Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2010 | 105.25p | 107.00p | 105.25p | 106.50p | 20678 |
09/12/2010 | 105.50p | 107.75p | 105.25p | 105.25p | 80776 |
08/12/2010 | 105.75p | 106.00p | 105.00p | 106.00p | 56180 |
07/12/2010 | 105.75p | 107.25p | 104.60p | 106.75p | 12666 |
06/12/2010 | 104.00p | 105.98p | 104.00p | 105.00p | 51358 |
03/12/2010 | 104.00p | 104.75p | 103.25p | 103.50p | 122397 |
02/12/2010 | 103.00p | 103.75p | 102.25p | 103.75p | 14607 |
01/12/2010 | 102.50p | 102.75p | 101.75p | 102.75p | 25107 |
30/11/2010 | 101.50p | 102.50p | 100.75p | 101.25p | 78059 |
29/11/2010 | 104.00p | 104.25p | 101.50p | 101.50p | 70990 |
26/11/2010 | 101.50p | 103.30p | 101.25p | 103.00p | 47310 |
25/11/2010 | 103.00p | 103.75p | 102.75p | 103.75p | 45250 |
24/11/2010 | 103.25p | 103.75p | 101.60p | 103.75p | 71795 |
23/11/2010 | 103.00p | 104.25p | 103.00p | 104.00p | 150192 |
22/11/2010 | 106.00p | 106.50p | 104.00p | 104.25p | 161514 |
19/11/2010 | 106.00p | 106.00p | 104.50p | 105.25p | 43809 |
18/11/2010 | 105.25p | 106.75p | 105.25p | 106.50p | 10501 |
17/11/2010 | 104.50p | 105.01p | 103.52p | 105.00p | 121944 |
16/11/2010 | 105.50p | 105.50p | 104.25p | 105.00p | 169336 |
15/11/2010 | 106.00p | 106.50p | 104.00p | 106.50p | 17149 |
12/11/2010 | 105.00p | 105.91p | 104.50p | 105.75p | 142585 |
11/11/2010 | 106.00p | 107.00p | 105.50p | 107.00p | 139238 |
10/11/2010 | 106.00p | 107.50p | 105.50p | 105.50p | 173806 |
09/11/2010 | 105.25p | 107.25p | 105.00p | 107.25p | 74213 |
08/11/2010 | 106.00p | 106.50p | 105.00p | 106.00p | 45082 |
05/11/2010 | 105.50p | 106.50p | 105.50p | 106.50p | 37774 |
04/11/2010 | 104.50p | 106.75p | 104.50p | 106.75p | 43540 |
03/11/2010 | 103.75p | 103.75p | 103.25p | 103.50p | 60311 |
02/11/2010 | 103.00p | 104.25p | 103.00p | 104.25p | 15348 |
01/11/2010 | 103.00p | 103.50p | 102.50p | 103.25p | 53711 |
29/10/2010 | 101.50p | 104.00p | 101.50p | 104.00p | 17890 |
28/10/2010 | 102.50p | 102.50p | 101.50p | 102.00p | 47329 |
27/10/2010 | 101.75p | 102.50p | 101.00p | 101.00p | 85357 |
26/10/2010 | 103.00p | 103.75p | 102.25p | 103.75p | 25354 |
25/10/2010 | 103.00p | 103.75p | 103.00p | 103.00p | 67013 |
22/10/2010 | 102.75p | 102.75p | 101.75p | 102.25p | 29400 |
21/10/2010 | 102.50p | 103.00p | 102.25p | 102.75p | 53389 |
20/10/2010 | 101.75p | 102.50p | 101.30p | 102.50p | 18028 |
19/10/2010 | 102.75p | 102.75p | 101.50p | 102.00p | 95764 |
18/10/2010 | 102.00p | 102.75p | 102.00p | 102.75p | 38600 |
15/10/2010 | 102.75p | 102.75p | 101.00p | 102.75p | 93806 |
14/10/2010 | 103.75p | 104.00p | 102.50p | 104.00p | 54351 |
13/10/2010 | 103.00p | 103.75p | 102.75p | 103.75p | 51301 |
12/10/2010 | 101.00p | 103.00p | 100.50p | 103.00p | 102289 |
11/10/2010 | 101.75p | 102.50p | 101.75p | 101.75p | 19150 |
08/10/2010 | 101.75p | 102.00p | 101.00p | 101.50p | 41575 |
07/10/2010 | 102.00p | 102.25p | 101.75p | 102.00p | 107075 |
