Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/10/2011 | 93.60p | 96.20p | 83.20p | 93.60p | 0 |
14/10/2011 | 96.20p | 96.20p | 83.20p | 93.60p | 0 |
13/10/2011 | 93.60p | 93.60p | 83.20p | 93.60p | 0 |
12/10/2011 | 93.60p | 93.60p | 83.20p | 93.60p | 0 |
11/10/2011 | 93.60p | 93.60p | 83.20p | 93.60p | 0 |
10/10/2011 | 93.60p | 93.60p | 83.20p | 93.60p | 96 |
07/10/2011 | 93.60p | 93.60p | 83.20p | 93.60p | 182 |
06/10/2011 | 96.20p | 97.45p | 83.21p | 93.60p | 1835 |
05/10/2011 | 96.20p | 101.40p | 78.00p | 96.20p | 0 |
04/10/2011 | 96.20p | 101.40p | 78.00p | 96.20p | 0 |
03/10/2011 | 96.20p | 101.40p | 78.00p | 96.20p | 0 |
30/09/2011 | 96.20p | 101.40p | 78.00p | 96.20p | 0 |
29/09/2011 | 101.40p | 101.40p | 78.00p | 96.20p | 5704 |
28/09/2011 | 96.20p | 102.75p | 96.20p | 96.20p | 0 |
27/09/2011 | 96.20p | 102.75p | 96.20p | 96.20p | 240 |
26/09/2011 | 96.20p | 102.65p | 96.20p | 96.20p | 0 |
23/09/2011 | 96.20p | 102.65p | 96.20p | 96.20p | 148 |
22/09/2011 | 96.20p | 96.20p | 83.20p | 96.20p | 0 |
21/09/2011 | 96.20p | 96.20p | 83.20p | 96.20p | 0 |
20/09/2011 | 96.20p | 96.20p | 83.20p | 96.20p | 0 |
19/09/2011 | 96.20p | 96.20p | 83.20p | 96.20p | 373 |
16/09/2011 | 96.20p | 96.20p | 83.20p | 96.20p | 0 |
15/09/2011 | 96.20p | 96.20p | 83.20p | 96.20p | 288 |
14/09/2011 | 96.20p | 105.30p | 85.64p | 96.20p | 0 |
13/09/2011 | 96.20p | 105.30p | 85.64p | 96.20p | 0 |
12/09/2011 | 96.20p | 105.30p | 85.64p | 96.20p | 0 |
09/09/2011 | 96.20p | 105.30p | 85.64p | 96.20p | 0 |
08/09/2011 | 98.80p | 105.30p | 85.64p | 96.20p | 0 |
07/09/2011 | 96.20p | 105.30p | 85.64p | 96.20p | 542 |
06/09/2011 | 96.20p | 96.20p | 85.70p | 96.20p | 0 |
05/09/2011 | 96.20p | 96.20p | 85.70p | 96.20p | 0 |
02/09/2011 | 96.20p | 96.20p | 85.70p | 96.20p | 192 |
01/09/2011 | 96.20p | 96.20p | 85.70p | 96.20p | 481 |
31/08/2011 | 96.20p | 99.84p | 85.70p | 96.20p | 0 |
30/08/2011 | 93.60p | 99.84p | 85.70p | 96.20p | 1029 |
26/08/2011 | 93.60p | 95.68p | 93.60p | 93.60p | 1923 |
25/08/2011 | 93.60p | 94.64p | 93.60p | 93.60p | 2534 |
24/08/2011 | 98.80p | 98.80p | 83.20p | 93.60p | 0 |
23/08/2011 | 98.80p | 98.80p | 83.20p | 98.80p | 0 |
22/08/2011 | 98.80p | 98.80p | 83.20p | 98.80p | 0 |
19/08/2011 | 98.80p | 98.80p | 83.20p | 98.80p | 1117 |
18/08/2011 | 98.80p | 104.00p | 98.80p | 98.80p | 462 |
17/08/2011 | 98.80p | 98.80p | 96.20p | 98.80p | 0 |
16/08/2011 | 96.20p | 98.80p | 96.20p | 98.80p | 962 |
15/08/2011 | 96.20p | 98.80p | 89.44p | 96.20p | 0 |
12/08/2011 | 96.20p | 98.80p | 89.44p | 96.20p | 0 |
11/08/2011 | 98.80p | 98.80p | 89.44p | 98.80p | 313 |
10/08/2011 | 98.80p | 98.80p | 88.40p | 98.80p | 962 |
09/08/2011 | 101.40p | 101.40p | 88.40p | 98.80p | 962 |
08/08/2011 | 101.40p | 104.00p | 101.40p | 101.40p | 151 |
05/08/2011 | 104.00p | 104.00p | 88.40p | 101.40p | 2546 |
04/08/2011 | 104.00p | 115.44p | 104.00p | 104.00p | 0 |
03/08/2011 | 104.00p | 114.92p | 104.00p | 104.00p | 96 |
02/08/2011 | 104.00p | 114.92p | 104.00p | 104.00p | 0 |
01/08/2011 | 104.00p | 114.92p | 104.00p | 104.00p | 1078 |
29/07/2011 | 104.00p | 104.00p | 95.89p | 104.00p | 0 |
28/07/2011 | 104.00p | 104.00p | 95.89p | 104.00p | 481 |
27/07/2011 | 104.00p | 116.48p | 104.00p | 104.00p | 231 |
26/07/2011 | 104.00p | 113.36p | 98.80p | 104.00p | 0 |
25/07/2011 | 104.00p | 113.36p | 98.80p | 104.00p | 1635 |
22/07/2011 | 104.00p | 104.00p | 94.64p | 104.00p | 0 |
21/07/2011 | 104.00p | 104.00p | 94.64p | 104.00p | 0 |
20/07/2011 | 104.00p | 104.00p | 94.64p | 104.00p | 0 |
19/07/2011 | 104.00p | 104.00p | 94.64p | 104.00p | 837 |
18/07/2011 | 101.40p | 113.88p | 100.97p | 104.00p | 3167 |
15/07/2011 | 101.40p | 101.40p | 100.97p | 101.40p | 1011 |
14/07/2011 | 101.40p | 101.40p | 100.97p | 101.40p | 599 |
13/07/2011 | 101.40p | 101.40p | 100.98p | 101.40p | 981 |
