Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2011 | 78.08p | 79.25p | 75.22p | 79.25p | 105794 |
03/10/2011 | 77.04p | 80.55p | 77.04p | 80.16p | 200064 |
30/09/2011 | 79.25p | 80.50p | 73.92p | 78.08p | 662832 |
29/09/2011 | 83.94p | 83.94p | 79.12p | 79.90p | 228323 |
28/09/2011 | 83.81p | 85.37p | 83.29p | 84.72p | 109913 |
27/09/2011 | 82.25p | 85.21p | 82.25p | 84.85p | 45637 |
26/09/2011 | 83.03p | 86.98p | 82.27p | 84.85p | 72322 |
23/09/2011 | 87.71p | 87.84p | 83.81p | 84.46p | 100947 |
22/09/2011 | 90.58p | 90.58p | 86.67p | 87.58p | 51077 |
21/09/2011 | 92.66p | 94.09p | 90.58p | 90.58p | 66636 |
20/09/2011 | 89.14p | 94.22p | 85.61p | 93.31p | 58623 |
19/09/2011 | 88.10p | 90.05p | 87.67p | 90.05p | 77843 |
16/09/2011 | 89.01p | 90.05p | 87.97p | 89.01p | 124027 |
15/09/2011 | 91.36p | 91.36p | 88.36p | 88.62p | 14427 |
14/09/2011 | 88.49p | 90.58p | 88.49p | 90.45p | 78239 |
13/09/2011 | 89.79p | 90.18p | 87.61p | 88.49p | 230207 |
12/09/2011 | 89.79p | 90.97p | 89.79p | 89.79p | 24013 |
09/09/2011 | 89.27p | 91.10p | 89.27p | 90.71p | 61276 |
08/09/2011 | 88.49p | 89.53p | 87.71p | 89.53p | 85247 |
07/09/2011 | 87.45p | 88.49p | 85.83p | 88.49p | 26664 |
06/09/2011 | 84.98p | 86.02p | 84.72p | 85.89p | 233389 |
05/09/2011 | 88.49p | 89.01p | 85.50p | 85.50p | 63498 |
02/09/2011 | 89.66p | 90.45p | 89.01p | 89.27p | 36390 |
01/09/2011 | 93.70p | 93.70p | 89.14p | 91.10p | 50591 |
31/08/2011 | 89.14p | 96.30p | 88.49p | 96.30p | 154773 |
30/08/2011 | 83.81p | 88.49p | 83.29p | 88.49p | 130806 |
26/08/2011 | 84.98p | 85.27p | 82.90p | 84.85p | 229842 |
25/08/2011 | 87.19p | 88.49p | 84.59p | 87.19p | 44463 |
24/08/2011 | 83.16p | 86.15p | 80.82p | 85.89p | 630804 |
23/08/2011 | 89.53p | 89.53p | 80.16p | 80.82p | 328064 |
22/08/2011 | 89.92p | 90.97p | 88.49p | 88.49p | 74450 |
19/08/2011 | 92.14p | 92.79p | 89.01p | 89.27p | 190484 |
18/08/2011 | 98.38p | 99.20p | 92.75p | 93.83p | 129930 |
17/08/2011 | 99.82p | 100.47p | 98.12p | 98.90p | 148419 |
16/08/2011 | 97.34p | 97.34p | 96.87p | 97.21p | 67588 |
15/08/2011 | 98.25p | 98.57p | 95.91p | 97.60p | 94781 |
12/08/2011 | 98.64p | 98.77p | 94.74p | 97.47p | 40930 |
11/08/2011 | 102.03p | 104.37p | 98.90p | 98.90p | 415278 |
10/08/2011 | 103.59p | 103.59p | 98.90p | 100.47p | 1370337 |
09/08/2011 | 97.34p | 102.16p | 96.96p | 101.51p | 167963 |
08/08/2011 | 96.82p | 102.42p | 96.72p | 101.51p | 98571 |
05/08/2011 | 93.70p | 100.73p | 93.70p | 100.73p | 159574 |
04/08/2011 | 103.33p | 103.85p | 101.51p | 101.51p | 95340 |
03/08/2011 | 105.15p | 105.15p | 102.03p | 102.03p | 42177 |
02/08/2011 | 103.20p | 108.79p | 103.07p | 105.28p | 63416 |
01/08/2011 | 104.11p | 105.02p | 102.98p | 103.59p | 72560 |
29/07/2011 | 104.37p | 105.15p | 101.77p | 103.07p | 381740 |
28/07/2011 | 105.02p | 105.02p | 102.42p | 104.11p | 133578 |
27/07/2011 | 106.58p | 106.71p | 104.58p | 106.32p | 197734 |
26/07/2011 | 107.10p | 107.62p | 105.23p | 106.71p | 404564 |
25/07/2011 | 107.75p | 108.53p | 104.24p | 108.14p | 97455 |
22/07/2011 | 109.32p | 110.43p | 108.79p | 108.79p | 29634 |
