Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2010 | 68.50p | 69.97p | 68.50p | 69.00p | 1000 |
11/11/2010 | 68.50p | 69.00p | 67.60p | 68.50p | 4610 |
10/11/2010 | 68.50p | 69.00p | 68.50p | 68.50p | 0 |
09/11/2010 | 68.50p | 69.00p | 67.50p | 68.50p | 20000 |
08/11/2010 | 68.50p | 70.00p | 67.70p | 68.50p | 6330 |
05/11/2010 | 68.00p | 69.97p | 68.00p | 68.50p | 300 |
04/11/2010 | 68.50p | 69.00p | 68.50p | 68.50p | 0 |
03/11/2010 | 68.50p | 70.00p | 68.50p | 68.50p | 16600 |
02/11/2010 | 68.50p | 69.40p | 67.75p | 68.50p | 7390 |
01/11/2010 | 68.50p | 69.00p | 67.70p | 69.00p | 12000 |
29/10/2010 | 68.00p | 70.00p | 68.00p | 68.50p | 8250 |
28/10/2010 | 67.00p | 69.00p | 67.00p | 68.00p | 13000 |
27/10/2010 | 66.50p | 67.70p | 65.67p | 67.00p | 13350 |
26/10/2010 | 66.50p | 67.00p | 66.50p | 66.50p | 0 |
25/10/2010 | 66.50p | 67.00p | 66.50p | 66.50p | 0 |
22/10/2010 | 66.50p | 67.00p | 66.50p | 66.50p | 0 |
21/10/2010 | 66.50p | 67.00p | 66.50p | 66.50p | 0 |
20/10/2010 | 66.75p | 67.00p | 65.58p | 67.00p | 5800 |
19/10/2010 | 65.50p | 67.00p | 65.50p | 66.75p | 7000 |
18/10/2010 | 65.00p | 67.00p | 65.00p | 65.00p | 23690 |
15/10/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
14/10/2010 | 65.00p | 67.00p | 65.00p | 65.00p | 7460 |
13/10/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
12/10/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
11/10/2010 | 65.00p | 65.50p | 65.00p | 65.00p | 85750 |
08/10/2010 | 65.00p | 67.00p | 65.00p | 65.00p | 13400 |
07/10/2010 | 65.00p | 67.00p | 65.00p | 65.00p | 20000 |
06/10/2010 | 64.50p | 65.00p | 64.50p | 65.00p | 20000 |
05/10/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
04/10/2010 | 64.50p | 66.50p | 64.50p | 64.50p | 2220 |
01/10/2010 | 65.00p | 66.50p | 62.50p | 64.50p | 41820 |
30/09/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 7300 |
29/09/2010 | 65.00p | 67.00p | 65.00p | 65.00p | 9680 |
28/09/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 45000 |
27/09/2010 | 65.00p | 65.00p | 63.00p | 65.00p | 5000 |
24/09/2010 | 65.00p | 66.50p | 63.00p | 65.00p | 22320 |
23/09/2010 | 64.00p | 65.00p | 64.00p | 65.00p | 0 |
22/09/2010 | 62.00p | 64.00p | 62.00p | 64.00p | 20000 |
21/09/2010 | 62.00p | 62.00p | 60.00p | 62.00p | 9500 |
20/09/2010 | 64.00p | 64.00p | 62.00p | 62.00p | 0 |
17/09/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
16/09/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
15/09/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
14/09/2010 | 64.00p | 66.00p | 64.00p | 64.00p | 3000 |
13/09/2010 | 63.50p | 64.00p | 63.00p | 64.00p | 30000 |
10/09/2010 | 62.50p | 64.50p | 61.00p | 63.50p | 50000 |
09/09/2010 | 60.50p | 62.00p | 60.50p | 62.00p | 35000 |
08/09/2010 | 59.50p | 60.00p | 59.50p | 60.00p | 0 |
07/09/2010 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
06/09/2010 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
03/09/2010 | 59.50p | 61.50p | 58.00p | 59.50p | 10970 |
02/09/2010 | 59.00p | 59.50p | 59.00p | 59.50p | 0 |
01/09/2010 | 59.00p | 60.00p | 59.00p | 59.00p | 10000 |
31/08/2010 | 59.00p | 60.50p | 59.00p | 59.00p | 15750 |
27/08/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
26/08/2010 | 59.00p | 60.00p | 59.00p | 59.00p | 20000 |
25/08/2010 | 60.00p | 60.00p | 59.00p | 59.00p | 0 |
24/08/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
23/08/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
20/08/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
19/08/2010 | 60.00p | 61.70p | 58.00p | 60.00p | 9930 |
18/08/2010 | 60.00p | 62.00p | 60.00p | 60.00p | 2500 |
17/08/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
16/08/2010 | 59.00p | 60.00p | 58.50p | 60.00p | 14000 |
13/08/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
12/08/2010 | 59.00p | 59.00p | 57.30p | 59.00p | 15000 |
11/08/2010 | 59.00p | 59.00p | 57.00p | 59.00p | 20000 |
