Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2010 | 155.00p | 157.75p | 150.25p | 157.50p | 9000 |
10/12/2010 | 159.00p | 159.00p | 153.00p | 156.50p | 219 |
09/12/2010 | 159.00p | 159.70p | 155.00p | 159.00p | 414 |
08/12/2010 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
07/12/2010 | 159.00p | 159.00p | 156.00p | 159.00p | 40 |
06/12/2010 | 160.00p | 160.00p | 154.00p | 159.00p | 4923 |
03/12/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
02/12/2010 | 161.50p | 161.50p | 158.00p | 160.00p | 158 |
01/12/2010 | 161.50p | 161.50p | 158.00p | 161.50p | 2000 |
30/11/2010 | 161.50p | 162.00p | 158.00p | 161.50p | 469 |
29/11/2010 | 161.50p | 161.50p | 158.00p | 161.50p | 10 |
26/11/2010 | 161.50p | 161.50p | 158.00p | 161.50p | 60 |
25/11/2010 | 163.50p | 163.50p | 160.00p | 161.50p | 1000 |
24/11/2010 | 163.50p | 163.50p | 160.09p | 163.50p | 555 |
23/11/2010 | 164.00p | 164.00p | 163.50p | 163.50p | 0 |
22/11/2010 | 165.00p | 165.00p | 158.00p | 164.00p | 2524 |
19/11/2010 | 165.00p | 165.00p | 160.00p | 165.00p | 7363 |
18/11/2010 | 166.00p | 167.00p | 160.00p | 165.00p | 11310 |
17/11/2010 | 164.00p | 167.92p | 164.00p | 166.00p | 35204 |
16/11/2010 | 162.50p | 164.93p | 160.00p | 164.00p | 4711 |
15/11/2010 | 162.50p | 162.50p | 160.05p | 162.50p | 1040 |
12/11/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
11/11/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
10/11/2010 | 162.50p | 163.50p | 160.10p | 162.50p | 1500 |
09/11/2010 | 162.50p | 162.50p | 160.00p | 162.50p | 226 |
08/11/2010 | 162.50p | 162.50p | 160.00p | 162.50p | 1839 |
05/11/2010 | 162.50p | 164.00p | 160.10p | 162.50p | 1077 |
04/11/2010 | 163.00p | 163.00p | 160.00p | 162.50p | 7766 |
03/11/2010 | 156.00p | 166.00p | 154.24p | 163.00p | 18821 |
02/11/2010 | 156.00p | 156.00p | 154.24p | 156.00p | 120 |
01/11/2010 | 157.00p | 162.00p | 154.24p | 156.00p | 5435 |
29/10/2010 | 157.00p | 157.00p | 154.80p | 157.00p | 3410 |
28/10/2010 | 154.50p | 161.00p | 152.52p | 157.00p | 3513 |
27/10/2010 | 154.00p | 158.91p | 150.00p | 154.50p | 13560 |
26/10/2010 | 155.00p | 155.00p | 152.48p | 154.00p | 3018 |
25/10/2010 | 153.00p | 156.00p | 151.86p | 155.00p | 16500 |
22/10/2010 | 148.50p | 162.00p | 147.17p | 153.00p | 43700 |
21/10/2010 | 139.00p | 150.00p | 132.00p | 148.50p | 41928 |
20/10/2010 | 147.50p | 148.00p | 136.00p | 139.00p | 30860 |
19/10/2010 | 155.50p | 155.50p | 152.50p | 152.50p | 1600 |
18/10/2010 | 155.50p | 155.50p | 153.00p | 155.50p | 8000 |
15/10/2010 | 155.50p | 155.50p | 154.00p | 155.50p | 551 |
14/10/2010 | 155.50p | 157.95p | 154.00p | 155.50p | 2766 |
13/10/2010 | 155.50p | 157.90p | 153.80p | 155.50p | 466 |
12/10/2010 | 163.00p | 163.00p | 153.80p | 155.50p | 25951 |
11/10/2010 | 153.50p | 166.00p | 152.00p | 163.00p | 25110 |
08/10/2010 | 138.00p | 157.28p | 138.00p | 153.50p | 50084 |
07/10/2010 | 132.50p | 145.00p | 132.50p | 139.00p | 34705 |
06/10/2010 | 123.00p | 136.00p | 123.00p | 132.50p | 14378 |
