Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/06/2012 | 231.25p | 231.25p | 225.00p | 228.13p | 14469 |
27/06/2012 | 231.25p | 231.25p | 212.50p | 231.25p | 45704 |
26/06/2012 | 240.63p | 241.13p | 225.00p | 231.25p | 24041 |
25/06/2012 | 237.50p | 248.75p | 235.50p | 240.63p | 30179 |
22/06/2012 | 231.25p | 237.50p | 221.25p | 237.50p | 17045 |
21/06/2012 | 228.13p | 231.87p | 221.25p | 231.25p | 8610 |
20/06/2012 | 228.13p | 231.25p | 214.00p | 228.13p | 16948 |
19/06/2012 | 228.13p | 230.00p | 225.00p | 228.13p | 12809 |
18/06/2012 | 240.63p | 240.63p | 220.00p | 220.00p | 15114 |
15/06/2012 | 243.75p | 248.75p | 225.00p | 240.63p | 32600 |
14/06/2012 | 246.88p | 246.88p | 231.12p | 243.75p | 24023 |
13/06/2012 | 243.75p | 255.00p | 243.75p | 246.88p | 26207 |
12/06/2012 | 256.25p | 268.75p | 237.50p | 250.00p | 105851 |
11/06/2012 | 253.13p | 262.50p | 232.50p | 246.88p | 51642 |
08/06/2012 | 234.38p | 258.75p | 223.13p | 256.25p | 125163 |
07/06/2012 | 231.25p | 248.75p | 231.25p | 234.38p | 95407 |
06/06/2012 | 203.13p | 237.50p | 175.00p | 231.25p | 193896 |
01/06/2012 | 190.63p | 190.63p | 175.00p | 187.50p | 30873 |
31/05/2012 | 193.75p | 193.75p | 171.88p | 190.63p | 34784 |
30/05/2012 | 187.50p | 195.37p | 182.81p | 193.75p | 27290 |
29/05/2012 | 187.50p | 203.75p | 181.25p | 187.50p | 57510 |
28/05/2012 | 200.00p | 200.00p | 176.88p | 187.50p | 57923 |
25/05/2012 | 203.13p | 203.13p | 193.75p | 196.88p | 25537 |
24/05/2012 | 203.13p | 206.25p | 200.00p | 203.13p | 16764 |
23/05/2012 | 209.38p | 212.50p | 200.00p | 203.13p | 23193 |
22/05/2012 | 188.75p | 211.88p | 188.75p | 209.38p | 79595 |
21/05/2012 | 178.13p | 193.75p | 175.94p | 188.75p | 50508 |
18/05/2012 | 187.50p | 187.50p | 175.63p | 178.13p | 30840 |
17/05/2012 | 190.63p | 190.94p | 185.63p | 187.50p | 33804 |
16/05/2012 | 196.88p | 196.88p | 181.25p | 190.63p | 60965 |
15/05/2012 | 200.00p | 206.25p | 193.75p | 196.88p | 16075 |
14/05/2012 | 206.25p | 206.38p | 198.77p | 203.13p | 22076 |
11/05/2012 | 206.25p | 207.50p | 193.75p | 206.25p | 29897 |
10/05/2012 | 206.25p | 211.25p | 195.11p | 206.25p | 18502 |
09/05/2012 | 200.00p | 206.25p | 196.88p | 206.25p | 16729 |
08/05/2012 | 209.38p | 212.50p | 193.75p | 200.00p | 38898 |
04/05/2012 | 215.63p | 216.87p | 206.25p | 209.38p | 27804 |
03/05/2012 | 215.63p | 217.50p | 212.50p | 215.63p | 12276 |
02/05/2012 | 220.00p | 220.00p | 206.25p | 215.63p | 33065 |
01/05/2012 | 212.50p | 237.12p | 212.50p | 212.50p | 107969 |
30/04/2012 | 225.00p | 225.00p | 206.25p | 212.50p | 63218 |
27/04/2012 | 228.13p | 234.50p | 200.00p | 225.00p | 205215 |
26/04/2012 | 246.88p | 256.25p | 215.63p | 228.13p | 129297 |
25/04/2012 | 256.25p | 261.25p | 239.13p | 246.88p | 50373 |
24/04/2012 | 253.13p | 259.38p | 245.00p | 256.25p | 44110 |
23/04/2012 | 275.00p | 275.00p | 243.75p | 251.87p | 94949 |
20/04/2012 | 275.00p | 282.50p | 256.25p | 275.00p | 107751 |
19/04/2012 | 303.13p | 312.50p | 265.63p | 282.50p | 295328 |
18/04/2012 | 271.88p | 275.00p | 263.75p | 271.88p | 78284 |
17/04/2012 | 259.38p | 273.62p | 256.25p | 271.88p | 69272 |