06/10/2010 | 102.75p | 102.75p | 102.00p | 102.00p | 84388 |
05/10/2010 | 100.75p | 101.75p | 100.00p | 101.75p | 60875 |
04/10/2010 | 100.25p | 100.50p | 98.50p | 100.50p | 126718 |
01/10/2010 | 100.50p | 100.50p | 98.75p | 99.50p | 47591 |
30/09/2010 | 99.00p | 99.75p | 98.50p | 99.25p | 125149 |
29/09/2010 | 99.00p | 99.25p | 98.50p | 99.25p | 62158 |
28/09/2010 | 97.75p | 99.75p | 97.75p | 99.75p | 93076 |
27/09/2010 | 99.00p | 99.00p | 98.30p | 98.50p | 27463 |
24/09/2010 | 99.00p | 99.50p | 97.85p | 99.50p | 28200 |
23/09/2010 | 98.25p | 99.75p | 97.10p | 99.75p | 19476 |
22/09/2010 | 98.25p | 99.00p | 97.85p | 98.75p | 80431 |
21/09/2010 | 99.50p | 99.50p | 98.80p | 99.00p | 83291 |
20/09/2010 | 98.50p | 99.25p | 98.50p | 99.00p | 127389 |
17/09/2010 | 99.25p | 100.00p | 97.00p | 97.75p | 170494 |
16/09/2010 | 98.00p | 98.75p | 97.25p | 98.50p | 91599 |
15/09/2010 | 98.25p | 98.75p | 97.26p | 98.75p | 18386 |
14/09/2010 | 98.50p | 99.50p | 98.25p | 99.00p | 81391 |
13/09/2010 | 98.25p | 98.50p | 97.50p | 98.50p | 140130 |
10/09/2010 | 98.00p | 98.50p | 97.75p | 98.50p | 16448 |
09/09/2010 | 96.25p | 97.60p | 96.25p | 96.75p | 67797 |
08/09/2010 | 96.00p | 96.75p | 95.00p | 96.75p | 48205 |
07/09/2010 | 96.00p | 96.50p | 95.50p | 96.50p | 73303 |
06/09/2010 | 97.00p | 97.25p | 96.50p | 96.50p | 39683 |
03/09/2010 | 96.50p | 96.75p | 95.50p | 96.50p | 120111 |
02/09/2010 | 95.50p | 95.75p | 95.25p | 95.75p | 25213 |
01/09/2010 | 94.00p | 96.25p | 93.55p | 95.00p | 41321 |
31/08/2010 | 92.75p | 93.75p | 92.00p | 93.25p | 134704 |
27/08/2010 | 93.00p | 94.25p | 91.50p | 94.25p | 118907 |
26/08/2010 | 93.00p | 94.00p | 93.00p | 94.00p | 39561 |
25/08/2010 | 93.00p | 94.00p | 93.00p | 94.00p | 44374 |
24/08/2010 | 96.00p | 96.00p | 93.15p | 94.50p | 11991 |
23/08/2010 | 94.50p | 95.75p | 94.50p | 95.75p | 32007 |
20/08/2010 | 95.00p | 95.75p | 94.65p | 95.75p | 16435 |
19/08/2010 | 95.50p | 96.00p | 95.10p | 96.00p | 3246 |
18/08/2010 | 94.75p | 95.75p | 94.60p | 95.50p | 21031 |
17/08/2010 | 95.00p | 95.75p | 94.88p | 95.75p | 63935 |
16/08/2010 | 97.00p | 97.00p | 94.40p | 95.25p | 15300 |
13/08/2010 | 95.00p | 96.50p | 94.75p | 95.50p | 72269 |
12/08/2010 | 95.00p | 96.25p | 95.00p | 96.25p | 7447 |
11/08/2010 | 96.00p | 96.95p | 95.00p | 95.75p | 24864 |
10/08/2010 | 96.75p | 97.00p | 96.50p | 96.75p | 36667 |
09/08/2010 | 97.00p | 97.75p | 96.75p | 97.75p | 56823 |
06/08/2010 | 95.75p | 97.75p | 95.75p | 97.00p | 60800 |
05/08/2010 | 96.00p | 96.25p | 95.50p | 96.25p | 47666 |
04/08/2010 | 95.00p | 96.50p | 95.00p | 96.50p | 61005 |
03/08/2010 | 95.00p | 96.00p | 95.00p | 96.00p | 33470 |
02/08/2010 | 96.00p | 96.49p | 95.05p | 95.75p | 71777 |
30/07/2010 | 96.00p | 96.00p | 95.50p | 95.50p | 3000 |
29/07/2010 | 95.75p | 96.00p | 95.00p | 96.00p | 5000 |
28/07/2010 | 95.25p | 95.75p | 94.51p | 95.75p | 21085 |
27/07/2010 | 96.00p | 96.50p | 95.50p | 96.50p | 166550 |
26/07/2010 | 95.50p | 96.50p | 95.50p | 96.50p | 13250 |