05/10/2010 | 123.00p | 123.00p | 119.25p | 123.00p | 266 |
04/10/2010 | 123.00p | 123.00p | 119.25p | 123.00p | 120 |
01/10/2010 | 123.00p | 123.00p | 119.25p | 123.00p | 104 |
30/09/2010 | 123.00p | 123.00p | 119.25p | 123.00p | 1301 |
29/09/2010 | 123.00p | 128.00p | 118.50p | 123.00p | 9274 |
28/09/2010 | 123.00p | 123.00p | 119.10p | 123.00p | 280 |
27/09/2010 | 123.00p | 123.00p | 119.10p | 123.00p | 6320 |
24/09/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
23/09/2010 | 123.00p | 123.00p | 121.55p | 123.00p | 1000 |
22/09/2010 | 123.00p | 123.00p | 121.50p | 123.00p | 28 |
21/09/2010 | 123.00p | 128.00p | 123.00p | 123.00p | 4000 |
20/09/2010 | 122.00p | 128.00p | 121.50p | 123.00p | 4694 |
17/09/2010 | 122.00p | 122.00p | 121.50p | 122.00p | 44 |
16/09/2010 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
15/09/2010 | 122.00p | 122.00p | 121.20p | 122.00p | 840 |
14/09/2010 | 123.00p | 123.00p | 118.75p | 122.00p | 874 |
13/09/2010 | 125.00p | 126.60p | 122.66p | 124.00p | 14200 |
10/09/2010 | 131.00p | 131.00p | 125.00p | 125.00p | 15255 |
09/09/2010 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
08/09/2010 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
07/09/2010 | 132.50p | 132.50p | 131.50p | 131.50p | 3080 |
06/09/2010 | 129.00p | 137.00p | 129.00p | 132.50p | 7854 |
03/09/2010 | 128.50p | 141.50p | 126.00p | 129.00p | 43523 |
02/09/2010 | 114.50p | 118.50p | 114.50p | 117.00p | 12060 |
01/09/2010 | 108.50p | 117.50p | 108.50p | 114.50p | 23500 |
31/08/2010 | 105.00p | 112.00p | 105.00p | 108.50p | 21000 |
27/08/2010 | 105.00p | 109.00p | 105.00p | 105.00p | 21891 |
26/08/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
25/08/2010 | 107.50p | 111.93p | 102.00p | 105.00p | 23634 |
24/08/2010 | 101.50p | 109.60p | 101.50p | 107.50p | 15040 |
23/08/2010 | 101.00p | 103.32p | 97.00p | 101.50p | 23000 |
20/08/2010 | 101.50p | 101.50p | 97.00p | 101.00p | 3200 |
19/08/2010 | 103.50p | 103.50p | 100.00p | 101.50p | 2000 |
18/08/2010 | 106.00p | 106.00p | 100.00p | 103.50p | 5748 |
17/08/2010 | 106.00p | 106.00p | 102.00p | 106.00p | 152 |
16/08/2010 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
13/08/2010 | 106.50p | 106.50p | 102.00p | 106.00p | 1920 |
12/08/2010 | 109.00p | 109.00p | 103.00p | 106.50p | 3828 |
11/08/2010 | 111.00p | 111.00p | 106.00p | 109.00p | 10000 |
10/08/2010 | 111.00p | 111.00p | 106.00p | 111.00p | 280 |
09/08/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
06/08/2010 | 111.00p | 111.00p | 106.00p | 111.00p | 5000 |
05/08/2010 | 108.50p | 111.00p | 106.00p | 111.00p | 10080 |
04/08/2010 | 108.50p | 108.50p | 108.00p | 108.50p | 5000 |
03/08/2010 | 100.00p | 110.75p | 100.00p | 108.50p | 21969 |
02/08/2010 | 94.00p | 103.00p | 92.50p | 100.00p | 46600 |
30/07/2010 | 94.00p | 94.00p | 93.00p | 94.00p | 1402 |
29/07/2010 | 94.00p | 94.00p | 93.00p | 94.00p | 1837 |
28/07/2010 | 94.00p | 94.00p | 93.00p | 94.00p | 80 |
27/07/2010 | 94.00p | 94.00p | 93.00p | 94.00p | 24 |
