Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2012 | 76.65p | 78.08p | 74.44p | 78.08p | 113438 |
18/07/2012 | 74.44p | 76.52p | 74.44p | 76.52p | 11277 |
17/07/2012 | 74.18p | 75.96p | 73.40p | 74.44p | 101155 |
16/07/2012 | 73.48p | 78.60p | 73.48p | 76.52p | 56220 |
13/07/2012 | 76.64p | 78.80p | 73.66p | 73.66p | 69736 |
12/07/2012 | 73.53p | 77.82p | 73.40p | 73.40p | 34277 |
11/07/2012 | 79.12p | 79.64p | 74.35p | 79.64p | 67052 |
10/07/2012 | 73.27p | 78.38p | 72.88p | 72.88p | 31638 |
09/07/2012 | 78.21p | 78.21p | 72.88p | 75.48p | 60054 |
06/07/2012 | 81.21p | 82.49p | 79.12p | 80.68p | 2130730 |
05/07/2012 | 83.29p | 83.29p | 80.16p | 83.29p | 23604 |
04/07/2012 | 78.88p | 82.38p | 78.88p | 82.38p | 6174 |
03/07/2012 | 82.64p | 83.42p | 80.23p | 83.42p | 9309 |
02/07/2012 | 80.03p | 83.29p | 78.21p | 79.64p | 50666 |
29/06/2012 | 78.08p | 81.05p | 78.05p | 80.55p | 228475 |
28/06/2012 | 79.51p | 79.51p | 78.99p | 79.25p | 171512 |
27/06/2012 | 81.73p | 81.80p | 80.68p | 80.68p | 4368 |
26/06/2012 | 81.73p | 82.77p | 79.64p | 81.73p | 197986 |
25/06/2012 | 81.86p | 83.30p | 80.16p | 80.16p | 229066 |
22/06/2012 | 81.73p | 83.81p | 81.73p | 83.29p | 56861 |
21/06/2012 | 83.29p | 83.29p | 80.71p | 81.73p | 22666 |
20/06/2012 | 83.55p | 83.81p | 82.10p | 82.51p | 67911 |
19/06/2012 | 83.29p | 83.55p | 82.29p | 83.55p | 35981 |
18/06/2012 | 82.90p | 83.81p | 81.86p | 83.48p | 81743 |
15/06/2012 | 82.77p | 83.16p | 81.99p | 82.25p | 191150 |
14/06/2012 | 81.73p | 82.90p | 80.24p | 82.90p | 300007 |
13/06/2012 | 79.77p | 81.73p | 77.75p | 80.16p | 225232 |
12/06/2012 | 79.64p | 80.29p | 76.13p | 80.29p | 88409 |
11/06/2012 | 73.53p | 79.64p | 70.79p | 79.64p | 2714290 |
08/06/2012 | 90.58p | 90.58p | 85.50p | 85.50p | 46174 |
07/06/2012 | 88.49p | 91.10p | 87.19p | 87.71p | 301940 |
06/06/2012 | 86.02p | 90.18p | 86.02p | 89.27p | 46931 |
01/06/2012 | 90.18p | 90.18p | 87.71p | 89.40p | 80381 |
31/05/2012 | 88.10p | 92.19p | 87.45p | 91.10p | 237267 |
30/05/2012 | 86.41p | 88.88p | 86.16p | 87.58p | 17664 |
29/05/2012 | 88.88p | 92.83p | 88.75p | 89.27p | 39493 |
28/05/2012 | 88.62p | 91.81p | 87.19p | 87.19p | 170219 |
25/05/2012 | 92.53p | 93.70p | 90.05p | 91.10p | 70147 |
24/05/2012 | 93.83p | 95.00p | 91.10p | 91.10p | 139490 |
23/05/2012 | 95.26p | 96.56p | 93.52p | 95.52p | 29210 |
22/05/2012 | 93.05p | 96.69p | 91.62p | 96.69p | 179607 |
21/05/2012 | 95.52p | 95.52p | 91.75p | 92.72p | 9112 |
18/05/2012 | 99.42p | 99.42p | 93.18p | 93.70p | 118195 |
17/05/2012 | 97.86p | 99.42p | 96.73p | 99.42p | 61864 |
16/05/2012 | 100.73p | 100.73p | 97.60p | 97.60p | 53659 |
15/05/2012 | 104.11p | 104.11p | 100.28p | 103.33p | 55186 |
14/05/2012 | 104.11p | 104.63p | 100.25p | 104.11p | 679336 |
11/05/2012 | 102.55p | 106.71p | 102.55p | 103.59p | 273208 |
10/05/2012 | 97.73p | 102.03p | 97.73p | 101.90p | 239580 |
09/05/2012 | 95.78p | 98.90p | 93.09p | 97.73p | 372976 |