21/07/2011 | 110.36p | 110.36p | 108.27p | 109.58p | 130839 |
20/07/2011 | 111.92p | 111.92p | 110.89p | 111.14p | 170186 |
19/07/2011 | 110.62p | 113.43p | 110.62p | 111.92p | 172026 |
18/07/2011 | 112.96p | 112.96p | 110.94p | 111.92p | 170732 |
15/07/2011 | 116.47p | 117.12p | 112.70p | 112.96p | 163435 |
14/07/2011 | 117.12p | 121.16p | 117.12p | 118.68p | 141099 |
13/07/2011 | 121.68p | 122.33p | 117.77p | 122.33p | 54838 |
12/07/2011 | 114.65p | 121.29p | 114.65p | 121.29p | 94825 |
11/07/2011 | 119.21p | 122.46p | 117.12p | 122.46p | 69596 |
08/07/2011 | 122.20p | 123.76p | 118.82p | 119.21p | 103718 |
07/07/2011 | 120.38p | 125.84p | 116.86p | 125.45p | 136760 |
06/07/2011 | 125.45p | 125.45p | 118.16p | 122.33p | 113348 |
05/07/2011 | 117.51p | 122.59p | 117.38p | 121.03p | 64726 |
04/07/2011 | 115.95p | 120.12p | 115.95p | 119.08p | 48067 |
01/07/2011 | 115.95p | 117.77p | 114.52p | 117.25p | 609671 |
30/06/2011 | 115.17p | 116.21p | 113.09p | 113.09p | 354982 |
29/06/2011 | 114.65p | 115.04p | 112.72p | 114.78p | 468645 |
28/06/2011 | 112.70p | 115.30p | 112.70p | 114.65p | 755423 |
27/06/2011 | 117.12p | 117.25p | 114.52p | 115.82p | 1240925 |
24/06/2011 | 112.57p | 118.55p | 112.57p | 117.25p | 60905 |
23/06/2011 | 115.04p | 117.90p | 115.04p | 115.69p | 9102 |
22/06/2011 | 116.86p | 118.55p | 116.34p | 117.12p | 55597 |
21/06/2011 | 116.86p | 119.21p | 115.82p | 118.16p | 61237 |
20/06/2011 | 114.78p | 118.42p | 111.40p | 114.52p | 166006 |
17/06/2011 | 117.77p | 119.73p | 109.84p | 109.84p | 548985 |
16/06/2011 | 117.90p | 119.14p | 115.69p | 118.42p | 205875 |
15/06/2011 | 122.59p | 122.59p | 117.64p | 117.64p | 74694 |
14/06/2011 | 124.41p | 124.41p | 117.77p | 117.77p | 110167 |
13/06/2011 | 122.46p | 125.06p | 119.48p | 120.90p | 106276 |
10/06/2011 | 122.33p | 124.41p | 119.21p | 119.73p | 196293 |
09/06/2011 | 124.67p | 124.67p | 120.51p | 122.33p | 82530 |
08/06/2011 | 121.29p | 124.19p | 121.29p | 122.33p | 90094 |
07/06/2011 | 124.93p | 125.32p | 120.77p | 122.46p | 123245 |
06/06/2011 | 130.14p | 130.14p | 123.11p | 123.11p | 32831 |
03/06/2011 | 126.49p | 126.75p | 124.93p | 125.45p | 120342 |
02/06/2011 | 124.93p | 125.97p | 124.93p | 124.93p | 174165 |
01/06/2011 | 128.05p | 128.84p | 124.93p | 125.97p | 99395 |
31/05/2011 | 123.89p | 130.14p | 123.89p | 130.14p | 126728 |
27/05/2011 | 122.72p | 125.45p | 121.84p | 124.93p | 94577 |
26/05/2011 | 123.50p | 126.75p | 122.20p | 122.85p | 47442 |
25/05/2011 | 122.59p | 123.89p | 122.59p | 123.63p | 29911 |
24/05/2011 | 125.71p | 125.71p | 122.59p | 124.80p | 515954 |
23/05/2011 | 122.59p | 126.10p | 122.59p | 125.97p | 209831 |
20/05/2011 | 127.53p | 127.53p | 124.93p | 126.88p | 85546 |
19/05/2011 | 124.41p | 127.53p | 124.41p | 127.53p | 911357 |
18/05/2011 | 122.59p | 125.71p | 122.59p | 125.58p | 164456 |
17/05/2011 | 124.02p | 129.49p | 124.02p | 128.05p | 348168 |
16/05/2011 | 129.75p | 130.14p | 127.53p | 129.62p | 83844 |
13/05/2011 | 127.40p | 131.05p | 127.40p | 129.75p | 68284 |
12/05/2011 | 127.53p | 128.58p | 127.53p | 128.58p | 79366 |
