Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2011 | 250.00p | 250.00p | 216.25p | 225.00p | 1547 |
30/09/2011 | 250.00p | 272.50p | 225.00p | 250.00p | 23577 |
29/09/2011 | 243.75p | 275.00p | 243.75p | 256.25p | 818 |
28/09/2011 | 187.50p | 295.00p | 187.50p | 243.75p | 6536 |
27/09/2011 | 168.75p | 200.00p | 168.75p | 187.50p | 2100 |
26/09/2011 | 200.00p | 208.75p | 165.00p | 168.75p | 12446 |
23/09/2011 | 168.75p | 187.50p | 168.75p | 168.75p | 1771 |
22/09/2011 | 200.00p | 200.00p | 162.50p | 168.75p | 1600 |
21/09/2011 | 200.00p | 200.00p | 175.00p | 200.00p | 170 |
20/09/2011 | 200.00p | 200.00p | 183.75p | 200.00p | 1600 |
19/09/2011 | 200.00p | 200.00p | 175.00p | 200.00p | 0 |
16/09/2011 | 200.00p | 200.00p | 175.00p | 200.00p | 0 |
15/09/2011 | 200.00p | 200.00p | 175.00p | 200.00p | 0 |
14/09/2011 | 200.00p | 200.00p | 175.00p | 200.00p | 56 |
13/09/2011 | 200.00p | 200.00p | 175.00p | 200.00p | 120 |
12/09/2011 | 200.00p | 200.00p | 175.00p | 200.00p | 120 |
09/09/2011 | 200.00p | 200.00p | 175.00p | 200.00p | 316 |
08/09/2011 | 200.00p | 200.00p | 185.00p | 200.00p | 0 |
07/09/2011 | 200.00p | 200.00p | 185.00p | 200.00p | 13 |
06/09/2011 | 200.00p | 200.00p | 175.00p | 200.00p | 200 |
05/09/2011 | 200.00p | 200.00p | 179.00p | 200.00p | 736 |
02/09/2011 | 200.00p | 200.00p | 180.00p | 200.00p | 0 |
01/09/2011 | 200.00p | 200.00p | 180.00p | 200.00p | 0 |
31/08/2011 | 200.00p | 200.00p | 180.00p | 200.00p | 0 |
30/08/2011 | 200.00p | 200.00p | 180.00p | 200.00p | 0 |
26/08/2011 | 200.00p | 200.00p | 180.00p | 200.00p | 0 |
25/08/2011 | 200.00p | 200.00p | 180.00p | 200.00p | 0 |
24/08/2011 | 200.00p | 200.00p | 180.00p | 200.00p | 0 |
23/08/2011 | 200.00p | 200.00p | 180.00p | 200.00p | 282 |
22/08/2011 | 200.00p | 200.00p | 180.00p | 200.00p | 85 |
19/08/2011 | 200.00p | 200.50p | 150.00p | 200.00p | 3614 |
18/08/2011 | 200.00p | 200.00p | 182.00p | 200.00p | 600 |
17/08/2011 | 187.50p | 200.00p | 167.50p | 200.00p | 1968 |
16/08/2011 | 175.00p | 187.50p | 162.50p | 187.50p | 1700 |
15/08/2011 | 193.75p | 193.75p | 150.00p | 175.00p | 1613 |
12/08/2011 | 193.75p | 193.75p | 162.57p | 193.75p | 70 |
11/08/2011 | 193.75p | 193.75p | 193.75p | 193.75p | 0 |
10/08/2011 | 193.75p | 193.75p | 162.57p | 193.75p | 299 |
09/08/2011 | 193.75p | 193.75p | 162.55p | 193.75p | 751 |
08/08/2011 | 218.75p | 218.75p | 155.00p | 193.75p | 4110 |
05/08/2011 | 206.25p | 218.75p | 187.50p | 218.75p | 1470 |
04/08/2011 | 206.25p | 206.25p | 195.00p | 206.25p | 0 |
03/08/2011 | 206.25p | 206.25p | 195.00p | 206.25p | 51 |
02/08/2011 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
01/08/2011 | 206.25p | 206.25p | 206.25p | 206.25p | 1621 |
29/07/2011 | 231.25p | 231.25p | 181.25p | 206.25p | 1692 |
28/07/2011 | 231.25p | 231.25p | 200.00p | 231.25p | 0 |
27/07/2011 | 231.25p | 231.25p | 200.00p | 231.25p | 0 |
26/07/2011 | 231.25p | 231.25p | 200.00p | 231.25p | 95 |
25/07/2011 | 231.25p | 231.25p | 215.00p | 231.25p | 0 |