26/07/2010 | 94.00p | 94.00p | 93.00p | 94.00p | 5707 |
23/07/2010 | 94.00p | 94.00p | 93.00p | 94.00p | 400 |
22/07/2010 | 95.50p | 95.50p | 93.00p | 94.00p | 800 |
21/07/2010 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
20/07/2010 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
19/07/2010 | 95.50p | 95.50p | 93.00p | 95.50p | 46 |
16/07/2010 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
15/07/2010 | 95.00p | 97.50p | 90.00p | 95.50p | 7741 |
14/07/2010 | 97.50p | 97.50p | 90.00p | 95.00p | 68 |
13/07/2010 | 97.50p | 97.50p | 95.00p | 97.50p | 57 |
12/07/2010 | 104.00p | 104.00p | 92.00p | 97.50p | 18120 |
09/07/2010 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
08/07/2010 | 105.50p | 105.50p | 103.00p | 104.00p | 1714 |
07/07/2010 | 105.50p | 105.50p | 105.00p | 105.50p | 240 |
06/07/2010 | 111.50p | 111.50p | 97.00p | 106.00p | 41618 |
05/07/2010 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
02/07/2010 | 119.00p | 119.00p | 105.00p | 111.50p | 18541 |
01/07/2010 | 120.00p | 123.00p | 110.00p | 119.00p | 20071 |
30/06/2010 | 121.50p | 121.50p | 116.00p | 120.00p | 1800 |
29/06/2010 | 121.50p | 125.25p | 120.00p | 121.50p | 28934 |
28/06/2010 | 118.50p | 123.00p | 118.35p | 121.50p | 39400 |
25/06/2010 | 114.50p | 122.00p | 114.50p | 118.50p | 16026 |
24/06/2010 | 114.50p | 117.00p | 112.00p | 114.50p | 3900 |
23/06/2010 | 110.50p | 117.50p | 109.00p | 114.50p | 14279 |
22/06/2010 | 109.00p | 112.00p | 108.50p | 110.50p | 4016 |
21/06/2010 | 106.50p | 109.00p | 106.50p | 109.00p | 10054 |
18/06/2010 | 110.00p | 110.00p | 103.00p | 106.50p | 11900 |
17/06/2010 | 108.50p | 110.00p | 108.00p | 110.00p | 2480 |
16/06/2010 | 108.00p | 110.00p | 108.00p | 110.00p | 4702 |
15/06/2010 | 103.50p | 110.00p | 103.50p | 108.00p | 9858 |
14/06/2010 | 93.00p | 107.00p | 91.00p | 103.50p | 7650 |
11/06/2010 | 91.50p | 97.04p | 91.50p | 94.00p | 15182 |
10/06/2010 | 91.50p | 93.88p | 88.00p | 91.50p | 6316 |
09/06/2010 | 91.50p | 91.50p | 88.35p | 91.50p | 630 |
08/06/2010 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
07/06/2010 | 91.50p | 91.50p | 88.35p | 91.50p | 382 |
04/06/2010 | 91.50p | 91.50p | 88.35p | 91.50p | 1850 |
03/06/2010 | 93.00p | 93.00p | 84.00p | 91.50p | 18914 |
02/06/2010 | 93.00p | 94.70p | 93.00p | 93.00p | 840 |
01/06/2010 | 94.00p | 94.00p | 88.00p | 93.00p | 5000 |
28/05/2010 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
27/05/2010 | 94.00p | 94.00p | 90.00p | 94.00p | 440 |
26/05/2010 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
25/05/2010 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
24/05/2010 | 95.00p | 95.00p | 92.00p | 94.00p | 2000 |
21/05/2010 | 95.00p | 95.00p | 92.00p | 95.00p | 240 |
20/05/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
19/05/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
18/05/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
17/05/2010 | 95.00p | 96.50p | 95.00p | 95.00p | 299 |
14/05/2010 | 93.50p | 95.00p | 92.00p | 95.00p | 3520 |
