Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2012 | 103.00p | 107.00p | 103.00p | 105.50p | 1235563 |
26/06/2012 | 96.50p | 109.00p | 96.50p | 103.00p | 326956 |
25/06/2012 | 89.00p | 90.00p | 89.00p | 90.00p | 19993 |
22/06/2012 | 89.00p | 89.50p | 89.00p | 89.00p | 445 |
21/06/2012 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
20/06/2012 | 89.00p | 89.00p | 89.00p | 89.00p | 2880 |
19/06/2012 | 89.00p | 89.00p | 88.00p | 89.00p | 14628 |
18/06/2012 | 89.00p | 89.00p | 88.50p | 89.00p | 0 |
15/06/2012 | 88.50p | 89.00p | 88.50p | 89.00p | 5576 |
14/06/2012 | 87.00p | 89.00p | 86.10p | 88.50p | 4500 |
13/06/2012 | 89.00p | 90.00p | 87.00p | 87.00p | 9332 |
12/06/2012 | 89.50p | 90.00p | 87.15p | 89.00p | 11378 |
11/06/2012 | 90.00p | 91.75p | 89.35p | 89.50p | 15815 |
08/06/2012 | 90.00p | 93.00p | 88.50p | 90.00p | 51500 |
07/06/2012 | 86.00p | 93.00p | 86.00p | 90.00p | 90719 |
06/06/2012 | 86.50p | 86.50p | 85.00p | 86.00p | 17524 |
01/06/2012 | 81.50p | 86.00p | 75.00p | 86.00p | 5020915 |
31/05/2012 | 81.50p | 82.75p | 80.00p | 81.50p | 2118 |
30/05/2012 | 81.50p | 83.00p | 80.00p | 81.50p | 0 |
29/05/2012 | 81.50p | 83.00p | 80.00p | 81.50p | 8106 |
28/05/2012 | 81.50p | 81.50p | 80.00p | 81.50p | 12250 |
25/05/2012 | 82.50p | 82.50p | 80.00p | 81.50p | 42046 |
24/05/2012 | 82.00p | 83.75p | 82.00p | 82.50p | 19000 |
23/05/2012 | 82.00p | 82.00p | 81.70p | 82.00p | 4701 |
22/05/2012 | 82.00p | 82.00p | 82.00p | 82.00p | 50000 |
21/05/2012 | 82.00p | 83.00p | 80.00p | 82.00p | 30696 |
18/05/2012 | 82.00p | 83.00p | 80.00p | 82.00p | 12516 |
17/05/2012 | 82.50p | 82.50p | 82.00p | 82.50p | 13500 |
16/05/2012 | 82.50p | 82.50p | 80.95p | 82.50p | 11716 |
15/05/2012 | 82.50p | 82.50p | 81.00p | 82.50p | 10715 |
14/05/2012 | 85.50p | 85.50p | 80.60p | 82.50p | 35616 |
11/05/2012 | 85.50p | 86.25p | 84.00p | 85.50p | 3305 |
10/05/2012 | 85.50p | 88.00p | 85.50p | 85.50p | 24242 |
09/05/2012 | 85.50p | 86.25p | 84.00p | 85.50p | 9793 |
08/05/2012 | 82.50p | 86.19p | 82.50p | 85.50p | 50994 |
04/05/2012 | 82.00p | 85.00p | 82.00p | 82.50p | 27266 |
03/05/2012 | 81.00p | 83.85p | 81.00p | 82.50p | 126670 |
02/05/2012 | 79.00p | 80.00p | 79.00p | 79.00p | 12726 |
01/05/2012 | 79.00p | 79.00p | 78.50p | 79.00p | 800 |
30/04/2012 | 79.00p | 80.00p | 78.50p | 79.00p | 3976 |
27/04/2012 | 79.00p | 81.12p | 79.00p | 79.00p | 16476 |
26/04/2012 | 77.00p | 81.00p | 77.00p | 79.00p | 58399 |
25/04/2012 | 74.00p | 84.25p | 74.00p | 77.00p | 137964 |
24/04/2012 | 68.50p | 68.50p | 68.00p | 68.50p | 0 |
23/04/2012 | 68.50p | 68.50p | 68.00p | 68.50p | 3500 |
20/04/2012 | 68.50p | 70.00p | 68.00p | 68.50p | 1437 |
19/04/2012 | 69.50p | 70.00p | 67.10p | 68.50p | 19122 |
18/04/2012 | 67.00p | 69.50p | 67.00p | 69.50p | 29000 |
17/04/2012 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