16/04/2012 | 262.50p | 272.25p | 254.44p | 259.38p | 69557 |
13/04/2012 | 243.75p | 266.25p | 237.50p | 262.50p | 114009 |
12/04/2012 | 250.00p | 250.00p | 237.50p | 240.63p | 26774 |
11/04/2012 | 268.75p | 268.75p | 245.62p | 253.13p | 43026 |
10/04/2012 | 275.00p | 276.87p | 250.00p | 268.75p | 70586 |
05/04/2012 | 262.50p | 286.25p | 262.50p | 275.00p | 72573 |
04/04/2012 | 275.00p | 275.00p | 256.25p | 262.50p | 39133 |
03/04/2012 | 290.63p | 291.25p | 250.00p | 275.00p | 86604 |
02/04/2012 | 250.00p | 312.50p | 250.00p | 290.63p | 400692 |
30/03/2012 | 218.75p | 253.13p | 218.12p | 246.88p | 95086 |
29/03/2012 | 228.13p | 231.25p | 218.75p | 218.75p | 15092 |
28/03/2012 | 225.00p | 231.25p | 220.00p | 228.13p | 48060 |
27/03/2012 | 221.88p | 225.62p | 213.75p | 225.00p | 31567 |
26/03/2012 | 214.37p | 236.25p | 207.50p | 221.88p | 66288 |
23/03/2012 | 218.75p | 218.75p | 206.25p | 212.50p | 47819 |
22/03/2012 | 215.63p | 223.75p | 208.75p | 217.50p | 32738 |
21/03/2012 | 228.13p | 234.75p | 212.50p | 215.63p | 107470 |
20/03/2012 | 250.00p | 250.00p | 225.00p | 228.13p | 55412 |
19/03/2012 | 243.75p | 258.75p | 240.63p | 243.75p | 52672 |
16/03/2012 | 256.25p | 260.00p | 237.50p | 243.75p | 55108 |
15/03/2012 | 237.50p | 262.50p | 232.75p | 256.25p | 47769 |
14/03/2012 | 250.00p | 252.50p | 232.50p | 237.50p | 45424 |
13/03/2012 | 265.63p | 300.00p | 247.31p | 250.00p | 248135 |
12/03/2012 | 215.63p | 276.25p | 212.50p | 265.63p | 119769 |
09/03/2012 | 231.25p | 237.50p | 212.50p | 215.63p | 42022 |
08/03/2012 | 218.75p | 236.25p | 218.75p | 231.25p | 32479 |
07/03/2012 | 218.75p | 225.00p | 209.12p | 218.75p | 50366 |
06/03/2012 | 237.50p | 240.00p | 206.25p | 218.75p | 94404 |
05/03/2012 | 265.63p | 275.00p | 231.25p | 237.50p | 144575 |
02/03/2012 | 268.75p | 271.25p | 245.00p | 261.88p | 90444 |
01/03/2012 | 240.63p | 278.75p | 240.63p | 262.50p | 168268 |
29/02/2012 | 243.75p | 243.75p | 231.25p | 240.63p | 78461 |
28/02/2012 | 225.00p | 250.00p | 224.38p | 237.50p | 109859 |
27/02/2012 | 215.63p | 236.25p | 213.37p | 225.00p | 86141 |
24/02/2012 | 216.87p | 225.62p | 212.50p | 215.63p | 45971 |
23/02/2012 | 203.13p | 236.25p | 203.13p | 206.25p | 147893 |
22/02/2012 | 175.00p | 218.75p | 168.75p | 203.13p | 208426 |
21/02/2012 | 178.13p | 180.62p | 169.38p | 175.00p | 27233 |
20/02/2012 | 178.13p | 181.25p | 170.00p | 178.13p | 56842 |
17/02/2012 | 184.38p | 192.50p | 175.00p | 178.13p | 40760 |
16/02/2012 | 184.38p | 192.50p | 166.25p | 181.25p | 133525 |
15/02/2012 | 190.63p | 193.12p | 181.25p | 184.38p | 61732 |
14/02/2012 | 193.12p | 198.75p | 187.50p | 190.63p | 41333 |
13/02/2012 | 203.13p | 203.13p | 185.00p | 193.12p | 77450 |
10/02/2012 | 203.13p | 212.50p | 183.13p | 203.13p | 113225 |
09/02/2012 | 203.13p | 206.25p | 200.00p | 203.13p | 33872 |
08/02/2012 | 203.13p | 221.88p | 193.75p | 203.13p | 142761 |
07/02/2012 | 209.38p | 211.25p | 195.00p | 203.13p | 90177 |
06/02/2012 | 215.63p | 221.75p | 206.25p | 209.38p | 60209 |
03/02/2012 | 218.75p | 222.50p | 208.75p | 215.63p | 70687 |