22/07/2011 | 231.25p | 231.25p | 215.00p | 231.25p | 90 |
21/07/2011 | 231.25p | 231.25p | 215.00p | 231.25p | 44 |
20/07/2011 | 218.75p | 231.25p | 200.00p | 231.25p | 408 |
19/07/2011 | 218.75p | 218.75p | 187.50p | 218.75p | 0 |
18/07/2011 | 218.75p | 218.75p | 187.50p | 218.75p | 0 |
15/07/2011 | 218.75p | 218.75p | 187.50p | 218.75p | 79 |
14/07/2011 | 225.00p | 225.00p | 200.00p | 218.75p | 0 |
13/07/2011 | 225.00p | 225.00p | 200.00p | 225.00p | 1000 |
12/07/2011 | 225.00p | 225.00p | 200.00p | 225.00p | 0 |
11/07/2011 | 225.00p | 225.00p | 200.00p | 225.00p | 0 |
08/07/2011 | 225.00p | 225.00p | 200.00p | 225.00p | 0 |
07/07/2011 | 225.00p | 225.00p | 200.00p | 225.00p | 611 |
06/07/2011 | 225.00p | 225.00p | 200.00p | 225.00p | 0 |
05/07/2011 | 225.00p | 225.00p | 200.00p | 225.00p | 0 |
04/07/2011 | 225.00p | 225.00p | 200.00p | 225.00p | 1924 |
01/07/2011 | 218.75p | 225.00p | 190.63p | 225.00p | 1774 |
30/06/2011 | 212.50p | 224.50p | 187.50p | 218.75p | 1020 |
29/06/2011 | 225.00p | 225.00p | 177.50p | 212.50p | 3327 |
28/06/2011 | 243.75p | 243.75p | 193.75p | 225.00p | 4017 |
27/06/2011 | 243.75p | 265.00p | 212.50p | 243.75p | 8714 |
24/06/2011 | 193.75p | 250.00p | 193.75p | 243.75p | 5806 |
23/06/2011 | 193.75p | 193.75p | 190.00p | 193.75p | 60 |
22/06/2011 | 193.75p | 225.00p | 184.25p | 193.75p | 2700 |
21/06/2011 | 193.75p | 212.50p | 193.75p | 193.75p | 500 |
20/06/2011 | 193.75p | 193.75p | 175.00p | 193.75p | 0 |
17/06/2011 | 200.00p | 200.00p | 175.00p | 193.75p | 1060 |
16/06/2011 | 200.00p | 237.50p | 181.25p | 200.00p | 640 |
15/06/2011 | 193.75p | 225.00p | 181.25p | 200.00p | 20 |
14/06/2011 | 181.25p | 212.50p | 168.12p | 193.75p | 2213 |
13/06/2011 | 187.50p | 198.13p | 181.25p | 181.25p | 2244 |
10/06/2011 | 187.50p | 190.05p | 187.50p | 187.50p | 380 |
09/06/2011 | 193.75p | 200.00p | 187.50p | 187.50p | 2899 |
08/06/2011 | 193.75p | 207.50p | 190.00p | 193.75p | 0 |
07/06/2011 | 206.25p | 207.50p | 190.00p | 193.75p | 332 |
06/06/2011 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
03/06/2011 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
02/06/2011 | 206.25p | 206.25p | 187.50p | 206.25p | 0 |
01/06/2011 | 206.25p | 206.25p | 187.50p | 206.25p | 50 |
31/05/2011 | 206.25p | 212.50p | 187.50p | 206.25p | 919 |
27/05/2011 | 193.75p | 193.75p | 175.00p | 193.75p | 1007 |
26/05/2011 | 206.25p | 206.25p | 187.50p | 193.75p | 10182 |
25/05/2011 | 206.25p | 206.25p | 187.50p | 206.25p | 222 |
24/05/2011 | 231.25p | 231.25p | 175.00p | 206.25p | 3828 |
23/05/2011 | 231.25p | 231.25p | 212.50p | 231.25p | 200 |
20/05/2011 | 231.25p | 231.25p | 200.00p | 231.25p | 2073 |
19/05/2011 | 231.25p | 231.25p | 212.50p | 231.25p | 1574 |
18/05/2011 | 231.25p | 231.25p | 190.00p | 231.25p | 2858 |
17/05/2011 | 243.75p | 243.75p | 187.50p | 231.25p | 2524 |
16/05/2011 | 243.75p | 243.75p | 225.00p | 243.75p | 428 |
13/05/2011 | 243.75p | 243.75p | 225.00p | 243.75p | 0 |
12/05/2011 | 243.75p | 243.75p | 225.00p | 243.75p | 400 |