16/04/2012 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
13/04/2012 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
12/04/2012 | 65.00p | 66.50p | 64.00p | 66.50p | 80500 |
11/04/2012 | 70.00p | 70.00p | 65.00p | 65.00p | 21487 |
10/04/2012 | 70.00p | 70.15p | 70.00p | 70.00p | 17498 |
05/04/2012 | 70.00p | 72.00p | 70.00p | 70.00p | 17 |
04/04/2012 | 70.50p | 70.50p | 68.00p | 70.00p | 16500 |
03/04/2012 | 71.50p | 72.00p | 70.50p | 70.50p | 0 |
02/04/2012 | 70.50p | 72.00p | 70.50p | 71.50p | 3 |
30/03/2012 | 70.50p | 72.00p | 70.00p | 71.50p | 9477 |
29/03/2012 | 71.50p | 73.00p | 70.30p | 71.50p | 6009 |
28/03/2012 | 71.50p | 71.50p | 70.30p | 71.50p | 0 |
27/03/2012 | 71.50p | 71.50p | 70.30p | 71.50p | 1000 |
26/03/2012 | 71.50p | 71.50p | 70.30p | 71.50p | 0 |
23/03/2012 | 71.50p | 71.50p | 70.30p | 71.50p | 5000 |
22/03/2012 | 72.50p | 73.00p | 70.30p | 71.50p | 5927 |
21/03/2012 | 72.50p | 75.00p | 72.50p | 72.50p | 0 |
20/03/2012 | 72.50p | 75.00p | 72.50p | 72.50p | 0 |
19/03/2012 | 72.50p | 75.00p | 72.50p | 72.50p | 12000 |
16/03/2012 | 72.50p | 72.50p | 70.75p | 72.50p | 0 |
15/03/2012 | 72.50p | 72.50p | 70.75p | 72.50p | 2000 |
14/03/2012 | 73.50p | 73.75p | 73.00p | 73.00p | 2000 |
13/03/2012 | 73.50p | 75.00p | 73.50p | 73.50p | 5330 |
12/03/2012 | 73.50p | 73.60p | 73.50p | 73.50p | 2000 |
09/03/2012 | 73.50p | 73.60p | 73.50p | 73.50p | 500 |
08/03/2012 | 73.50p | 75.00p | 73.50p | 73.50p | 0 |
07/03/2012 | 73.50p | 75.00p | 73.50p | 73.50p | 18 |
06/03/2012 | 73.50p | 75.00p | 73.50p | 73.50p | 3496 |
05/03/2012 | 73.50p | 75.00p | 73.50p | 73.50p | 42978 |
02/03/2012 | 73.50p | 75.00p | 73.50p | 73.50p | 51655 |
01/03/2012 | 73.50p | 75.00p | 73.36p | 73.50p | 11371 |
29/02/2012 | 73.50p | 75.00p | 73.35p | 73.50p | 50100 |
28/02/2012 | 73.50p | 76.75p | 73.00p | 73.50p | 213392 |
27/02/2012 | 72.50p | 74.00p | 72.50p | 72.50p | 9183 |
24/02/2012 | 72.50p | 75.04p | 71.50p | 72.50p | 101500 |
23/02/2012 | 72.50p | 74.10p | 72.50p | 72.50p | 5087 |
22/02/2012 | 74.50p | 74.50p | 72.00p | 72.50p | 26663 |
21/02/2012 | 72.00p | 75.00p | 72.00p | 74.50p | 123865 |
20/02/2012 | 68.50p | 70.00p | 65.50p | 68.50p | 0 |
17/02/2012 | 70.00p | 70.00p | 65.50p | 68.50p | 3055 |
16/02/2012 | 69.00p | 69.70p | 69.00p | 69.00p | 4000 |
15/02/2012 | 69.00p | 69.70p | 69.00p | 69.00p | 196 |
14/02/2012 | 69.75p | 69.90p | 68.60p | 69.00p | 8430 |
13/02/2012 | 69.75p | 69.75p | 69.50p | 69.75p | 8511 |
10/02/2012 | 70.88p | 70.88p | 69.63p | 69.75p | 24074 |
09/02/2012 | 68.75p | 70.00p | 68.75p | 69.88p | 63143 |
08/02/2012 | 68.75p | 68.75p | 68.73p | 68.75p | 4000 |
07/02/2012 | 68.50p | 69.00p | 68.50p | 68.75p | 8601 |
06/02/2012 | 66.50p | 70.00p | 66.50p | 68.50p | 91616 |
03/02/2012 | 68.00p | 69.00p | 66.50p | 66.50p | 57750 |
