Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2010 | 98.57p | 109.52p | 98.57p | 98.57p | 8219 |
01/12/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
30/11/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
29/11/2010 | 98.57p | 100.76p | 98.57p | 98.57p | 1963 |
26/11/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
25/11/2010 | 98.57p | 98.57p | 87.62p | 98.57p | 3995 |
24/11/2010 | 109.52p | 109.52p | 98.57p | 98.57p | 0 |
23/11/2010 | 98.57p | 109.52p | 87.62p | 109.52p | 29576 |
22/11/2010 | 98.57p | 98.57p | 76.67p | 98.57p | 1785 |
19/11/2010 | 98.57p | 98.57p | 87.62p | 98.57p | 5707 |
18/11/2010 | 98.57p | 107.33p | 98.57p | 98.57p | 2885 |
17/11/2010 | 113.90p | 113.90p | 87.62p | 109.52p | 2853 |
16/11/2010 | 113.90p | 113.90p | 113.90p | 113.90p | 0 |
15/11/2010 | 98.57p | 113.90p | 87.62p | 113.90p | 6277 |
12/11/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
11/11/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
10/11/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
09/11/2010 | 98.57p | 109.52p | 98.57p | 98.57p | 571 |
08/11/2010 | 109.52p | 109.52p | 87.62p | 98.57p | 3259 |
05/11/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
04/11/2010 | 109.52p | 117.85p | 92.00p | 109.52p | 858 |
03/11/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
02/11/2010 | 109.52p | 109.52p | 92.00p | 109.52p | 1012 |
01/11/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
29/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
28/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
27/10/2010 | 109.52p | 118.29p | 109.52p | 109.52p | 240 |
26/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
25/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
22/10/2010 | 109.52p | 109.52p | 92.00p | 109.52p | 23 |
21/10/2010 | 109.52p | 109.52p | 92.00p | 109.52p | 67 |
20/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
19/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
18/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
15/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
14/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
13/10/2010 | 109.52p | 131.43p | 109.52p | 109.52p | 1141 |
12/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
11/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
08/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
07/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
06/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
05/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
04/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
01/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
30/09/2010 | 109.52p | 109.52p | 102.23p | 109.52p | 8560 |
29/09/2010 | 109.52p | 118.29p | 98.57p | 109.52p | 11413 |
28/09/2010 | 109.52p | 122.67p | 98.57p | 109.52p | 9701 |
27/09/2010 | 109.52p | 109.52p | 88.50p | 109.52p | 219 |
24/09/2010 | 120.48p | 120.48p | 109.52p | 109.52p | 799 |
23/09/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
22/09/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
21/09/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
20/09/2010 | 120.48p | 120.48p | 98.57p | 120.48p | 1705 |
17/09/2010 | 120.48p | 120.91p | 109.52p | 120.48p | 1112 |
16/09/2010 | 109.52p | 120.48p | 109.52p | 120.48p | 285 |
15/09/2010 | 109.52p | 120.48p | 109.52p | 120.48p | 0 |
14/09/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
13/09/2010 | 109.52p | 120.48p | 88.50p | 120.48p | 3097 |
10/09/2010 | 120.48p | 120.48p | 87.62p | 109.52p | 2492 |
09/09/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
08/09/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
07/09/2010 | 120.48p | 120.48p | 109.52p | 120.48p | 913 |
06/09/2010 | 131.43p | 131.43p | 120.48p | 120.48p | 1134 |
03/09/2010 | 131.43p | 131.43p | 131.43p | 131.43p | 0 |
02/09/2010 | 131.43p | 131.43p | 131.43p | 131.43p | 0 |
01/09/2010 | 153.33p | 153.33p | 113.90p | 131.43p | 1414 |