23/07/2010 | 97.00p | 97.00p | 95.50p | 96.00p | 66414 |
22/07/2010 | 96.00p | 96.00p | 94.50p | 96.00p | 81813 |
21/07/2010 | 95.00p | 95.50p | 94.50p | 95.50p | 58229 |
20/07/2010 | 94.00p | 94.25p | 94.00p | 94.25p | 27464 |
19/07/2010 | 95.50p | 95.50p | 94.25p | 94.50p | 54650 |
16/07/2010 | 97.00p | 97.10p | 95.67p | 96.75p | 32346 |
15/07/2010 | 97.00p | 98.25p | 97.00p | 97.50p | 68215 |
14/07/2010 | 98.00p | 99.00p | 97.00p | 97.75p | 36680 |
13/07/2010 | 96.00p | 97.00p | 95.48p | 97.00p | 113989 |
12/07/2010 | 96.00p | 96.00p | 95.00p | 96.00p | 9158 |
09/07/2010 | 96.00p | 96.00p | 96.00p | 96.00p | 226 |
08/07/2010 | 91.75p | 94.50p | 91.75p | 93.75p | 78999 |
07/07/2010 | 91.00p | 92.00p | 90.25p | 91.75p | 7500 |
06/07/2010 | 90.00p | 91.00p | 90.00p | 91.00p | 15000 |
05/07/2010 | 88.00p | 89.00p | 88.00p | 89.00p | 12200 |
02/07/2010 | 88.50p | 88.50p | 87.00p | 88.50p | 85630 |
01/07/2010 | 86.00p | 87.00p | 85.55p | 87.00p | 48760 |
30/06/2010 | 87.00p | 87.75p | 86.05p | 87.75p | 102627 |
29/06/2010 | 89.00p | 89.50p | 87.41p | 87.75p | 113628 |
28/06/2010 | 90.00p | 91.00p | 89.10p | 91.00p | 22589 |
25/06/2010 | 90.00p | 90.25p | 88.55p | 89.50p | 46930 |
24/06/2010 | 90.00p | 90.25p | 89.25p | 90.25p | 26366 |
23/06/2010 | 90.75p | 90.75p | 90.00p | 90.50p | 26888 |
22/06/2010 | 91.25p | 92.00p | 90.25p | 91.25p | 95729 |
21/06/2010 | 94.00p | 94.50p | 92.50p | 92.75p | 78070 |
18/06/2010 | 92.00p | 94.00p | 91.50p | 94.00p | 34584 |
17/06/2010 | 92.00p | 92.80p | 91.00p | 92.75p | 110699 |
16/06/2010 | 93.00p | 93.00p | 91.50p | 92.00p | 113529 |
15/06/2010 | 92.00p | 92.74p | 91.00p | 92.50p | 72919 |
14/06/2010 | 92.00p | 93.00p | 91.75p | 92.50p | 41747 |
11/06/2010 | 91.75p | 92.50p | 91.50p | 92.50p | 16435 |
10/06/2010 | 90.00p | 91.40p | 90.00p | 91.25p | 57200 |
09/06/2010 | 90.00p | 91.00p | 89.85p | 90.50p | 22793 |
08/06/2010 | 90.75p | 91.75p | 90.00p | 90.50p | 59664 |
07/06/2010 | 92.00p | 92.89p | 92.00p | 92.50p | 87729 |
04/06/2010 | 93.25p | 95.00p | 92.64p | 93.75p | 21477 |
03/06/2010 | 94.00p | 94.75p | 93.50p | 94.75p | 71869 |
02/06/2010 | 90.75p | 92.75p | 90.00p | 92.75p | 25719 |
01/06/2010 | 91.50p | 92.25p | 91.14p | 92.00p | 73501 |
28/05/2010 | 93.25p | 94.25p | 92.50p | 93.25p | 13804 |
27/05/2010 | 90.75p | 93.50p | 90.25p | 93.50p | 263167 |
26/05/2010 | 90.50p | 90.75p | 88.50p | 90.00p | 124439 |
25/05/2010 | 85.50p | 88.50p | 84.50p | 88.50p | 73202 |
24/05/2010 | 90.00p | 90.00p | 88.25p | 90.00p | 80473 |
21/05/2010 | 87.50p | 89.75p | 87.00p | 89.00p | 78749 |
20/05/2010 | 90.75p | 90.75p | 89.00p | 89.00p | 130140 |
19/05/2010 | 90.25p | 91.75p | 89.50p | 90.50p | 119419 |
18/05/2010 | 92.00p | 93.75p | 91.00p | 91.00p | 118983 |
17/05/2010 | 91.25p | 93.25p | 90.75p | 92.25p | 75892 |
14/05/2010 | 93.50p | 93.50p | 92.75p | 92.75p | 21800 |
13/05/2010 | 93.50p | 95.30p | 93.50p | 94.50p | 76005 |