02/02/2012 | 62.00p | 70.00p | 62.00p | 68.00p | 78087 |
01/02/2012 | 62.00p | 64.80p | 61.50p | 62.00p | 0 |
31/01/2012 | 62.00p | 64.80p | 61.50p | 62.00p | 0 |
30/01/2012 | 62.00p | 64.80p | 61.50p | 62.00p | 0 |
27/01/2012 | 61.50p | 64.80p | 61.50p | 62.00p | 9753 |
26/01/2012 | 61.50p | 63.00p | 61.10p | 61.50p | 9000 |
25/01/2012 | 62.00p | 62.96p | 60.50p | 61.50p | 6427 |
24/01/2012 | 62.00p | 63.50p | 62.00p | 62.00p | 0 |
23/01/2012 | 62.00p | 63.50p | 62.00p | 62.00p | 29400 |
20/01/2012 | 62.00p | 63.40p | 60.00p | 62.00p | 1576 |
19/01/2012 | 62.00p | 63.75p | 62.00p | 62.00p | 0 |
18/01/2012 | 62.00p | 63.75p | 62.00p | 62.00p | 14800 |
17/01/2012 | 59.50p | 62.00p | 59.50p | 62.00p | 10500 |
16/01/2012 | 58.00p | 59.00p | 58.00p | 58.88p | 17198 |
13/01/2012 | 58.00p | 58.75p | 58.00p | 58.00p | 14 |
12/01/2012 | 58.00p | 59.00p | 58.00p | 58.00p | 2508 |
11/01/2012 | 56.50p | 61.06p | 56.50p | 58.00p | 62805 |
10/01/2012 | 56.50p | 56.50p | 56.00p | 56.50p | 35000 |
09/01/2012 | 56.50p | 57.81p | 56.50p | 56.50p | 25294 |
06/01/2012 | 56.00p | 57.48p | 54.40p | 56.00p | 0 |
05/01/2012 | 56.00p | 57.48p | 54.40p | 56.00p | 0 |
04/01/2012 | 56.00p | 57.48p | 54.40p | 56.00p | 7000 |
03/01/2012 | 56.00p | 57.50p | 56.00p | 56.00p | 0 |
30/12/2011 | 56.00p | 57.50p | 56.00p | 56.00p | 0 |
29/12/2011 | 56.00p | 57.50p | 56.00p | 56.00p | 8500 |
28/12/2011 | 56.00p | 57.00p | 56.00p | 56.00p | 0 |
23/12/2011 | 56.00p | 57.00p | 56.00p | 56.00p | 0 |
22/12/2011 | 56.00p | 57.00p | 56.00p | 56.00p | 0 |
21/12/2011 | 56.00p | 57.00p | 56.00p | 56.00p | 0 |
20/12/2011 | 56.00p | 57.00p | 56.00p | 56.00p | 0 |
19/12/2011 | 56.00p | 57.00p | 56.00p | 56.00p | 10000 |
16/12/2011 | 56.00p | 57.50p | 56.00p | 56.00p | 6000 |
15/12/2011 | 56.00p | 57.50p | 56.00p | 56.00p | 2095 |
14/12/2011 | 56.00p | 59.50p | 56.00p | 56.00p | 0 |
13/12/2011 | 57.50p | 59.50p | 56.00p | 56.00p | 0 |
12/12/2011 | 56.00p | 59.50p | 56.00p | 57.50p | 0 |
09/12/2011 | 57.50p | 59.50p | 57.00p | 57.50p | 0 |
08/12/2011 | 58.00p | 58.00p | 57.00p | 57.50p | 0 |
07/12/2011 | 57.00p | 58.00p | 57.00p | 58.00p | 25000 |
06/12/2011 | 57.00p | 58.75p | 57.00p | 58.00p | 1674 |
05/12/2011 | 58.00p | 58.89p | 58.00p | 58.00p | 0 |
02/12/2011 | 58.00p | 58.89p | 58.00p | 58.00p | 0 |
01/12/2011 | 58.00p | 58.89p | 58.00p | 58.00p | 8851 |
30/11/2011 | 57.00p | 58.89p | 57.00p | 58.00p | 25397 |
29/11/2011 | 58.00p | 58.89p | 58.00p | 58.00p | 0 |
28/11/2011 | 58.00p | 58.89p | 58.00p | 58.00p | 3000 |
25/11/2011 | 57.75p | 58.50p | 57.50p | 58.00p | 72500 |
24/11/2011 | 58.00p | 59.00p | 57.75p | 57.75p | 2439 |
23/11/2011 | 57.50p | 60.00p | 57.50p | 58.00p | 19750 |
22/11/2011 | 57.50p | 57.50p | 56.75p | 57.50p | 1600 |
21/11/2011 | 57.50p | 59.92p | 57.50p | 57.50p | 0 |
