Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2011 | 79.50p | 80.40p | 79.50p | 79.50p | 0 |
18/10/2011 | 79.50p | 80.40p | 79.50p | 79.50p | 824 |
17/10/2011 | 80.00p | 80.40p | 78.30p | 79.50p | 0 |
14/10/2011 | 79.50p | 80.40p | 78.30p | 79.50p | 0 |
13/10/2011 | 79.50p | 80.40p | 78.30p | 79.50p | 745 |
12/10/2011 | 80.00p | 80.00p | 78.30p | 79.50p | 1235 |
11/10/2011 | 80.00p | 80.00p | 77.00p | 80.00p | 27000 |
10/10/2011 | 80.00p | 81.20p | 80.00p | 80.00p | 8000 |
07/10/2011 | 80.00p | 81.20p | 80.00p | 80.00p | 9000 |
06/10/2011 | 79.50p | 80.00p | 79.35p | 80.00p | 1260 |
05/10/2011 | 79.50p | 81.00p | 79.00p | 79.50p | 0 |
04/10/2011 | 80.50p | 81.00p | 79.00p | 79.50p | 80000 |
03/10/2011 | 80.50p | 82.00p | 80.00p | 80.50p | 0 |
30/09/2011 | 80.50p | 82.00p | 80.00p | 80.50p | 9600 |
29/09/2011 | 76.50p | 82.00p | 76.50p | 80.50p | 90964 |
28/09/2011 | 75.25p | 75.73p | 74.26p | 75.25p | 13935 |
27/09/2011 | 74.00p | 75.25p | 71.82p | 75.25p | 39982 |
26/09/2011 | 74.50p | 76.50p | 70.00p | 74.00p | 0 |
23/09/2011 | 76.50p | 76.50p | 70.00p | 74.50p | 48750 |
22/09/2011 | 77.00p | 77.00p | 74.00p | 76.50p | 9000 |
21/09/2011 | 78.00p | 78.00p | 76.00p | 77.50p | 8108 |
20/09/2011 | 78.00p | 79.16p | 78.00p | 78.00p | 7474 |
19/09/2011 | 78.00p | 78.00p | 73.03p | 78.00p | 15000 |
16/09/2011 | 77.00p | 79.40p | 76.00p | 78.00p | 13850 |
15/09/2011 | 78.00p | 78.00p | 76.00p | 77.00p | 0 |
14/09/2011 | 78.00p | 78.00p | 76.00p | 78.00p | 8955 |
13/09/2011 | 79.00p | 79.00p | 76.00p | 78.00p | 3539 |
12/09/2011 | 79.00p | 80.00p | 77.50p | 79.00p | 3539 |
09/09/2011 | 80.00p | 80.00p | 77.50p | 80.00p | 6434 |
08/09/2011 | 80.50p | 81.55p | 80.50p | 80.50p | 5000 |
07/09/2011 | 80.50p | 81.55p | 80.50p | 80.50p | 3077 |
06/09/2011 | 80.50p | 80.50p | 79.00p | 80.50p | 1866 |
05/09/2011 | 80.50p | 80.50p | 79.00p | 80.50p | 10450 |
02/09/2011 | 80.50p | 80.50p | 79.00p | 80.50p | 44500 |
01/09/2011 | 80.50p | 81.55p | 80.50p | 80.50p | 5000 |
31/08/2011 | 80.00p | 81.92p | 79.39p | 80.50p | 28778 |
30/08/2011 | 78.50p | 81.20p | 78.50p | 80.00p | 4439 |
26/08/2011 | 79.50p | 79.50p | 78.00p | 79.00p | 8000 |
25/08/2011 | 80.50p | 80.50p | 78.50p | 79.50p | 9785 |
24/08/2011 | 81.00p | 81.00p | 80.00p | 80.50p | 8000 |
23/08/2011 | 81.00p | 82.50p | 81.00p | 81.00p | 0 |
22/08/2011 | 81.00p | 82.50p | 81.00p | 81.00p | 13246 |
19/08/2011 | 81.00p | 81.25p | 81.00p | 81.00p | 6500 |
18/08/2011 | 81.00p | 82.34p | 80.33p | 81.00p | 0 |
17/08/2011 | 81.50p | 82.34p | 80.33p | 81.00p | 13655 |
16/08/2011 | 81.50p | 82.34p | 80.85p | 81.50p | 3692 |
15/08/2011 | 82.50p | 83.00p | 81.50p | 81.50p | 7985 |
12/08/2011 | 80.50p | 85.00p | 78.75p | 82.50p | 13499 |
11/08/2011 | 79.00p | 79.00p | 78.00p | 79.00p | 8405 |
10/08/2011 | 74.00p | 82.00p | 73.50p | 79.00p | 57744 |