02/02/2012 | 228.13p | 230.94p | 213.75p | 218.75p | 89182 |
01/02/2012 | 234.38p | 237.50p | 221.88p | 228.13p | 62468 |
31/01/2012 | 231.25p | 240.25p | 220.37p | 234.38p | 87538 |
30/01/2012 | 234.38p | 251.25p | 225.00p | 231.25p | 83022 |
27/01/2012 | 221.88p | 250.00p | 212.50p | 234.38p | 131601 |
26/01/2012 | 225.00p | 233.75p | 218.75p | 221.88p | 72114 |
25/01/2012 | 234.38p | 237.50p | 215.63p | 225.00p | 67089 |
24/01/2012 | 228.13p | 242.50p | 225.69p | 234.38p | 69744 |
23/01/2012 | 237.50p | 239.25p | 222.50p | 228.13p | 56458 |
20/01/2012 | 237.50p | 243.75p | 231.25p | 237.50p | 43358 |
19/01/2012 | 243.75p | 243.75p | 228.75p | 237.50p | 41258 |
18/01/2012 | 250.00p | 253.75p | 232.50p | 243.75p | 76055 |
17/01/2012 | 243.75p | 267.50p | 243.75p | 250.00p | 132897 |
16/01/2012 | 246.88p | 250.00p | 237.50p | 243.75p | 69640 |
13/01/2012 | 250.00p | 256.25p | 238.75p | 246.88p | 52341 |
12/01/2012 | 246.88p | 261.25p | 245.75p | 250.00p | 84475 |
11/01/2012 | 253.13p | 255.00p | 233.75p | 246.88p | 26582 |
10/01/2012 | 262.50p | 268.75p | 226.25p | 250.00p | 97707 |
09/01/2012 | 284.38p | 284.38p | 250.63p | 262.50p | 93218 |
06/01/2012 | 290.63p | 292.18p | 265.00p | 284.38p | 35171 |
05/01/2012 | 278.13p | 307.50p | 270.00p | 290.63p | 108567 |
04/01/2012 | 278.13p | 293.75p | 260.63p | 278.13p | 101058 |
03/01/2012 | 218.75p | 295.00p | 206.25p | 278.13p | 252350 |
30/12/2011 | 212.50p | 218.75p | 201.87p | 215.63p | 20389 |
29/12/2011 | 225.00p | 225.00p | 201.87p | 212.50p | 22236 |
28/12/2011 | 221.88p | 234.38p | 221.25p | 225.00p | 17343 |
23/12/2011 | 212.50p | 231.25p | 212.50p | 221.88p | 33088 |
22/12/2011 | 190.63p | 218.75p | 185.00p | 212.50p | 75990 |
21/12/2011 | 206.25p | 206.25p | 188.45p | 193.75p | 34638 |
20/12/2011 | 212.50p | 212.50p | 187.50p | 206.25p | 88868 |
19/12/2011 | 237.50p | 245.00p | 203.75p | 212.50p | 62605 |
16/12/2011 | 221.88p | 243.75p | 221.88p | 237.50p | 42255 |
15/12/2011 | 231.25p | 237.50p | 213.75p | 225.00p | 50606 |
14/12/2011 | 246.88p | 250.00p | 225.00p | 231.25p | 20166 |
13/12/2011 | 253.13p | 274.40p | 238.25p | 243.75p | 36530 |
12/12/2011 | 287.50p | 287.50p | 251.25p | 253.13p | 67833 |
09/12/2011 | 300.00p | 306.25p | 276.87p | 287.50p | 14773 |
08/12/2011 | 284.38p | 325.00p | 268.75p | 300.00p | 107676 |
07/12/2011 | 275.00p | 293.75p | 268.75p | 284.38p | 50096 |
06/12/2011 | 287.50p | 287.50p | 268.75p | 275.00p | 24360 |
05/12/2011 | 290.63p | 302.50p | 268.75p | 287.50p | 62820 |
02/12/2011 | 268.75p | 304.88p | 250.00p | 293.75p | 85136 |
01/12/2011 | 259.38p | 281.25p | 250.00p | 275.00p | 73469 |
30/11/2011 | 231.25p | 268.75p | 231.25p | 259.38p | 60419 |
29/11/2011 | 231.25p | 248.87p | 210.41p | 234.38p | 67213 |
28/11/2011 | 246.88p | 249.13p | 206.25p | 231.25p | 95939 |
25/11/2011 | 256.25p | 257.50p | 237.50p | 246.88p | 31799 |
24/11/2011 | 256.25p | 262.37p | 245.00p | 261.25p | 55081 |
23/11/2011 | 268.75p | 268.75p | 248.13p | 261.25p | 52497 |
22/11/2011 | 281.25p | 290.00p | 256.25p | 268.75p | 75797 |
