Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2012 | 101.00p | 103.50p | 101.00p | 103.50p | 0 |
28/06/2012 | 101.00p | 103.50p | 101.00p | 103.50p | 10000 |
27/06/2012 | 102.00p | 103.50p | 101.00p | 103.50p | 0 |
26/06/2012 | 102.00p | 103.50p | 101.00p | 103.50p | 32390 |
25/06/2012 | 100.00p | 100.50p | 99.00p | 100.50p | 53220 |
22/06/2012 | 102.00p | 103.40p | 100.80p | 103.40p | 49420 |
21/06/2012 | 107.25p | 107.25p | 104.00p | 105.50p | 17930 |
20/06/2012 | 104.00p | 105.50p | 102.00p | 105.50p | 31000 |
19/06/2012 | 107.00p | 107.90p | 103.60p | 107.00p | 5830 |
18/06/2012 | 105.00p | 109.00p | 101.25p | 106.50p | 31070 |
15/06/2012 | 103.50p | 104.80p | 100.20p | 102.50p | 0 |
14/06/2012 | 103.50p | 104.80p | 100.20p | 102.50p | 12530 |
13/06/2012 | 100.00p | 100.50p | 99.00p | 100.50p | 35000 |
12/06/2012 | 100.50p | 100.50p | 99.60p | 100.50p | 6000 |
11/06/2012 | 100.00p | 102.00p | 98.50p | 100.50p | 22250 |
08/06/2012 | 100.00p | 100.25p | 98.00p | 100.25p | 6690 |
07/06/2012 | 100.00p | 100.25p | 99.00p | 100.25p | 1240 |
06/06/2012 | 100.00p | 102.00p | 98.00p | 100.25p | 10900 |
01/06/2012 | 100.00p | 100.00p | 99.00p | 100.00p | 110 |
31/05/2012 | 100.00p | 100.00p | 98.70p | 100.00p | 6200 |
30/05/2012 | 100.00p | 102.00p | 100.00p | 100.00p | 60 |
29/05/2012 | 100.00p | 103.00p | 98.50p | 100.00p | 0 |
28/05/2012 | 103.00p | 103.00p | 98.50p | 100.00p | 10550 |
25/05/2012 | 99.50p | 99.75p | 98.50p | 99.75p | 0 |
24/05/2012 | 99.75p | 99.75p | 98.50p | 99.75p | 2330 |
23/05/2012 | 98.50p | 100.80p | 98.50p | 99.75p | 10000 |
22/05/2012 | 99.25p | 100.10p | 99.25p | 99.25p | 10000 |
21/05/2012 | 98.00p | 100.13p | 98.00p | 99.25p | 10880 |
18/05/2012 | 98.00p | 98.00p | 97.00p | 98.00p | 27440 |
17/05/2012 | 98.00p | 98.00p | 98.00p | 98.00p | 27000 |
16/05/2012 | 99.00p | 99.00p | 97.50p | 98.50p | 25660 |
15/05/2012 | 99.00p | 100.00p | 97.00p | 99.00p | 11350 |
14/05/2012 | 101.00p | 101.75p | 98.50p | 99.00p | 7510 |
11/05/2012 | 101.00p | 102.00p | 100.00p | 101.00p | 32190 |
10/05/2012 | 100.00p | 102.00p | 100.00p | 101.00p | 13870 |
09/05/2012 | 100.00p | 103.00p | 99.00p | 100.00p | 54370 |
08/05/2012 | 100.00p | 102.00p | 100.00p | 100.00p | 0 |
04/05/2012 | 100.00p | 102.00p | 100.00p | 100.00p | 1080 |
03/05/2012 | 100.00p | 102.00p | 100.00p | 100.00p | 1940 |
02/05/2012 | 101.00p | 103.00p | 100.00p | 100.00p | 17300 |
01/05/2012 | 101.00p | 102.90p | 100.50p | 101.00p | 23130 |
30/04/2012 | 101.00p | 103.00p | 100.00p | 101.00p | 6200 |
27/04/2012 | 101.00p | 103.00p | 101.00p | 101.00p | 0 |
26/04/2012 | 101.50p | 103.00p | 101.00p | 101.00p | 62500 |
25/04/2012 | 102.00p | 104.00p | 102.00p | 102.00p | 1690 |
24/04/2012 | 102.50p | 104.00p | 101.00p | 102.00p | 34900 |
23/04/2012 | 102.00p | 105.00p | 102.00p | 102.50p | 22940 |
20/04/2012 | 100.25p | 103.00p | 100.25p | 102.00p | 10440 |