09/08/2011 | 74.50p | 74.75p | 72.00p | 73.50p | 24121 |
08/08/2011 | 78.00p | 78.00p | 74.00p | 75.50p | 40271 |
05/08/2011 | 83.50p | 83.50p | 75.00p | 77.50p | 107106 |
04/08/2011 | 84.00p | 84.00p | 83.00p | 83.50p | 6832 |
03/08/2011 | 86.00p | 86.00p | 81.99p | 84.00p | 21329 |
02/08/2011 | 86.00p | 86.00p | 85.00p | 86.00p | 79515 |
01/08/2011 | 86.00p | 86.50p | 85.00p | 86.00p | 52155 |
29/07/2011 | 86.50p | 86.50p | 85.32p | 86.00p | 215232 |
28/07/2011 | 86.50p | 86.50p | 86.50p | 86.50p | 10718 |
27/07/2011 | 87.00p | 87.00p | 86.00p | 86.50p | 22212 |
26/07/2011 | 88.00p | 88.00p | 86.00p | 87.00p | 265688 |
25/07/2011 | 87.00p | 90.68p | 87.00p | 88.00p | 354983 |
22/07/2011 | 84.00p | 85.00p | 84.00p | 84.00p | 59124 |
21/07/2011 | 84.00p | 84.40p | 83.30p | 84.00p | 6707 |
20/07/2011 | 84.00p | 85.00p | 84.00p | 84.00p | 111700 |
19/07/2011 | 83.00p | 84.48p | 82.00p | 84.00p | 36586 |
18/07/2011 | 84.00p | 84.48p | 82.00p | 83.00p | 13079 |
15/07/2011 | 84.50p | 85.00p | 83.00p | 84.00p | 23859 |
14/07/2011 | 84.00p | 85.22p | 84.00p | 84.50p | 39190 |
13/07/2011 | 84.00p | 85.00p | 81.00p | 84.00p | 0 |
12/07/2011 | 85.00p | 85.00p | 81.00p | 84.00p | 17500 |
11/07/2011 | 86.00p | 86.00p | 84.00p | 85.00p | 46564 |
08/07/2011 | 86.50p | 86.50p | 84.07p | 86.00p | 12574 |
07/07/2011 | 86.00p | 90.00p | 77.50p | 86.50p | 201640 |
06/07/2011 | 77.00p | 79.00p | 77.00p | 77.50p | 6000 |
05/07/2011 | 75.00p | 79.00p | 73.24p | 76.50p | 109882 |
04/07/2011 | 75.00p | 75.76p | 75.00p | 75.00p | 3040 |
01/07/2011 | 75.00p | 75.00p | 74.27p | 75.00p | 1500 |
30/06/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 6000 |
29/06/2011 | 75.00p | 75.00p | 74.32p | 75.00p | 0 |
28/06/2011 | 75.00p | 75.00p | 74.32p | 75.00p | 5000 |
27/06/2011 | 74.50p | 76.00p | 74.50p | 75.00p | 21000 |
24/06/2011 | 74.50p | 74.50p | 74.50p | 74.50p | 12747 |
23/06/2011 | 74.50p | 74.50p | 73.00p | 74.50p | 1100 |
22/06/2011 | 74.50p | 74.50p | 73.00p | 74.50p | 2387 |
21/06/2011 | 74.50p | 75.00p | 73.00p | 74.50p | 0 |
20/06/2011 | 74.50p | 75.00p | 73.00p | 74.50p | 33998 |
17/06/2011 | 75.00p | 75.00p | 73.04p | 74.50p | 842 |
16/06/2011 | 75.50p | 75.50p | 73.00p | 75.00p | 3000 |
15/06/2011 | 76.50p | 77.40p | 73.00p | 75.50p | 11205 |
14/06/2011 | 76.50p | 77.40p | 75.15p | 76.50p | 7950 |
13/06/2011 | 76.50p | 77.40p | 75.15p | 76.50p | 10700 |
10/06/2011 | 76.50p | 76.50p | 75.15p | 76.50p | 0 |
09/06/2011 | 76.50p | 76.50p | 75.15p | 76.50p | 1027 |
08/06/2011 | 76.50p | 77.00p | 74.00p | 76.50p | 0 |
07/06/2011 | 77.00p | 77.00p | 74.00p | 76.50p | 45694 |
06/06/2011 | 77.00p | 78.40p | 75.60p | 77.00p | 0 |
03/06/2011 | 77.00p | 78.40p | 75.60p | 77.00p | 1689 |
02/06/2011 | 77.50p | 78.40p | 75.25p | 77.00p | 3577 |
01/06/2011 | 77.50p | 79.25p | 75.75p | 77.50p | 0 |