18/11/2011 | 58.00p | 59.92p | 57.50p | 57.50p | 0 |
17/11/2011 | 58.00p | 59.92p | 58.00p | 58.00p | 0 |
16/11/2011 | 58.00p | 59.92p | 58.00p | 58.00p | 0 |
15/11/2011 | 58.00p | 59.92p | 58.00p | 58.00p | 1668 |
14/11/2011 | 58.00p | 59.75p | 58.00p | 58.00p | 3541 |
11/11/2011 | 58.00p | 58.00p | 56.10p | 58.00p | 0 |
10/11/2011 | 58.00p | 58.00p | 56.10p | 58.00p | 0 |
09/11/2011 | 58.00p | 58.00p | 56.10p | 58.00p | 0 |
08/11/2011 | 57.50p | 57.50p | 56.10p | 57.50p | 0 |
07/11/2011 | 57.50p | 57.50p | 56.10p | 57.50p | 2844 |
04/11/2011 | 55.00p | 55.00p | 54.00p | 55.00p | 0 |
03/11/2011 | 55.00p | 55.00p | 54.00p | 55.00p | 0 |
02/11/2011 | 55.00p | 55.00p | 54.00p | 55.00p | 9000 |
01/11/2011 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
31/10/2011 | 55.00p | 55.00p | 55.00p | 55.00p | 10000 |
28/10/2011 | 55.00p | 55.60p | 55.00p | 55.00p | 0 |
27/10/2011 | 55.00p | 55.60p | 55.00p | 55.00p | 0 |
26/10/2011 | 55.50p | 55.60p | 55.00p | 55.00p | 7500 |
25/10/2011 | 56.00p | 58.50p | 56.00p | 56.00p | 0 |
24/10/2011 | 56.00p | 58.50p | 56.00p | 56.00p | 0 |
21/10/2011 | 58.50p | 58.50p | 56.00p | 56.00p | 2000 |
20/10/2011 | 58.50p | 61.00p | 58.00p | 58.50p | 0 |
19/10/2011 | 58.50p | 61.00p | 58.00p | 58.50p | 0 |
18/10/2011 | 61.00p | 61.00p | 58.00p | 58.50p | 2000 |
17/10/2011 | 61.50p | 61.50p | 60.45p | 61.00p | 0 |
14/10/2011 | 61.50p | 61.50p | 60.45p | 61.50p | 5000 |
13/10/2011 | 61.50p | 61.50p | 60.50p | 61.50p | 1122 |
12/10/2011 | 61.50p | 63.00p | 61.50p | 61.50p | 0 |
11/10/2011 | 61.50p | 63.00p | 61.50p | 61.50p | 0 |
10/10/2011 | 61.50p | 63.00p | 61.50p | 61.50p | 0 |
07/10/2011 | 61.50p | 63.00p | 61.50p | 61.50p | 0 |
06/10/2011 | 61.50p | 63.00p | 61.50p | 61.50p | 0 |
05/10/2011 | 61.50p | 63.00p | 61.50p | 61.50p | 0 |
04/10/2011 | 63.00p | 63.00p | 61.50p | 61.50p | 7500 |
03/10/2011 | 63.50p | 64.50p | 63.50p | 63.50p | 0 |
30/09/2011 | 63.50p | 64.50p | 63.50p | 63.50p | 240 |
29/09/2011 | 63.50p | 64.50p | 63.50p | 63.50p | 0 |
28/09/2011 | 63.50p | 64.50p | 63.50p | 63.50p | 0 |
27/09/2011 | 63.50p | 64.50p | 63.50p | 63.50p | 4327 |
26/09/2011 | 63.50p | 64.00p | 62.50p | 63.50p | 0 |
23/09/2011 | 63.50p | 64.00p | 62.50p | 63.50p | 0 |
22/09/2011 | 63.50p | 64.00p | 62.50p | 63.50p | 0 |
21/09/2011 | 63.50p | 64.00p | 62.50p | 63.50p | 0 |
20/09/2011 | 64.00p | 64.00p | 62.50p | 63.50p | 3000 |
19/09/2011 | 64.00p | 64.00p | 63.50p | 64.00p | 20000 |
16/09/2011 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
15/09/2011 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
14/09/2011 | 64.00p | 64.50p | 64.00p | 64.00p | 5000 |
13/09/2011 | 64.50p | 64.50p | 64.00p | 64.00p | 5000 |
12/09/2011 | 64.00p | 65.00p | 64.00p | 64.50p | 5000 |
*Close Price adjusted for both dividends and splits