10/08/2010 | 59.00p | 59.00p | 57.00p | 59.00p | 5000 |
09/08/2010 | 59.00p | 59.50p | 59.00p | 59.50p | 0 |
06/08/2010 | 60.00p | 60.00p | 58.00p | 59.50p | 4600 |
05/08/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
04/08/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
03/08/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
02/08/2010 | 60.00p | 60.00p | 58.30p | 60.00p | 12500 |
30/07/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
29/07/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
28/07/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
27/07/2010 | 59.50p | 60.00p | 59.50p | 60.00p | 0 |
26/07/2010 | 59.00p | 59.50p | 59.00p | 59.50p | 0 |
23/07/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
22/07/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
21/07/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
20/07/2010 | 59.00p | 60.00p | 59.00p | 60.00p | 0 |
19/07/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
16/07/2010 | 60.00p | 61.80p | 60.00p | 60.00p | 6750 |
15/07/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
14/07/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
13/07/2010 | 60.00p | 62.00p | 60.00p | 60.00p | 29000 |
12/07/2010 | 60.00p | 60.00p | 58.00p | 60.00p | 3400 |
09/07/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
08/07/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
07/07/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 15000 |
06/07/2010 | 58.50p | 59.00p | 58.50p | 59.00p | 0 |
05/07/2010 | 58.50p | 58.50p | 57.50p | 58.50p | 25000 |
02/07/2010 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
01/07/2010 | 59.00p | 59.00p | 58.50p | 58.50p | 0 |
30/06/2010 | 59.50p | 59.50p | 59.00p | 59.00p | 0 |
29/06/2010 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
28/06/2010 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
25/06/2010 | 59.50p | 61.50p | 59.50p | 59.50p | 3250 |
24/06/2010 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
23/06/2010 | 59.50p | 61.50p | 59.50p | 59.50p | 2150 |
22/06/2010 | 59.50p | 61.50p | 59.50p | 59.50p | 24000 |
21/06/2010 | 59.50p | 59.50p | 57.50p | 59.50p | 2000 |
18/06/2010 | 59.00p | 59.50p | 59.00p | 59.50p | 0 |
17/06/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
16/06/2010 | 58.00p | 59.00p | 58.00p | 59.00p | 0 |
15/06/2010 | 57.50p | 58.00p | 57.50p | 58.00p | 0 |
14/06/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
11/06/2010 | 58.00p | 58.00p | 57.50p | 57.50p | 0 |
10/06/2010 | 59.00p | 59.00p | 57.00p | 58.00p | 27500 |
09/06/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
08/06/2010 | 59.00p | 59.00p | 57.50p | 59.00p | 4000 |
07/06/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
04/06/2010 | 58.00p | 61.00p | 58.00p | 59.00p | 40000 |
03/06/2010 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
02/06/2010 | 59.00p | 61.00p | 58.00p | 58.00p | 40000 |
01/06/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
28/05/2010 | 58.00p | 59.00p | 58.00p | 59.00p | 0 |
27/05/2010 | 59.00p | 60.00p | 58.00p | 58.00p | 2470 |
26/05/2010 | 59.00p | 61.00p | 59.00p | 59.00p | 8060 |
25/05/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
24/05/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
21/05/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
20/05/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
19/05/2010 | 59.00p | 61.00p | 59.00p | 59.00p | 7000 |
18/05/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
17/05/2010 | 59.00p | 61.00p | 59.00p | 59.00p | 1000 |
14/05/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
13/05/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
12/05/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 60000 |
11/05/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
10/05/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
07/05/2010 | 58.00p | 60.00p | 58.00p | 59.00p | 10450 |