31/05/2011 | 78.00p | 79.25p | 75.75p | 77.50p | 9884 |
27/05/2011 | 77.00p | 78.80p | 77.00p | 78.00p | 20000 |
26/05/2011 | 77.00p | 77.00p | 75.14p | 77.00p | 2187 |
25/05/2011 | 77.25p | 78.40p | 75.00p | 77.00p | 22300 |
24/05/2011 | 77.25p | 78.25p | 77.00p | 77.25p | 0 |
23/05/2011 | 78.25p | 78.25p | 77.00p | 77.25p | 4000 |
20/05/2011 | 79.00p | 79.00p | 77.00p | 78.25p | 27070 |
19/05/2011 | 79.00p | 79.00p | 78.00p | 79.00p | 3952 |
18/05/2011 | 81.00p | 81.50p | 78.00p | 79.00p | 42120 |
17/05/2011 | 81.00p | 81.00p | 79.15p | 80.00p | 12617 |
16/05/2011 | 77.50p | 83.00p | 72.00p | 80.00p | 282279 |
13/05/2011 | 72.50p | 72.50p | 71.10p | 72.00p | 40000 |
12/05/2011 | 72.50p | 72.50p | 71.25p | 72.50p | 5000 |
11/05/2011 | 71.50p | 74.00p | 68.36p | 72.00p | 76250 |
10/05/2011 | 72.00p | 72.00p | 70.85p | 71.50p | 4500 |
09/05/2011 | 72.00p | 74.00p | 72.00p | 72.00p | 0 |
06/05/2011 | 73.50p | 74.00p | 72.00p | 72.00p | 15000 |
05/05/2011 | 74.00p | 74.00p | 73.02p | 73.50p | 7000 |
04/05/2011 | 74.50p | 74.50p | 73.06p | 74.00p | 1621 |
03/05/2011 | 75.00p | 76.00p | 74.04p | 74.50p | 7656 |
28/04/2011 | 75.00p | 78.00p | 75.00p | 75.00p | 26000 |
27/04/2011 | 75.00p | 76.00p | 74.60p | 75.00p | 0 |
26/04/2011 | 75.00p | 76.00p | 74.60p | 75.00p | 0 |
21/04/2011 | 75.00p | 76.00p | 74.60p | 75.00p | 24200 |
20/04/2011 | 75.00p | 76.50p | 74.55p | 75.00p | 25474 |
19/04/2011 | 76.00p | 76.00p | 74.20p | 75.00p | 19500 |
18/04/2011 | 76.00p | 76.45p | 76.00p | 76.00p | 10000 |
15/04/2011 | 76.00p | 76.50p | 75.00p | 76.00p | 0 |
14/04/2011 | 76.50p | 76.50p | 75.00p | 76.00p | 15316 |
13/04/2011 | 75.50p | 79.00p | 75.42p | 76.50p | 29833 |
12/04/2011 | 75.50p | 77.00p | 75.20p | 75.50p | 32839 |
11/04/2011 | 75.50p | 75.50p | 75.20p | 75.50p | 250 |
08/04/2011 | 75.50p | 77.00p | 75.50p | 75.50p | 2180 |
07/04/2011 | 74.50p | 80.20p | 74.50p | 75.50p | 16253 |
06/04/2011 | 75.00p | 76.00p | 73.70p | 74.50p | 10500 |
05/04/2011 | 74.50p | 76.50p | 73.06p | 75.00p | 31279 |
04/04/2011 | 74.00p | 76.00p | 74.00p | 74.50p | 63848 |
01/04/2011 | 73.50p | 75.00p | 73.04p | 74.00p | 24613 |
31/03/2011 | 73.50p | 77.00p | 73.16p | 73.50p | 49778 |
30/03/2011 | 70.25p | 74.00p | 70.25p | 73.50p | 80323 |
29/03/2011 | 68.00p | 72.30p | 68.00p | 70.25p | 90707 |
28/03/2011 | 67.00p | 68.10p | 66.00p | 68.00p | 58405 |
25/03/2011 | 67.00p | 68.00p | 67.00p | 67.00p | 44161 |
24/03/2011 | 67.00p | 68.00p | 64.00p | 67.00p | 36227 |
23/03/2011 | 67.50p | 67.50p | 66.50p | 67.00p | 3418 |
22/03/2011 | 67.50p | 67.50p | 66.50p | 67.50p | 411 |
21/03/2011 | 67.50p | 67.80p | 66.50p | 67.50p | 42868 |
18/03/2011 | 67.00p | 67.50p | 67.00p | 67.50p | 25385 |
17/03/2011 | 66.00p | 67.00p | 64.00p | 67.00p | 41180 |
16/03/2011 | 66.00p | 66.40p | 64.00p | 66.00p | 30000 |
15/03/2011 | 66.00p | 66.40p | 64.00p | 66.00p | 20000 |