12/05/2010 | 95.00p | 95.75p | 94.00p | 94.00p | 151635 |
11/05/2010 | 94.00p | 95.03p | 92.14p | 94.00p | 68976 |
10/05/2010 | 95.25p | 97.00p | 95.00p | 97.00p | 48974 |
07/05/2010 | 90.50p | 93.04p | 90.50p | 91.25p | 105386 |
06/05/2010 | 92.50p | 95.00p | 92.50p | 94.00p | 43640 |
05/05/2010 | 93.50p | 94.25p | 91.60p | 93.75p | 102137 |
04/05/2010 | 97.00p | 98.51p | 94.00p | 94.25p | 54077 |
30/04/2010 | 97.50p | 98.02p | 97.50p | 97.50p | 13100 |
29/04/2010 | 98.00p | 99.50p | 98.00p | 99.00p | 24650 |
28/04/2010 | 98.00p | 99.14p | 97.50p | 98.75p | 139480 |
27/04/2010 | 99.50p | 101.00p | 98.50p | 98.50p | 221590 |
26/04/2010 | 100.50p | 101.50p | 100.25p | 100.75p | 196801 |
23/04/2010 | 99.00p | 100.25p | 99.00p | 100.25p | 248590 |
22/04/2010 | 99.50p | 101.50p | 99.00p | 99.00p | 39041 |
21/04/2010 | 101.50p | 101.80p | 100.40p | 101.25p | 35207 |
20/04/2010 | 101.00p | 101.50p | 100.50p | 101.50p | 104174 |
19/04/2010 | 101.00p | 101.50p | 100.39p | 101.00p | 67666 |
16/04/2010 | 102.50p | 103.34p | 102.00p | 102.50p | 30312 |
15/04/2010 | 103.00p | 103.25p | 102.01p | 103.00p | 3235 |
14/04/2010 | 101.50p | 103.00p | 101.50p | 103.00p | 82576 |
13/04/2010 | 100.50p | 102.25p | 100.00p | 101.00p | 43178 |
12/04/2010 | 100.50p | 102.25p | 100.00p | 102.25p | 50895 |
09/04/2010 | 100.00p | 101.00p | 99.50p | 99.50p | 111693 |
08/04/2010 | 98.50p | 100.00p | 98.50p | 100.00p | 69155 |
07/04/2010 | 99.75p | 100.75p | 99.50p | 100.50p | 74385 |
06/04/2010 | 99.00p | 100.75p | 98.50p | 99.25p | 83595 |
01/04/2010 | 99.75p | 99.87p | 98.50p | 99.50p | 41172 |
31/03/2010 | 99.00p | 99.70p | 98.00p | 99.00p | 337899 |
30/03/2010 | 100.50p | 100.50p | 98.16p | 99.25p | 146399 |
29/03/2010 | 99.00p | 100.25p | 99.00p | 100.25p | 67100 |
26/03/2010 | 99.00p | 99.75p | 98.01p | 99.75p | 159664 |
25/03/2010 | 98.00p | 100.50p | 98.00p | 100.50p | 193052 |
24/03/2010 | 97.50p | 98.00p | 96.50p | 97.75p | 150931 |
23/03/2010 | 98.00p | 98.25p | 96.50p | 96.50p | 86906 |
22/03/2010 | 98.00p | 99.25p | 96.00p | 99.25p | 159309 |
19/03/2010 | 98.75p | 99.70p | 98.00p | 99.00p | 67776 |
18/03/2010 | 97.75p | 99.75p | 97.75p | 99.00p | 89934 |
17/03/2010 | 98.00p | 99.25p | 97.70p | 99.00p | 105002 |
16/03/2010 | 98.00p | 98.50p | 97.50p | 98.50p | 128042 |
15/03/2010 | 98.00p | 99.00p | 97.10p | 99.00p | 52231 |
12/03/2010 | 98.50p | 99.00p | 97.50p | 99.00p | 59902 |
11/03/2010 | 97.00p | 98.25p | 97.00p | 98.25p | 82710 |
10/03/2010 | 98.00p | 98.00p | 96.75p | 98.00p | 73133 |
09/03/2010 | 96.00p | 98.00p | 95.00p | 98.00p | 124081 |
08/03/2010 | 96.50p | 98.00p | 96.50p | 98.00p | 77668 |
05/03/2010 | 97.00p | 97.50p | 96.10p | 97.50p | 82685 |
04/03/2010 | 96.25p | 96.50p | 94.50p | 96.50p | 14000 |
03/03/2010 | 95.00p | 96.25p | 94.15p | 96.25p | 299532 |
02/03/2010 | 93.25p | 96.00p | 93.25p | 96.00p | 256777 |
01/03/2010 | 93.75p | 94.50p | 93.75p | 93.75p | 16219 |
*Close Price adjusted for both dividends and splits