19/04/2012 | 97.25p | 102.00p | 97.25p | 100.25p | 101020 |
18/04/2012 | 95.75p | 98.00p | 95.75p | 97.25p | 16000 |
17/04/2012 | 95.75p | 97.00p | 95.75p | 96.50p | 0 |
16/04/2012 | 96.50p | 97.00p | 96.50p | 96.50p | 31440 |
13/04/2012 | 95.75p | 98.00p | 95.75p | 96.50p | 6670 |
12/04/2012 | 95.75p | 98.00p | 95.50p | 95.75p | 10610 |
11/04/2012 | 95.75p | 98.00p | 95.50p | 95.75p | 0 |
10/04/2012 | 95.50p | 98.00p | 95.50p | 95.75p | 7500 |
05/04/2012 | 95.50p | 97.50p | 93.70p | 95.50p | 8750 |
04/04/2012 | 95.50p | 97.50p | 95.00p | 95.50p | 6240 |
03/04/2012 | 95.50p | 98.00p | 95.00p | 95.50p | 6000 |
02/04/2012 | 95.00p | 97.50p | 93.60p | 95.50p | 38550 |
30/03/2012 | 95.50p | 96.90p | 94.50p | 95.00p | 12760 |
29/03/2012 | 95.50p | 97.50p | 93.00p | 95.00p | 36210 |
28/03/2012 | 95.50p | 97.50p | 94.00p | 95.50p | 0 |
27/03/2012 | 95.50p | 97.50p | 94.00p | 95.50p | 13500 |
26/03/2012 | 95.50p | 98.00p | 94.25p | 95.50p | 5600 |
23/03/2012 | 96.50p | 98.00p | 95.50p | 95.50p | 26640 |
22/03/2012 | 96.50p | 99.00p | 95.50p | 96.50p | 13910 |
21/03/2012 | 96.50p | 98.50p | 96.50p | 96.50p | 17220 |
20/03/2012 | 96.00p | 96.80p | 95.50p | 96.00p | 40900 |
19/03/2012 | 96.50p | 97.00p | 95.80p | 96.00p | 5430 |
16/03/2012 | 96.25p | 97.00p | 96.00p | 96.00p | 34400 |
15/03/2012 | 87.00p | 98.00p | 86.00p | 96.25p | 57840 |
14/03/2012 | 85.75p | 87.50p | 85.75p | 86.50p | 3000 |
13/03/2012 | 85.75p | 85.75p | 85.00p | 85.75p | 9910 |
12/03/2012 | 84.50p | 87.50p | 84.50p | 85.75p | 8630 |
09/03/2012 | 84.00p | 85.00p | 82.00p | 84.50p | 14060 |
08/03/2012 | 84.00p | 84.50p | 83.50p | 83.50p | 2500 |
07/03/2012 | 83.50p | 83.50p | 83.50p | 83.50p | 6900 |
06/03/2012 | 84.00p | 84.25p | 83.00p | 83.50p | 0 |
05/03/2012 | 84.25p | 84.25p | 83.00p | 83.50p | 2980 |
02/03/2012 | 84.50p | 84.50p | 84.50p | 84.50p | 1750 |
01/03/2012 | 84.50p | 84.50p | 83.00p | 84.50p | 1340 |
29/02/2012 | 84.50p | 84.93p | 81.00p | 84.50p | 20030 |
28/02/2012 | 84.75p | 84.93p | 84.00p | 84.75p | 6250 |
27/02/2012 | 84.75p | 84.75p | 83.00p | 84.75p | 0 |
24/02/2012 | 84.50p | 84.75p | 83.00p | 84.75p | 1020 |
23/02/2012 | 85.00p | 85.00p | 83.50p | 84.75p | 35000 |
22/02/2012 | 83.75p | 85.00p | 83.75p | 85.00p | 7780 |
21/02/2012 | 83.50p | 85.00p | 82.35p | 83.75p | 22360 |
20/02/2012 | 83.25p | 84.65p | 81.50p | 83.25p | 6830 |
17/02/2012 | 83.50p | 83.50p | 81.50p | 83.25p | 130 |
16/02/2012 | 83.25p | 83.42p | 82.20p | 83.25p | 12280 |
15/02/2012 | 82.50p | 83.50p | 82.00p | 83.25p | 23000 |
14/02/2012 | 82.50p | 83.30p | 81.70p | 82.50p | 8060 |
13/02/2012 | 82.50p | 82.50p | 81.50p | 82.00p | 6170 |
10/02/2012 | 82.50p | 83.00p | 82.50p | 82.50p | 6960 |
09/02/2012 | 83.25p | 83.50p | 81.50p | 82.50p | 30330 |
08/02/2012 | 83.25p | 83.75p | 82.00p | 83.25p | 0 |
07/02/2012 | 83.75p | 83.75p | 82.00p | 83.25p | 10330 |