14/03/2011 | 68.50p | 68.50p | 65.00p | 66.50p | 51809 |
11/03/2011 | 70.00p | 70.00p | 67.00p | 68.50p | 38939 |
10/03/2011 | 71.50p | 70.80p | 68.00p | 70.00p | 25774 |
09/03/2011 | 71.50p | 72.25p | 70.00p | 71.50p | 45877 |
08/03/2011 | 71.50p | 72.50p | 70.00p | 71.50p | 32660 |
07/03/2011 | 71.50p | 72.46p | 70.00p | 71.50p | 60000 |
04/03/2011 | 71.50p | 72.46p | 70.25p | 71.50p | 20709 |
03/03/2011 | 71.50p | 72.46p | 70.00p | 71.50p | 4089999 |
02/03/2011 | 71.50p | 72.50p | 70.00p | 71.50p | 31565 |
01/03/2011 | 69.00p | 72.97p | 69.98p | 71.50p | 3672653 |
28/02/2011 | 75.00p | 76.92p | 67.00p | 69.00p | 198895 |
25/02/2011 | 74.50p | 75.50p | 72.00p | 74.50p | 16703 |
24/02/2011 | 74.50p | 75.50p | 74.50p | 74.50p | 842 |
23/02/2011 | 74.50p | 75.50p | 72.00p | 74.50p | 24830 |
22/02/2011 | 74.50p | 74.50p | 73.00p | 74.50p | 16000 |
21/02/2011 | 73.00p | 76.00p | 74.00p | 74.50p | 21176 |
18/02/2011 | 72.50p | 75.00p | 72.00p | 73.00p | 9182 |
17/02/2011 | 72.50p | 75.00p | 72.00p | 72.50p | 30666 |
16/02/2011 | 72.00p | 74.00p | 70.00p | 72.50p | 56425 |
15/02/2011 | 70.50p | 74.00p | 72.00p | 72.00p | 60800 |
14/02/2011 | 70.50p | 73.00p | 68.75p | 70.50p | 60756 |
11/02/2011 | 70.50p | 72.75p | 69.00p | 70.50p | 0 |
10/02/2011 | 69.00p | 72.75p | 69.00p | 70.50p | 14784 |
09/02/2011 | 73.00p | 73.00p | 69.04p | 71.00p | 45881 |
08/02/2011 | 73.00p | 73.00p | 69.04p | 71.00p | 11858 |
07/02/2011 | 71.00p | 73.00p | 70.00p | 71.00p | 0 |
04/02/2011 | 73.00p | 73.00p | 70.00p | 71.00p | 56849 |
03/02/2011 | 73.00p | 73.00p | 70.00p | 71.00p | 58263 |
02/02/2011 | 70.00p | 72.00p | 69.10p | 70.50p | 57375 |
01/02/2011 | 68.50p | 70.00p | 67.00p | 68.50p | 83200 |
31/01/2011 | 68.50p | 69.28p | 67.00p | 68.50p | 63225 |
28/01/2011 | 68.50p | 68.50p | 67.00p | 68.50p | 15790 |
27/01/2011 | 68.50p | 69.25p | 67.30p | 68.50p | 13290 |
26/01/2011 | 68.50p | 69.25p | 68.50p | 68.50p | 10000 |
25/01/2011 | 68.50p | 69.94p | 66.00p | 68.50p | 38900 |
24/01/2011 | 68.50p | 68.86p | 67.00p | 68.50p | 15164 |
21/01/2011 | 68.50p | 68.50p | 67.00p | 68.50p | 6076 |
20/01/2011 | 71.50p | 71.50p | 67.00p | 68.50p | 64603 |
19/01/2011 | 71.50p | 71.50p | 69.00p | 71.50p | 1545 |
18/01/2011 | 71.50p | 72.10p | 71.50p | 71.50p | 3000 |
17/01/2011 | 69.00p | 71.50p | 69.00p | 71.50p | 5500 |
14/01/2011 | 69.00p | 71.50p | 69.00p | 71.50p | 5000 |
13/01/2011 | 73.25p | 73.86p | 69.50p | 71.50p | 66229 |
12/01/2011 | 75.10p | 75.10p | 73.25p | 74.50p | 106650 |
11/01/2011 | 75.00p | 76.25p | 72.35p | 74.50p | 208778 |
10/01/2011 | 68.50p | 69.00p | 67.00p | 68.50p | 77026 |
07/01/2011 | 68.50p | 68.50p | 67.00p | 68.50p | 3000 |
06/01/2011 | 68.50p | 68.50p | 67.25p | 68.50p | 22 |
05/01/2011 | 68.50p | 68.50p | 67.00p | 68.50p | 5517 |
*Close Price adjusted for both dividends and splits