08/05/2012 | 92.92p | 93.31p | 92.40p | 93.31p | 1287 |
04/05/2012 | 97.08p | 97.08p | 91.62p | 91.88p | 14592 |
03/05/2012 | 95.26p | 97.34p | 93.50p | 96.30p | 58632 |
02/05/2012 | 98.90p | 98.90p | 94.28p | 95.78p | 72257 |
01/05/2012 | 96.30p | 98.52p | 93.80p | 97.21p | 74790 |
30/04/2012 | 94.74p | 98.36p | 94.74p | 96.30p | 104288 |
27/04/2012 | 95.78p | 97.34p | 92.14p | 97.34p | 75273 |
26/04/2012 | 95.65p | 95.78p | 90.86p | 94.74p | 44445 |
25/04/2012 | 93.70p | 94.22p | 92.14p | 94.09p | 56900 |
24/04/2012 | 91.10p | 92.93p | 90.05p | 91.62p | 25318 |
23/04/2012 | 89.53p | 92.53p | 88.62p | 91.10p | 94107 |
20/04/2012 | 92.14p | 92.14p | 88.56p | 91.36p | 69744 |
19/04/2012 | 92.40p | 92.40p | 89.70p | 91.62p | 69346 |
18/04/2012 | 91.36p | 91.75p | 89.55p | 91.75p | 52543 |
17/04/2012 | 91.10p | 92.66p | 87.81p | 91.10p | 62865 |
16/04/2012 | 91.10p | 92.53p | 91.10p | 91.10p | 139484 |
13/04/2012 | 91.49p | 92.40p | 90.58p | 91.23p | 24394 |
12/04/2012 | 91.10p | 91.36p | 89.01p | 90.84p | 71138 |
11/04/2012 | 91.10p | 91.49p | 90.08p | 91.49p | 38755 |
10/04/2012 | 91.10p | 92.53p | 90.62p | 91.10p | 67102 |
05/04/2012 | 91.10p | 92.14p | 90.49p | 91.03p | 68313 |
04/04/2012 | 90.97p | 92.01p | 88.49p | 90.18p | 255256 |
03/04/2012 | 91.62p | 92.14p | 90.97p | 91.36p | 51112 |
02/04/2012 | 96.82p | 96.82p | 91.10p | 92.01p | 114041 |
30/03/2012 | 96.17p | 96.17p | 92.73p | 93.83p | 64910 |
29/03/2012 | 94.87p | 95.78p | 93.44p | 95.00p | 123779 |
28/03/2012 | 95.26p | 95.78p | 93.70p | 95.65p | 305868 |
27/03/2012 | 96.30p | 96.56p | 94.51p | 94.74p | 179976 |
26/03/2012 | 95.00p | 96.17p | 92.58p | 96.17p | 162675 |
23/03/2012 | 95.00p | 95.39p | 93.87p | 95.00p | 54754 |
22/03/2012 | 93.31p | 95.26p | 91.75p | 95.26p | 226037 |
21/03/2012 | 95.00p | 95.17p | 90.71p | 93.70p | 512272 |
20/03/2012 | 102.55p | 102.55p | 90.19p | 95.26p | 1397721 |
19/03/2012 | 102.55p | 106.19p | 102.55p | 105.93p | 132211 |
16/03/2012 | 100.34p | 103.81p | 99.95p | 101.12p | 102409 |
15/03/2012 | 102.16p | 103.46p | 99.97p | 102.55p | 46931 |
14/03/2012 | 103.98p | 104.51p | 102.05p | 103.98p | 23272 |
13/03/2012 | 103.72p | 103.98p | 101.14p | 103.98p | 22636 |
12/03/2012 | 102.03p | 103.85p | 100.47p | 103.85p | 107517 |
09/03/2012 | 104.76p | 104.76p | 101.78p | 104.11p | 87800 |
08/03/2012 | 107.23p | 107.23p | 101.40p | 104.11p | 145889 |
07/03/2012 | 105.28p | 105.28p | 103.26p | 104.63p | 39145 |
06/03/2012 | 103.07p | 104.63p | 103.07p | 104.11p | 47254 |
05/03/2012 | 104.63p | 106.20p | 103.98p | 105.67p | 23616 |
02/03/2012 | 104.11p | 107.23p | 104.11p | 107.23p | 244975 |
01/03/2012 | 105.67p | 105.67p | 102.66p | 104.76p | 67141 |
29/02/2012 | 104.11p | 106.58p | 103.19p | 106.06p | 50103 |
28/02/2012 | 104.63p | 106.58p | 104.11p | 105.15p | 42546 |
27/02/2012 | 109.32p | 109.32p | 103.59p | 104.11p | 60976 |
24/02/2012 | 109.84p | 109.84p | 108.32p | 109.32p | 31307 |