31/08/2010 | 153.33p | 153.33p | 153.33p | 153.33p | 0 |
27/08/2010 | 153.33p | 153.33p | 153.33p | 153.33p | 0 |
26/08/2010 | 153.33p | 153.33p | 153.33p | 153.33p | 0 |
25/08/2010 | 153.33p | 153.33p | 131.43p | 153.33p | 2853 |
24/08/2010 | 153.33p | 153.33p | 153.33p | 153.33p | 0 |
23/08/2010 | 153.33p | 166.48p | 153.33p | 153.33p | 1141 |
20/08/2010 | 153.33p | 153.33p | 153.33p | 153.33p | 0 |
19/08/2010 | 153.33p | 153.33p | 153.33p | 153.33p | 0 |
18/08/2010 | 153.33p | 153.33p | 131.43p | 153.33p | 2374 |
17/08/2010 | 142.38p | 175.24p | 142.38p | 153.33p | 3735 |
16/08/2010 | 131.43p | 131.43p | 131.43p | 131.43p | 248 |
13/08/2010 | 131.43p | 131.43p | 131.43p | 131.43p | 0 |
12/08/2010 | 109.52p | 153.33p | 109.52p | 131.43p | 1545 |
11/08/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
10/08/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
09/08/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
06/08/2010 | 98.57p | 104.97p | 98.57p | 98.57p | 1 |
05/08/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
04/08/2010 | 98.57p | 105.14p | 98.57p | 98.57p | 571 |
03/08/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
02/08/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
30/07/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
29/07/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
28/07/2010 | 109.52p | 109.52p | 76.67p | 98.57p | 1122 |
27/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
26/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
23/07/2010 | 109.52p | 109.52p | 65.71p | 109.52p | 2853 |
22/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
21/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
20/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
19/07/2010 | 109.52p | 122.67p | 89.37p | 109.52p | 2418 |
16/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
15/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
14/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
13/07/2010 | 109.52p | 109.52p | 103.83p | 109.52p | 1712 |
12/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
09/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
08/07/2010 | 109.52p | 109.52p | 87.62p | 109.52p | 283 |
07/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
06/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
05/07/2010 | 109.52p | 109.52p | 87.62p | 109.52p | 3726 |
02/07/2010 | 109.52p | 131.43p | 87.62p | 109.52p | 170 |
01/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
30/06/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
29/06/2010 | 109.52p | 109.52p | 87.62p | 109.52p | 285 |
28/06/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
25/06/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
24/06/2010 | 109.52p | 109.52p | 87.62p | 109.52p | 1222 |
23/06/2010 | 120.48p | 120.48p | 120.04p | 120.48p | 2283 |
22/06/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
21/06/2010 | 120.48p | 120.48p | 120.04p | 120.48p | 1141 |
18/06/2010 | 120.48p | 120.48p | 118.29p | 120.48p | 40 |
17/06/2010 | 120.48p | 120.48p | 118.29p | 120.48p | 76 |
16/06/2010 | 120.48p | 120.48p | 109.61p | 120.48p | 92446 |
15/06/2010 | 120.48p | 131.43p | 109.52p | 120.48p | 2658 |
14/06/2010 | 120.48p | 120.48p | 109.52p | 120.48p | 411 |
11/06/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
10/06/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
09/06/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
08/06/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
07/06/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
04/06/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
03/06/2010 | 98.57p | 131.43p | 98.57p | 120.48p | 11782 |
02/06/2010 | 92.00p | 98.57p | 87.62p | 98.57p | 5707 |
01/06/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
28/05/2010 | 92.00p | 96.38p | 92.00p | 92.00p | 197 |
27/05/2010 | 102.95p | 102.95p | 92.00p | 92.00p | 1712 |