06/02/2012 | 83.75p | 85.50p | 82.00p | 83.75p | 27110 |
03/02/2012 | 83.75p | 85.15p | 83.75p | 83.75p | 800 |
02/02/2012 | 83.75p | 83.75p | 83.05p | 83.75p | 5000 |
01/02/2012 | 83.75p | 85.50p | 83.05p | 83.75p | 1760 |
31/01/2012 | 83.75p | 85.15p | 83.00p | 83.75p | 0 |
30/01/2012 | 83.75p | 85.15p | 83.00p | 83.75p | 7730 |
27/01/2012 | 83.75p | 83.75p | 83.00p | 83.75p | 0 |
26/01/2012 | 83.75p | 83.75p | 83.00p | 83.75p | 960 |
25/01/2012 | 83.75p | 84.62p | 83.00p | 83.75p | 12260 |
24/01/2012 | 83.75p | 84.00p | 83.75p | 83.75p | 19500 |
23/01/2012 | 83.75p | 84.00p | 83.75p | 83.75p | 3190 |
20/01/2012 | 83.75p | 84.00p | 83.75p | 83.75p | 0 |
19/01/2012 | 83.75p | 84.00p | 83.75p | 83.75p | 720 |
18/01/2012 | 83.75p | 85.50p | 82.52p | 83.75p | 119310 |
17/01/2012 | 83.75p | 83.75p | 83.57p | 83.75p | 3080 |
16/01/2012 | 83.75p | 85.50p | 83.75p | 83.75p | 7500 |
13/01/2012 | 83.75p | 83.75p | 83.00p | 83.75p | 2500 |
12/01/2012 | 81.00p | 85.40p | 80.50p | 83.75p | 50230 |
11/01/2012 | 80.50p | 81.70p | 80.50p | 81.00p | 12500 |
10/01/2012 | 78.50p | 80.50p | 78.50p | 80.50p | 37940 |
09/01/2012 | 78.00p | 80.00p | 78.00p | 78.50p | 7500 |
06/01/2012 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
05/01/2012 | 78.00p | 78.00p | 78.00p | 78.00p | 1270 |
04/01/2012 | 78.00p | 80.00p | 78.00p | 78.00p | 7500 |
03/01/2012 | 78.00p | 79.80p | 77.80p | 78.00p | 8250 |
30/12/2011 | 78.00p | 79.80p | 78.00p | 78.00p | 10070 |
29/12/2011 | 78.00p | 79.80p | 77.20p | 78.00p | 0 |
28/12/2011 | 78.00p | 79.80p | 77.20p | 78.00p | 0 |
23/12/2011 | 78.00p | 79.80p | 77.20p | 78.00p | 0 |
22/12/2011 | 78.00p | 79.80p | 77.20p | 78.00p | 8860 |
21/12/2011 | 78.00p | 78.00p | 77.20p | 78.00p | 770 |
20/12/2011 | 78.00p | 80.00p | 78.00p | 78.00p | 0 |
19/12/2011 | 78.00p | 80.00p | 78.00p | 78.00p | 6000 |
16/12/2011 | 78.00p | 78.00p | 77.00p | 78.00p | 10260 |
15/12/2011 | 77.50p | 79.00p | 77.50p | 78.00p | 1260 |
14/12/2011 | 77.50p | 77.50p | 76.90p | 77.50p | 0 |
13/12/2011 | 77.50p | 77.50p | 76.90p | 77.50p | 25400 |
12/12/2011 | 77.50p | 78.85p | 76.30p | 77.50p | 13090 |
09/12/2011 | 77.50p | 77.50p | 76.30p | 77.50p | 0 |
08/12/2011 | 77.50p | 77.50p | 76.30p | 77.50p | 1600 |
07/12/2011 | 77.50p | 78.70p | 77.50p | 77.50p | 6300 |
06/12/2011 | 77.50p | 77.50p | 76.50p | 77.50p | 34960 |
05/12/2011 | 77.00p | 79.00p | 77.00p | 77.50p | 12950 |
02/12/2011 | 77.50p | 77.50p | 77.35p | 77.50p | 6210 |
01/12/2011 | 77.50p | 79.83p | 77.50p | 77.50p | 4300 |
30/11/2011 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
29/11/2011 | 77.50p | 77.50p | 77.50p | 77.50p | 1880 |
28/11/2011 | 77.00p | 79.00p | 76.50p | 77.50p | 7960 |
25/11/2011 | 76.75p | 78.50p | 76.75p | 77.00p | 1160 |
24/11/2011 | 76.75p | 78.50p | 76.75p | 76.75p | 4000 |
23/11/2011 | 76.50p | 78.10p | 75.50p | 76.75p | 16880 |