23/02/2012 | 111.92p | 111.92p | 108.27p | 110.36p | 93599 |
22/02/2012 | 113.48p | 114.00p | 109.77p | 112.96p | 226279 |
21/02/2012 | 111.53p | 115.30p | 111.40p | 114.00p | 782466 |
20/02/2012 | 114.52p | 114.52p | 111.50p | 112.18p | 26147 |
17/02/2012 | 114.52p | 114.52p | 111.40p | 111.40p | 29304 |
16/02/2012 | 112.44p | 114.26p | 111.21p | 114.26p | 152228 |
15/02/2012 | 112.57p | 114.13p | 111.92p | 112.44p | 31494 |
14/02/2012 | 111.92p | 113.48p | 110.88p | 112.96p | 200712 |
13/02/2012 | 112.96p | 114.52p | 112.83p | 112.96p | 68403 |
10/02/2012 | 110.75p | 112.96p | 110.62p | 112.44p | 130224 |
09/02/2012 | 111.99p | 112.91p | 109.15p | 111.40p | 250142 |
08/02/2012 | 108.14p | 112.78p | 104.24p | 110.75p | 1174699 |
07/02/2012 | 106.71p | 108.01p | 104.32p | 107.88p | 218214 |
06/02/2012 | 106.71p | 107.49p | 105.24p | 105.80p | 26868 |
03/02/2012 | 106.71p | 106.71p | 104.11p | 106.32p | 60984 |
02/02/2012 | 106.71p | 110.88p | 105.52p | 109.84p | 101145 |
01/02/2012 | 101.51p | 106.19p | 101.51p | 106.19p | 205985 |
31/01/2012 | 100.47p | 104.50p | 100.47p | 102.16p | 138199 |
30/01/2012 | 98.38p | 101.51p | 98.38p | 100.99p | 128645 |
27/01/2012 | 102.29p | 104.45p | 100.47p | 100.99p | 77151 |
26/01/2012 | 101.12p | 101.69p | 100.65p | 100.73p | 70203 |
25/01/2012 | 97.86p | 103.07p | 97.34p | 101.90p | 24551 |
24/01/2012 | 96.04p | 99.55p | 95.04p | 98.38p | 46806 |
23/01/2012 | 96.69p | 99.16p | 93.46p | 96.95p | 47948 |
20/01/2012 | 93.18p | 98.90p | 93.12p | 95.00p | 175505 |
19/01/2012 | 99.95p | 101.45p | 92.79p | 92.79p | 219774 |
18/01/2012 | 96.04p | 99.82p | 93.70p | 99.82p | 107658 |
17/01/2012 | 97.86p | 97.86p | 93.76p | 94.48p | 133947 |
16/01/2012 | 92.66p | 97.09p | 92.66p | 93.70p | 35169 |
13/01/2012 | 93.44p | 96.82p | 93.44p | 96.82p | 111646 |
12/01/2012 | 96.82p | 97.86p | 93.70p | 96.82p | 403684 |
11/01/2012 | 93.05p | 95.65p | 91.62p | 92.66p | 48009 |
10/01/2012 | 89.14p | 97.99p | 87.85p | 93.70p | 208640 |
09/01/2012 | 87.58p | 89.14p | 84.07p | 89.14p | 38811 |
06/01/2012 | 87.06p | 88.39p | 86.87p | 86.93p | 87514 |
05/01/2012 | 86.93p | 88.49p | 86.93p | 87.71p | 49179 |
04/01/2012 | 87.45p | 88.88p | 87.19p | 88.88p | 156646 |
03/01/2012 | 88.23p | 90.58p | 85.43p | 90.58p | 36212 |
30/12/2011 | 87.45p | 87.45p | 83.29p | 86.67p | 65925 |
29/12/2011 | 88.10p | 88.14p | 84.33p | 86.41p | 25863 |
28/12/2011 | 84.46p | 90.45p | 84.46p | 88.10p | 51590 |
23/12/2011 | 86.41p | 87.58p | 86.41p | 87.58p | 3181 |
22/12/2011 | 84.98p | 90.58p | 84.85p | 87.58p | 134664 |
21/12/2011 | 84.59p | 87.58p | 84.59p | 86.02p | 3644 |
20/12/2011 | 84.72p | 88.23p | 84.33p | 88.23p | 133782 |
19/12/2011 | 84.59p | 88.49p | 84.46p | 87.32p | 40331 |
16/12/2011 | 84.46p | 90.84p | 84.46p | 86.67p | 67738 |
15/12/2011 | 84.59p | 89.53p | 84.59p | 89.01p | 21595 |
14/12/2011 | 89.53p | 89.53p | 85.37p | 89.27p | 26708 |
13/12/2011 | 87.45p | 89.53p | 84.80p | 89.53p | 187725 |