12/07/2011 | 109.20p | 109.20p | 93.60p | 101.40p | 688 |
11/07/2011 | 106.60p | 109.20p | 106.60p | 109.20p | 88 |
08/07/2011 | 109.20p | 124.80p | 104.00p | 106.60p | 11862 |
07/07/2011 | 83.20p | 112.32p | 83.20p | 109.20p | 3598 |
06/07/2011 | 83.20p | 83.20p | 72.80p | 83.20p | 0 |
05/07/2011 | 83.20p | 83.20p | 72.80p | 83.20p | 0 |
04/07/2011 | 83.20p | 83.20p | 72.80p | 83.20p | 962 |
01/07/2011 | 83.20p | 83.20p | 83.20p | 83.20p | 962 |
30/06/2011 | 91.00p | 91.00p | 78.00p | 83.20p | 7536 |
29/06/2011 | 78.00p | 78.00p | 67.60p | 78.00p | 0 |
28/06/2011 | 78.00p | 78.00p | 67.60p | 78.00p | 0 |
27/06/2011 | 78.00p | 78.00p | 67.60p | 78.00p | 588 |
24/06/2011 | 78.00p | 85.80p | 68.64p | 78.00p | 0 |
23/06/2011 | 80.60p | 85.80p | 68.64p | 78.00p | 0 |
22/06/2011 | 80.60p | 85.80p | 68.64p | 80.60p | 0 |
21/06/2011 | 85.80p | 85.80p | 68.64p | 80.60p | 1827 |
20/06/2011 | 85.80p | 85.80p | 78.00p | 85.80p | 0 |
17/06/2011 | 88.40p | 88.40p | 78.00p | 85.80p | 433 |
16/06/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
15/06/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 962 |
14/06/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
13/06/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 202 |
10/06/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
09/06/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
08/06/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 900 |
07/06/2011 | 88.40p | 88.40p | 88.40p | 88.40p | 0 |
06/06/2011 | 88.40p | 88.40p | 88.40p | 88.40p | 0 |
03/06/2011 | 88.40p | 88.40p | 88.40p | 88.40p | 0 |
02/06/2011 | 88.40p | 88.40p | 85.28p | 88.40p | 0 |
01/06/2011 | 88.40p | 88.40p | 85.28p | 88.40p | 47 |
31/05/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 962 |
27/05/2011 | 88.40p | 88.40p | 85.28p | 88.40p | 0 |
26/05/2011 | 88.40p | 88.40p | 85.28p | 88.40p | 0 |
25/05/2011 | 88.40p | 88.40p | 85.28p | 88.40p | 0 |
24/05/2011 | 88.40p | 88.40p | 85.28p | 88.40p | 529 |
23/05/2011 | 88.40p | 88.40p | 88.40p | 88.40p | 0 |
20/05/2011 | 88.40p | 88.40p | 88.40p | 88.40p | 0 |
19/05/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
18/05/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
17/05/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
16/05/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 280 |
13/05/2011 | 88.40p | 91.52p | 88.40p | 88.40p | 641 |
12/05/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
11/05/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
10/05/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
09/05/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
06/05/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
05/05/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
04/05/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
03/05/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
28/04/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
27/04/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
26/04/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 1192 |
21/04/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 0 |
20/04/2011 | 88.40p | 88.40p | 78.00p | 88.40p | 337 |
19/04/2011 | 88.40p | 91.00p | 78.00p | 88.40p | 0 |
18/04/2011 | 88.40p | 91.00p | 78.00p | 88.40p | 0 |
15/04/2011 | 88.40p | 91.00p | 78.00p | 88.40p | 0 |
14/04/2011 | 91.00p | 91.00p | 78.00p | 88.40p | 0 |
13/04/2011 | 91.00p | 91.00p | 78.00p | 91.00p | 0 |
12/04/2011 | 88.40p | 91.00p | 78.00p | 91.00p | 0 |
11/04/2011 | 83.20p | 91.00p | 78.00p | 91.00p | 9521 |
08/04/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
07/04/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
06/04/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
05/04/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