13/05/2010 | 88.00p | 93.50p | 83.00p | 93.50p | 35350 |
12/05/2010 | 90.00p | 90.00p | 83.00p | 88.00p | 3700 |
11/05/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
10/05/2010 | 90.00p | 90.00p | 88.50p | 90.00p | 34400 |
07/05/2010 | 90.00p | 90.00p | 85.00p | 90.00p | 31000 |
06/05/2010 | 91.00p | 91.00p | 87.00p | 90.00p | 1360 |
05/05/2010 | 99.00p | 99.00p | 91.00p | 91.00p | 11505 |
04/05/2010 | 99.00p | 99.00p | 95.00p | 99.00p | 1772 |
30/04/2010 | 99.00p | 99.00p | 95.00p | 99.00p | 17 |
29/04/2010 | 101.50p | 101.50p | 95.00p | 99.00p | 1800 |
28/04/2010 | 109.00p | 109.50p | 100.00p | 101.50p | 11900 |
27/04/2010 | 109.00p | 109.00p | 105.00p | 106.50p | 4400 |
26/04/2010 | 109.00p | 109.00p | 105.00p | 109.00p | 529 |
23/04/2010 | 109.00p | 109.00p | 105.00p | 109.00p | 40 |
22/04/2010 | 109.00p | 109.00p | 105.00p | 109.00p | 245 |
21/04/2010 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
20/04/2010 | 109.00p | 109.00p | 105.40p | 109.00p | 2160 |
19/04/2010 | 116.00p | 116.00p | 108.00p | 109.00p | 8357 |
16/04/2010 | 119.50p | 119.50p | 110.00p | 116.00p | 18080 |
15/04/2010 | 114.00p | 119.85p | 114.00p | 119.50p | 11321 |
14/04/2010 | 112.00p | 114.00p | 112.00p | 113.50p | 17877 |
13/04/2010 | 109.50p | 113.00p | 109.50p | 112.00p | 12600 |
12/04/2010 | 109.50p | 110.00p | 109.50p | 109.50p | 1500 |
09/04/2010 | 109.00p | 110.00p | 108.00p | 109.50p | 35035 |
08/04/2010 | 107.50p | 110.00p | 107.05p | 108.50p | 13844 |
07/04/2010 | 107.50p | 107.50p | 107.00p | 107.50p | 7240 |
06/04/2010 | 107.00p | 107.78p | 107.00p | 107.50p | 9120 |
01/04/2010 | 102.50p | 110.00p | 102.50p | 107.00p | 74471 |
31/03/2010 | 102.50p | 108.00p | 99.08p | 102.50p | 18685 |
30/03/2010 | 102.50p | 102.50p | 98.00p | 102.50p | 6469 |
29/03/2010 | 103.00p | 103.00p | 101.78p | 102.50p | 6112 |
26/03/2010 | 101.50p | 107.00p | 101.37p | 102.50p | 11002 |
25/03/2010 | 95.00p | 105.00p | 95.00p | 101.50p | 12800 |
24/03/2010 | 95.00p | 95.00p | 93.33p | 95.00p | 5320 |
23/03/2010 | 96.50p | 99.00p | 93.00p | 95.00p | 13114 |
22/03/2010 | 98.00p | 98.00p | 94.20p | 96.50p | 10600 |
19/03/2010 | 100.00p | 102.60p | 97.50p | 98.00p | 11448 |
18/03/2010 | 96.00p | 105.00p | 96.00p | 100.00p | 16936 |
17/03/2010 | 90.00p | 98.00p | 88.10p | 96.00p | 12540 |
16/03/2010 | 87.50p | 94.00p | 87.50p | 90.00p | 10200 |
15/03/2010 | 75.50p | 95.00p | 75.50p | 87.50p | 94857 |
12/03/2010 | 64.50p | 83.00p | 64.00p | 75.50p | 104800 |
11/03/2010 | 64.50p | 66.00p | 64.00p | 64.50p | 25000 |
10/03/2010 | 64.50p | 65.50p | 60.00p | 64.50p | 50600 |
09/03/2010 | 64.00p | 65.85p | 61.07p | 64.50p | 2580 |
08/03/2010 | 67.00p | 67.00p | 62.00p | 64.00p | 32200 |
05/03/2010 | 67.00p | 67.00p | 63.08p | 67.00p | 268 |
04/03/2010 | 68.00p | 68.00p | 63.08p | 67.00p | 240 |
03/03/2010 | 69.00p | 71.00p | 68.00p | 68.00p | 25000 |
02/03/2010 | 69.00p | 69.00p | 65.00p | 69.00p | 4000 |
*Close Price adjusted for both dividends and splits