11/05/2011 | 126.49p | 130.66p | 126.49p | 127.79p | 84993 |
10/05/2011 | 126.62p | 128.84p | 126.49p | 127.79p | 280771 |
09/05/2011 | 128.58p | 128.71p | 126.88p | 128.32p | 165113 |
06/05/2011 | 125.45p | 129.49p | 125.45p | 127.53p | 210228 |
05/05/2011 | 125.97p | 127.14p | 125.97p | 126.62p | 86762 |
04/05/2011 | 125.97p | 131.18p | 125.45p | 126.88p | 349172 |
03/05/2011 | 130.66p | 130.66p | 127.27p | 128.32p | 204984 |
28/04/2011 | 126.36p | 129.10p | 125.19p | 128.18p | 65312 |
27/04/2011 | 126.23p | 127.53p | 125.45p | 126.49p | 114806 |
26/04/2011 | 124.02p | 127.53p | 124.02p | 124.93p | 52256 |
21/04/2011 | 127.40p | 127.40p | 124.28p | 124.93p | 117328 |
20/04/2011 | 124.02p | 126.23p | 123.89p | 125.84p | 169975 |
19/04/2011 | 126.23p | 126.49p | 124.41p | 124.93p | 114867 |
18/04/2011 | 124.15p | 127.86p | 124.15p | 127.27p | 140075 |
15/04/2011 | 128.71p | 128.71p | 124.41p | 125.58p | 316015 |
14/04/2011 | 129.75p | 130.14p | 126.75p | 127.53p | 74099 |
13/04/2011 | 129.10p | 129.36p | 126.72p | 128.58p | 317517 |
12/04/2011 | 130.14p | 130.79p | 125.97p | 127.14p | 2294701 |
11/04/2011 | 132.74p | 135.47p | 130.79p | 131.18p | 98786 |
08/04/2011 | 132.22p | 135.21p | 132.22p | 132.87p | 91701 |
07/04/2011 | 134.04p | 134.04p | 132.61p | 132.74p | 198489 |
06/04/2011 | 132.74p | 134.04p | 132.74p | 134.04p | 51644 |
05/04/2011 | 135.34p | 136.25p | 132.74p | 133.65p | 400576 |
04/04/2011 | 135.34p | 138.47p | 134.30p | 136.64p | 452742 |
01/04/2011 | 136.64p | 138.34p | 134.43p | 136.77p | 598337 |
31/03/2011 | 136.90p | 141.59p | 135.99p | 137.95p | 274830 |
30/03/2011 | 134.82p | 141.33p | 134.82p | 141.33p | 227821 |
29/03/2011 | 132.22p | 141.59p | 132.22p | 141.59p | 298249 |
28/03/2011 | 134.56p | 134.56p | 132.01p | 133.78p | 112170 |
25/03/2011 | 131.44p | 133.91p | 130.59p | 133.26p | 261296 |
24/03/2011 | 128.05p | 132.74p | 128.05p | 132.61p | 130605 |
23/03/2011 | 124.93p | 132.74p | 124.93p | 132.74p | 496279 |
22/03/2011 | 117.12p | 130.66p | 110.75p | 130.66p | 449874 |
21/03/2011 | 123.37p | 124.93p | 117.25p | 120.77p | 130090 |
18/03/2011 | 117.77p | 123.37p | 117.77p | 122.33p | 158886 |
17/03/2011 | 119.08p | 121.94p | 119.08p | 119.86p | 42622 |
16/03/2011 | 118.82p | 122.33p | 118.29p | 120.25p | 133959 |
15/03/2011 | 118.68p | 120.12p | 117.12p | 117.12p | 290223 |
14/03/2011 | 125.97p | 125.97p | 121.42p | 121.81p | 529780 |
11/03/2011 | 127.01p | 128.84p | 125.06p | 125.06p | 339120 |
10/03/2011 | 127.01p | 127.01p | 124.28p | 125.84p | 757880 |
09/03/2011 | 124.80p | 126.49p | 123.24p | 125.97p | 554247 |
08/03/2011 | 125.84p | 128.32p | 123.32p | 128.05p | 95678 |
07/03/2011 | 127.14p | 127.38p | 122.03p | 127.27p | 58846 |
04/03/2011 | 122.85p | 126.36p | 122.85p | 125.71p | 113699 |
03/03/2011 | 120.77p | 122.85p | 120.77p | 122.33p | 75301 |
02/03/2011 | 117.12p | 122.07p | 116.62p | 121.94p | 385196 |
01/03/2011 | 122.20p | 122.20p | 117.83p | 119.73p | 265618 |
28/02/2011 | 120.77p | 122.72p | 119.47p | 119.73p | 324756 |