22/11/2011 | 76.50p | 77.90p | 76.50p | 76.50p | 45000 |
21/11/2011 | 77.25p | 78.00p | 74.90p | 76.50p | 20190 |
18/11/2011 | 78.00p | 78.00p | 77.25p | 77.25p | 49460 |
17/11/2011 | 80.00p | 80.00p | 78.50p | 78.50p | 590 |
16/11/2011 | 79.50p | 80.00p | 79.50p | 80.00p | 3170 |
15/11/2011 | 78.00p | 79.50p | 78.00p | 79.50p | 2610 |
14/11/2011 | 79.25p | 79.25p | 78.65p | 79.25p | 3000 |
11/11/2011 | 79.25p | 79.80p | 78.65p | 79.25p | 12220 |
10/11/2011 | 79.25p | 80.00p | 78.60p | 79.25p | 7630 |
09/11/2011 | 79.25p | 80.00p | 79.00p | 79.25p | 0 |
08/11/2011 | 79.00p | 80.00p | 79.00p | 79.25p | 5000 |
07/11/2011 | 79.00p | 80.00p | 79.00p | 79.00p | 0 |
04/11/2011 | 79.00p | 80.00p | 79.00p | 79.00p | 6200 |
03/11/2011 | 79.00p | 80.00p | 79.00p | 79.00p | 0 |
02/11/2011 | 79.00p | 80.00p | 79.00p | 79.00p | 1230 |
01/11/2011 | 79.00p | 80.00p | 78.20p | 79.00p | 7400 |
31/10/2011 | 79.00p | 79.00p | 78.20p | 79.00p | 9000 |
28/10/2011 | 78.25p | 79.00p | 77.75p | 79.00p | 0 |
27/10/2011 | 77.75p | 78.25p | 77.75p | 78.25p | 10000 |
26/10/2011 | 78.25p | 78.25p | 76.72p | 77.75p | 2800 |
25/10/2011 | 78.25p | 78.25p | 77.00p | 78.25p | 11950 |
24/10/2011 | 78.25p | 78.25p | 77.00p | 78.25p | 0 |
21/10/2011 | 78.00p | 78.25p | 77.00p | 78.25p | 2040 |
20/10/2011 | 78.25p | 78.25p | 76.75p | 78.00p | 0 |
19/10/2011 | 78.00p | 78.00p | 76.75p | 78.00p | 0 |
18/10/2011 | 77.75p | 78.00p | 76.75p | 78.00p | 0 |
17/10/2011 | 77.75p | 78.00p | 76.75p | 77.75p | 0 |
14/10/2011 | 76.75p | 78.00p | 76.75p | 77.75p | 10870 |
13/10/2011 | 77.00p | 77.50p | 76.75p | 76.75p | 3760 |
12/10/2011 | 76.75p | 77.75p | 75.10p | 76.75p | 8030 |
11/10/2011 | 76.75p | 77.45p | 76.75p | 76.75p | 5000 |
10/10/2011 | 76.75p | 76.75p | 74.21p | 76.75p | 3250 |
07/10/2011 | 76.75p | 77.63p | 76.75p | 76.75p | 750 |
06/10/2011 | 77.50p | 77.50p | 75.00p | 76.75p | 3020 |
05/10/2011 | 77.50p | 77.50p | 76.15p | 77.50p | 10010 |
04/10/2011 | 78.50p | 78.50p | 77.15p | 77.50p | 30660 |
03/10/2011 | 79.75p | 79.75p | 78.00p | 78.50p | 7050 |
30/09/2011 | 79.75p | 79.90p | 79.75p | 79.75p | 0 |
29/09/2011 | 79.75p | 79.90p | 79.75p | 79.75p | 0 |
28/09/2011 | 79.75p | 79.90p | 79.75p | 79.75p | 10000 |
27/09/2011 | 79.75p | 79.75p | 78.00p | 79.75p | 2010 |
26/09/2011 | 80.00p | 80.40p | 79.00p | 79.75p | 9810 |
23/09/2011 | 79.25p | 80.50p | 79.25p | 80.00p | 6200 |
22/09/2011 | 80.00p | 80.50p | 79.25p | 79.25p | 0 |
21/09/2011 | 80.00p | 80.50p | 80.00p | 80.00p | 10000 |
20/09/2011 | 80.25p | 80.60p | 78.80p | 80.00p | 2980 |
19/09/2011 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
16/09/2011 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
15/09/2011 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
14/09/2011 | 80.25p | 80.95p | 80.00p | 80.00p | 590 |
*Close Price adjusted for both dividends and splits