06/05/2010 | 59.00p | 61.00p | 57.00p | 58.00p | 13000 |
05/05/2010 | 60.00p | 60.00p | 58.00p | 59.00p | 3000 |
04/05/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
30/04/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
29/04/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
28/04/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
27/04/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
26/04/2010 | 60.00p | 61.90p | 60.00p | 60.00p | 15000 |
23/04/2010 | 60.00p | 62.00p | 60.00p | 60.00p | 2000 |
22/04/2010 | 60.00p | 60.00p | 58.00p | 60.00p | 14530 |
21/04/2010 | 60.00p | 61.80p | 60.00p | 60.00p | 30000 |
20/04/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
19/04/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
16/04/2010 | 60.00p | 60.00p | 58.00p | 60.00p | 16750 |
15/04/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
14/04/2010 | 60.00p | 62.00p | 60.00p | 60.00p | 67500 |
13/04/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
12/04/2010 | 60.00p | 60.20p | 60.00p | 60.00p | 25000 |
09/04/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
08/04/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
07/04/2010 | 60.00p | 62.00p | 60.00p | 60.00p | 25000 |
06/04/2010 | 60.00p | 62.00p | 58.00p | 60.00p | 21000 |
01/04/2010 | 60.00p | 60.80p | 60.00p | 60.00p | 20000 |
31/03/2010 | 60.00p | 62.00p | 58.50p | 60.00p | 32500 |
30/03/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 29040 |
29/03/2010 | 60.00p | 62.00p | 60.00p | 60.00p | 26000 |
26/03/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
25/03/2010 | 60.00p | 60.00p | 58.00p | 60.00p | 4380 |
24/03/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 50000 |
23/03/2010 | 60.00p | 60.00p | 58.50p | 60.00p | 15400 |
22/03/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 1200 |
19/03/2010 | 60.00p | 60.00p | 58.00p | 60.00p | 101500 |
18/03/2010 | 60.00p | 62.00p | 60.00p | 60.00p | 40100 |
17/03/2010 | 60.00p | 60.00p | 59.90p | 60.00p | 7500 |
16/03/2010 | 60.00p | 60.00p | 59.90p | 60.00p | 7500 |
15/03/2010 | 60.00p | 62.00p | 60.00p | 60.00p | 810 |
12/03/2010 | 60.00p | 60.00p | 58.00p | 60.00p | 49000 |
11/03/2010 | 60.00p | 62.00p | 60.00p | 60.00p | 2500 |
10/03/2010 | 59.00p | 61.00p | 59.00p | 60.00p | 16000 |
09/03/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
08/03/2010 | 59.00p | 60.00p | 59.00p | 59.00p | 2500 |
05/03/2010 | 59.00p | 59.75p | 57.00p | 59.00p | 32000 |
04/03/2010 | 59.00p | 61.00p | 59.00p | 59.00p | 3500 |
03/03/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
02/03/2010 | 59.00p | 61.00p | 59.00p | 59.00p | 6430 |
01/03/2010 | 59.00p | 59.50p | 59.00p | 59.00p | 50000 |
26/02/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
25/02/2010 | 59.50p | 61.00p | 59.00p | 59.00p | 2000 |
24/02/2010 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
23/02/2010 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
22/02/2010 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
19/02/2010 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
18/02/2010 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
17/02/2010 | 60.00p | 62.00p | 59.50p | 59.50p | 12150 |
16/02/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
15/02/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
12/02/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
11/02/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
10/02/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
09/02/2010 | 60.00p | 62.00p | 60.00p | 60.00p | 2710 |
08/02/2010 | 60.00p | 62.00p | 60.00p | 60.00p | 8000 |
05/02/2010 | 60.50p | 62.00p | 58.00p | 60.00p | 18050 |
04/02/2010 | 60.50p | 61.00p | 60.00p | 60.50p | 25000 |
03/02/2010 | 61.00p | 61.00p | 58.50p | 61.00p | 20000 |
02/02/2010 | 61.50p | 63.50p | 61.00p | 61.00p | 57150 |
01/02/2010 | 61.50p | 63.50p | 61.50p | 61.50p | 44160 |
*Close Price adjusted for both dividends and splits