21/11/2011 | 325.00p | 337.50p | 275.00p | 281.25p | 57546 |
18/11/2011 | 315.63p | 346.25p | 304.16p | 318.75p | 120757 |
17/11/2011 | 290.63p | 337.50p | 290.63p | 315.63p | 151311 |
16/11/2011 | 281.25p | 300.00p | 256.25p | 300.00p | 104379 |
15/11/2011 | 290.63p | 290.63p | 271.26p | 281.25p | 119803 |
14/11/2011 | 296.88p | 319.46p | 281.25p | 288.75p | 94359 |
11/11/2011 | 318.75p | 318.75p | 287.50p | 296.88p | 135357 |
10/11/2011 | 346.88p | 350.00p | 307.63p | 318.75p | 152432 |
09/11/2011 | 390.63p | 392.50p | 348.13p | 353.13p | 141164 |
08/11/2011 | 400.00p | 418.75p | 367.19p | 387.50p | 232878 |
07/11/2011 | 346.88p | 410.50p | 331.25p | 390.00p | 362800 |
04/11/2011 | 306.25p | 306.25p | 283.75p | 296.25p | 283673 |
03/11/2011 | 303.13p | 387.50p | 272.78p | 343.75p | 335728 |
02/11/2011 | 231.25p | 306.12p | 227.25p | 293.75p | 319716 |
01/11/2011 | 206.25p | 241.88p | 197.50p | 231.25p | 125749 |
31/10/2011 | 193.75p | 235.63p | 193.75p | 206.25p | 57177 |
28/10/2011 | 196.88p | 222.50p | 190.63p | 193.75p | 75705 |
27/10/2011 | 187.50p | 218.75p | 185.63p | 196.88p | 59530 |
26/10/2011 | 162.50p | 192.50p | 158.25p | 187.50p | 42860 |
25/10/2011 | 175.00p | 175.00p | 142.81p | 162.50p | 73718 |
24/10/2011 | 193.75p | 197.81p | 165.12p | 175.00p | 57616 |
21/10/2011 | 193.75p | 201.50p | 182.83p | 184.38p | 91413 |
20/10/2011 | 218.75p | 218.75p | 186.89p | 193.75p | 154656 |
19/10/2011 | 203.13p | 268.75p | 193.50p | 202.50p | 424961 |
18/10/2011 | 143.75p | 216.25p | 143.75p | 193.75p | 377499 |
17/10/2011 | 121.88p | 153.44p | 121.88p | 140.00p | 192900 |
14/10/2011 | 113.75p | 125.00p | 110.62p | 121.88p | 112820 |
13/10/2011 | 115.63p | 116.25p | 106.25p | 113.75p | 19128 |
12/10/2011 | 109.38p | 118.75p | 108.38p | 115.63p | 26096 |
11/10/2011 | 109.38p | 111.91p | 106.25p | 108.75p | 102668 |
10/10/2011 | 109.38p | 112.50p | 107.50p | 112.50p | 30762 |
07/10/2011 | 106.25p | 111.87p | 101.88p | 109.38p | 57176 |
06/10/2011 | 96.88p | 112.50p | 96.88p | 106.25p | 54850 |
05/10/2011 | 96.88p | 103.13p | 89.38p | 96.88p | 6246 |
04/10/2011 | 96.88p | 103.13p | 89.38p | 96.88p | 20668 |
03/10/2011 | 103.13p | 104.99p | 96.88p | 96.88p | 25175 |
30/09/2011 | 103.13p | 103.13p | 100.63p | 103.13p | 19504 |
29/09/2011 | 103.13p | 103.13p | 102.19p | 103.13p | 3728 |
28/09/2011 | 103.13p | 105.50p | 100.00p | 103.13p | 32769 |
27/09/2011 | 106.25p | 118.75p | 101.25p | 103.13p | 32298 |
26/09/2011 | 106.25p | 112.50p | 100.00p | 106.25p | 15520 |
23/09/2011 | 106.25p | 110.62p | 100.00p | 106.25p | 17119 |
22/09/2011 | 112.50p | 118.75p | 100.00p | 101.25p | 44231 |
21/09/2011 | 109.38p | 116.00p | 106.25p | 107.50p | 16740 |
20/09/2011 | 109.38p | 118.38p | 100.00p | 109.38p | 29542 |
19/09/2011 | 112.50p | 118.75p | 106.25p | 107.50p | 36198 |
16/09/2011 | 109.38p | 125.00p | 102.50p | 112.50p | 87712 |
15/09/2011 | 103.13p | 112.50p | 91.25p | 112.50p | 81006 |
14/09/2011 | 103.13p | 113.75p | 100.00p | 103.75p | 34968 |
13/09/2011 | 115.63p | 119.47p | 95.00p | 103.13p | 56818 |
*Close Price adjusted for both dividends and splits