12/12/2011 | 94.35p | 94.35p | 87.45p | 87.45p | 129360 |
09/12/2011 | 89.66p | 91.36p | 88.66p | 90.58p | 31215 |
08/12/2011 | 93.96p | 94.61p | 88.62p | 90.71p | 134218 |
07/12/2011 | 89.53p | 94.74p | 89.53p | 92.40p | 77205 |
06/12/2011 | 87.19p | 91.94p | 86.41p | 89.01p | 142385 |
05/12/2011 | 89.01p | 90.58p | 88.49p | 90.58p | 112036 |
02/12/2011 | 87.45p | 90.05p | 85.37p | 90.05p | 103232 |
01/12/2011 | 91.88p | 91.88p | 83.29p | 83.29p | 106311 |
30/11/2011 | 89.14p | 93.70p | 89.14p | 91.23p | 153102 |
29/11/2011 | 92.53p | 92.66p | 88.49p | 92.66p | 193485 |
28/11/2011 | 88.49p | 90.58p | 87.45p | 90.58p | 221968 |
25/11/2011 | 91.10p | 91.15p | 88.49p | 90.05p | 23811 |
24/11/2011 | 91.36p | 92.97p | 91.23p | 91.23p | 9250 |
23/11/2011 | 91.62p | 92.40p | 88.50p | 91.23p | 172144 |
22/11/2011 | 96.30p | 96.30p | 91.10p | 92.40p | 48754 |
21/11/2011 | 96.30p | 97.73p | 95.13p | 97.73p | 51943 |
18/11/2011 | 97.73p | 99.94p | 94.61p | 97.73p | 189689 |
17/11/2011 | 93.57p | 99.45p | 91.33p | 99.16p | 109875 |
16/11/2011 | 83.29p | 96.30p | 83.29p | 93.31p | 157330 |
15/11/2011 | 82.51p | 82.51p | 78.86p | 80.68p | 47798 |
14/11/2011 | 80.68p | 82.12p | 80.68p | 82.12p | 54220 |
11/11/2011 | 83.16p | 83.29p | 81.06p | 82.25p | 79564 |
10/11/2011 | 83.29p | 83.86p | 81.14p | 83.03p | 28399 |
09/11/2011 | 85.76p | 85.89p | 82.25p | 84.98p | 24075 |
08/11/2011 | 82.25p | 85.89p | 81.36p | 84.59p | 47873 |
07/11/2011 | 85.63p | 85.76p | 82.38p | 82.77p | 57094 |
04/11/2011 | 85.24p | 85.89p | 84.59p | 85.37p | 99313 |
03/11/2011 | 83.29p | 86.93p | 82.99p | 86.93p | 24050 |
02/11/2011 | 83.29p | 84.72p | 81.73p | 83.16p | 32024 |
01/11/2011 | 82.25p | 83.81p | 82.25p | 83.68p | 56208 |
31/10/2011 | 82.90p | 84.85p | 81.60p | 83.29p | 112335 |
28/10/2011 | 85.89p | 85.89p | 83.19p | 85.89p | 20622 |
27/10/2011 | 85.37p | 87.32p | 83.42p | 85.24p | 81309 |
26/10/2011 | 81.73p | 85.37p | 81.73p | 85.37p | 41159 |
25/10/2011 | 80.95p | 83.42p | 80.95p | 82.25p | 87562 |
24/10/2011 | 79.51p | 83.29p | 79.51p | 83.16p | 38185 |
21/10/2011 | 82.64p | 82.90p | 82.25p | 82.77p | 44937 |
20/10/2011 | 82.25p | 83.29p | 82.25p | 82.77p | 13175 |
19/10/2011 | 83.29p | 83.29p | 79.62p | 83.29p | 40611 |
18/10/2011 | 83.29p | 83.29p | 80.68p | 83.16p | 33125 |
17/10/2011 | 83.29p | 84.33p | 82.25p | 83.29p | 204110 |
14/10/2011 | 83.29p | 83.29p | 82.25p | 83.29p | 79814 |
13/10/2011 | 82.38p | 83.29p | 80.08p | 83.29p | 124563 |
12/10/2011 | 78.86p | 82.64p | 78.21p | 82.38p | 64738 |
11/10/2011 | 81.47p | 82.25p | 79.25p | 80.29p | 42469 |
10/10/2011 | 83.29p | 83.29p | 79.79p | 81.21p | 99820 |
07/10/2011 | 83.03p | 83.03p | 80.16p | 80.95p | 81470 |
06/10/2011 | 81.73p | 83.29p | 78.30p | 83.29p | 51058 |
05/10/2011 | 78.08p | 81.47p | 78.08p | 81.47p | 51853 |
04/10/2011 | 78.08p | 79.25p | 75.22p | 79.25p | 105794 |
*Close Price adjusted for both dividends and splits