | 92.50p | 55720904 |
17/02/2011 | 97.80p | 98.50p | 97.10p | 98.00p | 5146435 |
16/02/2011 | 98.80p | 98.85p | 97.47p | 98.00p | 7902976 |
15/02/2011 | 99.90p | 100.00p | 98.05p | 98.20p | 40371196 |
14/02/2011 | 101.10p | 101.10p | 100.00p | 100.00p | 4843952 |
11/02/2011 | 100.20p | 101.10p | 98.60p | 100.40p | 10873897 |
10/02/2011 | 102.40p | 103.60p | 100.90p | 101.90p | 6079358 |
09/02/2011 | 102.80p | 103.20p | 101.70p | 102.60p | 3419625 |
08/02/2011 | 103.40p | 104.30p | 102.20p | 103.40p | 3855002 |
07/02/2011 | 101.60p | 103.60p | 101.60p | 103.00p | 3395880 |
04/02/2011 | 100.70p | 102.50p | 100.00p | 101.90p | 3868939 |
03/02/2011 | 100.30p | 100.90p | 99.90p | 100.30p | 4971645 |
02/02/2011 | 100.70p | 102.20p | 98.90p | 100.50p | 4543191 |
01/02/2011 | 100.10p | 101.40p | 99.30p | 100.90p | 3064386 |
31/01/2011 | 102.00p | 102.30p | 99.30p | 100.10p | 4909982 |
28/01/2011 | 101.60p | 102.50p | 101.30p | 102.50p | 2888378 |
27/01/2011 | 104.10p | 104.90p | 100.70p | 102.30p | 8033197 |
26/01/2011 | 104.50p | 105.80p | 104.00p | 104.40p | 2608922 |
25/01/2011 | 104.70p | 104.81p | 103.60p | 104.70p | 4079194 |
24/01/2011 | 102.40p | 104.70p | 101.60p | 104.50p | 3323231 |
21/01/2011 | 102.00p | 104.00p | 101.23p | 102.50p | 7982854 |
20/01/2011 | 101.50p | 103.00p | 100.40p | 101.60p | 3333976 |
19/01/2011 | 105.00p | 105.63p | 101.70p | 102.30p | 5226752 |
18/01/2011 | 101.70p | 106.90p | 101.68p | 104.90p | 7658257 |
17/01/2011 | 97.60p | 103.00p | 97.44p | 101.80p | 5028669 |
14/01/2011 | 98.20p | 98.40p | 96.50p | 97.80p | 3027596 |
13/01/2011 | 99.65p | 99.90p | 97.55p | 98.05p | 8968892 |
12/01/2011 | 97.55p | 99.10p | 97.25p | 99.10p | 3147946 |
11/01/2011 | 97.10p | 97.80p | 95.90p | 97.60p | 4070829 |
10/01/2011 | 97.35p | 97.35p | 96.25p | 96.25p | 2763562 |
07/01/2011 | 97.95p | 98.25p | 97.00p | 97.35p | 2933086 |
06/01/2011 | 97.90p | 99.20p | 97.05p | 98.20p | 2060282 |
05/01/2011 | 97.25p | 98.95p | 96.35p | 97.95p | 4993477 |
04/01/2011 | 96.50p | 97.95p | 96.20p | 97.55p | 2774039 |
31/12/2010 | 98.45p | 98.45p | 96.45p | 96.90p | 985513 |
30/12/2010 | 98.65p | 98.65p | 97.46p | 97.80p | 1259227 |
29/12/2010 | 99.65p | 100.30p | 98.25p | 98.45p | 1437177 |
24/12/2010 | 99.05p | 99.20p | 97.85p | 99.20p | 121343 |
23/12/2010 | 98.15p | 99.80p | 98.15p | 98.95p | 3212500 |
22/12/2010 | 98.10p | 98.20p | 97.35p | 98.15p | 1881862 |
21/12/2010 | 98.15p | 98.15p | 97.00p | 98.10p | 3858109 |
*Close Price adjusted for both dividends and splits