26/05/2010 | 102.95p | 109.52p | 102.95p | 102.95p | 0 |
25/05/2010 | 105.14p | 105.14p | 102.95p | 102.95p | 0 |
24/05/2010 | 105.14p | 105.14p | 105.14p | 105.14p | 0 |
21/05/2010 | 105.14p | 105.14p | 105.14p | 105.14p | 0 |
20/05/2010 | 105.14p | 105.14p | 105.14p | 105.14p | 0 |
19/05/2010 | 109.52p | 109.52p | 105.14p | 105.14p | 0 |
18/05/2010 | 109.52p | 109.52p | 105.14p | 109.52p | 76 |
17/05/2010 | 113.90p | 120.48p | 109.52p | 109.52p | 1141 |
14/05/2010 | 113.90p | 118.29p | 113.90p | 118.29p | 571 |
13/05/2010 | 113.90p | 113.90p | 113.90p | 113.90p | 0 |
12/05/2010 | 109.52p | 116.10p | 109.52p | 113.90p | 902 |
11/05/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
10/05/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 908 |
07/05/2010 | 107.33p | 109.52p | 107.33p | 109.52p | 188 |
06/05/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
05/05/2010 | 116.10p | 116.10p | 109.52p | 109.52p | 343 |
04/05/2010 | 118.29p | 118.29p | 109.52p | 116.10p | 285 |
30/04/2010 | 118.29p | 118.29p | 109.52p | 118.29p | 1082 |
29/04/2010 | 118.29p | 118.29p | 113.90p | 118.29p | 1427 |
28/04/2010 | 118.29p | 121.79p | 113.90p | 118.29p | 564 |
27/04/2010 | 120.48p | 120.48p | 113.90p | 118.29p | 136 |
26/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
23/04/2010 | 120.48p | 120.48p | 118.29p | 120.48p | 913 |
22/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
21/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
20/04/2010 | 120.48p | 127.05p | 120.48p | 120.48p | 146 |
19/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
16/04/2010 | 120.48p | 127.92p | 118.29p | 120.48p | 7425 |
15/04/2010 | 111.71p | 120.48p | 111.71p | 120.48p | 547 |
14/04/2010 | 120.48p | 120.48p | 113.90p | 120.48p | 15 |
13/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
12/04/2010 | 120.48p | 120.48p | 118.29p | 120.48p | 23044 |
09/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
08/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
07/04/2010 | 120.48p | 120.48p | 113.90p | 120.48p | 127 |
06/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
01/04/2010 | 120.48p | 122.67p | 113.90p | 120.48p | 3167 |
31/03/2010 | 120.48p | 120.48p | 111.71p | 120.48p | 143 |
30/03/2010 | 120.48p | 122.67p | 111.71p | 120.48p | 653 |
29/03/2010 | 120.48p | 120.48p | 111.71p | 120.48p | 133 |
26/03/2010 | 120.48p | 122.67p | 120.48p | 120.48p | 3424 |
25/03/2010 | 120.48p | 124.86p | 111.71p | 120.48p | 3995 |
24/03/2010 | 122.67p | 127.05p | 111.71p | 120.48p | 2340 |
23/03/2010 | 122.67p | 122.67p | 122.67p | 122.67p | 0 |
22/03/2010 | 122.67p | 127.05p | 118.29p | 122.67p | 5998 |
19/03/2010 | 129.24p | 129.24p | 122.67p | 122.67p | 623 |
18/03/2010 | 129.24p | 129.24p | 129.24p | 129.24p | 0 |
17/03/2010 | 129.24p | 129.24p | 123.54p | 129.24p | 134 |
16/03/2010 | 129.24p | 129.24p | 123.54p | 129.24p | 97 |
15/03/2010 | 131.43p | 131.43p | 129.24p | 129.24p | 0 |
12/03/2010 | 131.43p | 131.43p | 131.43p | 131.43p | 0 |
11/03/2010 | 131.43p | 140.19p | 113.90p | 131.43p | 2796 |
10/03/2010 | 133.62p | 133.62p | 131.43p | 131.43p | 0 |
09/03/2010 | 133.62p | 133.62p | 133.62p | 133.62p | 0 |
08/03/2010 | 133.62p | 133.62p | 133.62p | 133.62p | 0 |
05/03/2010 | 133.62p | 133.62p | 133.62p | 133.62p | 0 |
04/03/2010 | 135.81p | 135.81p | 127.05p | 133.62p | 571 |
03/03/2010 | 148.95p | 148.95p | 135.81p | 135.81p | 1141 |
02/03/2010 | 148.95p | 148.95p | 148.95p | 148.95p | 0 |
01/03/2010 | 148.95p | 148.95p | 148.95p | 148.95p | 0 |
26/02/2010 | 148.95p | 148.95p | 148.95p | 148.95p | 0 |
25/02/2010 | 148.95p | 148.95p | 148.95p | 148.95p | 0 |
24/02/2010 | 144.57p | 148.95p | 143.48p | 148.95p | 6277 |
23/02/2010 | 144.57p | 144.57p | 131.43p | 144.57p | 908 |
22/02/2010 | 144.57p | 144.57p | 131.43p | 144.57p | 2739 |
19/02/2010 | 144.57p | 144.57p | 144.57p | 144.57p | 0 |
*Close Price adjusted for both dividends and splits