04/04/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
01/04/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
31/03/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
30/03/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
29/03/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
28/03/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
25/03/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 385 |
24/03/2011 | 83.20p | 85.38p | 83.20p | 83.20p | 0 |
23/03/2011 | 83.20p | 85.38p | 83.20p | 83.20p | 0 |
22/03/2011 | 83.20p | 85.38p | 83.20p | 83.20p | 0 |
21/03/2011 | 83.20p | 85.38p | 83.20p | 83.20p | 192 |
18/03/2011 | 91.00p | 91.00p | 78.00p | 83.20p | 133 |
17/03/2011 | 83.20p | 83.20p | 83.20p | 83.20p | 0 |
16/03/2011 | 83.20p | 83.20p | 83.20p | 83.20p | 0 |
15/03/2011 | 83.20p | 83.20p | 78.36p | 83.20p | 0 |
14/03/2011 | 83.20p | 83.20p | 78.36p | 83.20p | 84 |
11/03/2011 | 83.20p | 83.20p | 78.36p | 83.20p | 0 |
10/03/2011 | 83.20p | 83.20p | 78.36p | 83.20p | 0 |
09/03/2011 | 83.20p | 83.20p | 78.36p | 83.20p | 765 |
08/03/2011 | 83.20p | 85.59p | 83.20p | 83.20p | 385 |
07/03/2011 | 83.20p | 85.59p | 83.20p | 83.20p | 0 |
04/03/2011 | 83.20p | 85.59p | 83.20p | 83.20p | 19 |
03/03/2011 | 83.20p | 85.80p | 78.36p | 83.20p | 0 |
02/03/2011 | 83.20p | 85.80p | 78.36p | 83.20p | 0 |
01/03/2011 | 83.20p | 85.80p | 78.36p | 83.20p | 769 |
28/02/2011 | 83.20p | 83.20p | 78.36p | 83.20p | 1022 |
25/02/2011 | 93.60p | 93.60p | 78.78p | 83.20p | 0 |
24/02/2011 | 85.80p | 86.04p | 78.78p | 83.20p | 288 |
23/02/2011 | 85.80p | 85.80p | 78.62p | 85.80p | 962 |
22/02/2011 | 83.20p | 91.52p | 78.36p | 85.80p | 2981 |
21/02/2011 | 72.80p | 88.40p | 64.48p | 83.20p | 2380 |
18/02/2011 | 59.80p | 83.20p | 70.86p | 72.80p | 7294 |
17/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
16/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
15/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
14/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
11/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
10/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
09/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
08/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
07/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
04/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
03/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
02/02/2011 | 70.72p | 70.72p | 59.80p | 59.80p | 2885 |
01/02/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
31/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
28/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
27/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
26/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
25/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
24/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
21/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
20/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
19/01/2011 | 59.80p | 70.86p | 59.80p | 59.80p | 337 |
18/01/2011 | 65.00p | 65.00p | 46.80p | 59.80p | 4808 |
17/01/2011 | 0.00p | 65.00p | 65.00p | 65.00p | 0 |
14/01/2011 | 0.00p | 65.00p | 65.00p | 65.00p | 0 |
13/01/2011 | 67.60p | 72.80p | 52.14p | 65.00p | 0 |
12/01/2011 | 67.60p | 72.80p | 52.14p | 67.60p | 0 |
11/01/2011 | 67.60p | 70.20p | 52.14p | 70.20p | 2407 |
10/01/2011 | 62.40p | 62.40p | 52.00p | 57.20p | 3563 |
07/01/2011 | 75.40p | 75.40p | 26.00p | 62.40p | 10752 |
06/01/2011 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
05/01/2011 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
04/01/2011 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
31/12/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
*Close Price adjusted for both dividends and splits