25/02/2011 | 124.80p | 127.01p | 121.94p | 125.19p | 83449 |
24/02/2011 | 125.71p | 126.23p | 121.68p | 122.85p | 195121 |
23/02/2011 | 121.81p | 124.80p | 121.68p | 123.24p | 214751 |
22/02/2011 | 122.33p | 123.37p | 121.29p | 123.37p | 178324 |
21/02/2011 | 120.77p | 124.67p | 120.77p | 122.85p | 67986 |
18/02/2011 | 121.81p | 123.95p | 121.42p | 122.33p | 54660 |
17/02/2011 | 123.50p | 125.97p | 122.07p | 124.67p | 150213 |
16/02/2011 | 124.02p | 124.93p | 121.55p | 124.93p | 330189 |
15/02/2011 | 125.58p | 127.01p | 122.46p | 124.41p | 86463 |
14/02/2011 | 130.01p | 130.01p | 125.80p | 127.27p | 118786 |
11/02/2011 | 121.16p | 124.93p | 121.16p | 124.80p | 217951 |
10/02/2011 | 126.62p | 127.53p | 119.86p | 120.90p | 704636 |
09/02/2011 | 127.40p | 130.01p | 127.09p | 127.92p | 124075 |
08/02/2011 | 126.23p | 128.84p | 126.23p | 128.84p | 112393 |
07/02/2011 | 127.66p | 129.75p | 127.45p | 128.05p | 154374 |
04/02/2011 | 126.36p | 130.14p | 126.23p | 129.10p | 274232 |
03/02/2011 | 116.60p | 127.01p | 116.60p | 126.10p | 1643176 |
02/02/2011 | 120.12p | 120.12p | 114.52p | 115.56p | 390537 |
01/02/2011 | 118.42p | 120.38p | 114.52p | 119.73p | 285653 |
31/01/2011 | 119.86p | 121.68p | 116.86p | 117.25p | 434798 |
28/01/2011 | 123.89p | 124.67p | 118.29p | 119.73p | 1249024 |
27/01/2011 | 126.75p | 134.69p | 114.00p | 124.93p | 4784580 |
26/01/2011 | 149.27p | 154.21p | 149.27p | 153.95p | 241367 |
25/01/2011 | 149.53p | 152.00p | 149.53p | 149.92p | 43977 |
24/01/2011 | 150.83p | 151.48p | 149.79p | 150.44p | 180915 |
21/01/2011 | 147.32p | 150.31p | 146.75p | 148.88p | 92746 |
20/01/2011 | 145.10p | 146.79p | 144.45p | 146.79p | 532983 |
19/01/2011 | 150.96p | 151.74p | 142.11p | 146.79p | 2024955 |
18/01/2011 | 154.34p | 154.44p | 150.96p | 152.26p | 276482 |
17/01/2011 | 157.21p | 157.30p | 147.32p | 154.60p | 364748 |
14/01/2011 | 163.97p | 165.40p | 157.21p | 157.21p | 196009 |
13/01/2011 | 171.26p | 171.26p | 164.23p | 164.23p | 341375 |
12/01/2011 | 171.78p | 171.78p | 168.14p | 168.14p | 101330 |
11/01/2011 | 170.74p | 171.13p | 168.66p | 170.74p | 181709 |
10/01/2011 | 171.78p | 174.01p | 165.53p | 170.22p | 466873 |
07/01/2011 | 171.26p | 172.56p | 168.98p | 171.78p | 339296 |
06/01/2011 | 164.49p | 173.99p | 164.49p | 173.60p | 806237 |
05/01/2011 | 161.89p | 167.49p | 160.88p | 167.49p | 554548 |
04/01/2011 | 162.54p | 162.93p | 160.20p | 162.93p | 176564 |
31/12/2010 | 159.81p | 162.28p | 159.74p | 160.33p | 24034 |
30/12/2010 | 161.11p | 161.24p | 159.04p | 159.94p | 26975 |
29/12/2010 | 161.63p | 162.54p | 159.29p | 160.72p | 69899 |
24/12/2010 | 159.81p | 160.95p | 158.90p | 159.16p | 4084 |
23/12/2010 | 159.81p | 160.33p | 158.77p | 159.81p | 86586 |
22/12/2010 | 162.02p | 162.02p | 160.33p | 160.59p | 151325 |
21/12/2010 | 159.29p | 163.45p | 159.29p | 163.06p | 153988 |
20/12/2010 | 158.77p | 160.77p | 158.68p | 160.33p | 159319 |
17/12/2010 | 158.77p | 160.72p | 158.77p | 160.33p | 233539 |
16/12/2010 | 156.16p | 160.07p | 156.16p | 160.07p | 178055 |
*Close Price adjusted for both dividends and splits