11/05/2011 | 243.75p | 243.75p | 235.00p | 243.75p | 0 |
10/05/2011 | 243.75p | 243.75p | 235.00p | 243.75p | 0 |
09/05/2011 | 243.75p | 243.75p | 235.00p | 243.75p | 0 |
06/05/2011 | 243.75p | 243.75p | 235.00p | 243.75p | 310 |
05/05/2011 | 243.75p | 243.75p | 225.00p | 243.75p | 911 |
04/05/2011 | 237.50p | 243.75p | 235.00p | 243.75p | 630 |
03/05/2011 | 237.50p | 247.50p | 237.50p | 237.50p | 0 |
28/04/2011 | 237.50p | 247.50p | 237.50p | 237.50p | 44 |
27/04/2011 | 237.50p | 237.50p | 212.50p | 237.50p | 17 |
26/04/2011 | 237.50p | 250.00p | 212.50p | 237.50p | 0 |
21/04/2011 | 225.00p | 250.00p | 212.50p | 237.50p | 28240 |
20/04/2011 | 218.75p | 218.75p | 194.00p | 218.75p | 2000 |
19/04/2011 | 218.75p | 218.75p | 187.50p | 218.75p | 0 |
18/04/2011 | 218.75p | 218.75p | 187.50p | 218.75p | 280 |
15/04/2011 | 218.75p | 218.75p | 187.50p | 218.75p | 0 |
14/04/2011 | 218.75p | 218.75p | 187.50p | 218.75p | 18 |
13/04/2011 | 218.75p | 218.75p | 195.00p | 218.75p | 0 |
12/04/2011 | 218.75p | 218.75p | 195.00p | 218.75p | 400 |
11/04/2011 | 218.75p | 218.75p | 196.25p | 218.75p | 0 |
08/04/2011 | 218.75p | 218.75p | 196.25p | 218.75p | 0 |
07/04/2011 | 218.75p | 218.75p | 196.25p | 218.75p | 12 |
06/04/2011 | 218.75p | 218.75p | 187.50p | 218.75p | 2119 |
05/04/2011 | 218.75p | 218.75p | 187.50p | 218.75p | 204 |
04/04/2011 | 218.75p | 218.75p | 150.00p | 218.75p | 8396 |
01/04/2011 | 218.75p | 218.75p | 162.50p | 218.75p | 3000 |
31/03/2011 | 218.75p | 218.75p | 175.00p | 218.75p | 0 |
30/03/2011 | 218.75p | 218.75p | 175.00p | 218.75p | 1500 |
29/03/2011 | 206.25p | 218.75p | 188.50p | 218.75p | 200 |
28/03/2011 | 206.25p | 206.25p | 162.50p | 206.25p | 9900 |
25/03/2011 | 206.25p | 206.25p | 175.00p | 206.25p | 689 |
24/03/2011 | 206.25p | 206.25p | 187.50p | 206.25p | 335 |
23/03/2011 | 206.25p | 212.50p | 206.25p | 206.25p | 0 |
22/03/2011 | 206.25p | 212.50p | 206.25p | 206.25p | 0 |
21/03/2011 | 206.25p | 212.50p | 206.25p | 206.25p | 0 |
18/03/2011 | 206.25p | 212.50p | 206.25p | 206.25p | 100 |
17/03/2011 | 206.25p | 206.25p | 187.50p | 206.25p | 1337 |
16/03/2011 | 212.50p | 212.50p | 175.00p | 206.25p | 3800 |
15/03/2011 | 212.50p | 212.50p | 212.50p | 212.50p | 49 |
14/03/2011 | 225.00p | 225.00p | 177.50p | 212.50p | 539 |
11/03/2011 | 231.25p | 231.25p | 200.00p | 225.00p | 5762 |
10/03/2011 | 243.75p | 231.25p | 212.50p | 231.25p | 1218 |
09/03/2011 | 231.25p | 243.75p | 225.00p | 243.75p | 1389 |
08/03/2011 | 231.25p | 231.25p | 187.50p | 231.25p | 0 |
07/03/2011 | 256.25p | 231.25p | 187.50p | 231.25p | 7256 |
04/03/2011 | 256.25p | 256.25p | 237.50p | 256.25p | 405 |
03/03/2011 | 256.25p | 256.25p | 237.50p | 256.25p | 2697 |
02/03/2011 | 256.25p | 256.25p | 237.50p | 256.25p | 200 |
01/03/2011 | 256.25p | 256.25p | 246.00p | 256.25p | 0 |
28/02/2011 | 256.25p | 256.25p | 246.00p | 256.25p | 1401 |
25/02/2011 | 256.25p | 256.25p | 237.50p | 256.25p | 0 |
24/02/2011 | 256.25p | 256.25p | 237.50p | 256.25p | 0 |
23/02/2011 | 256.25p | 256.25p | 237.50p | 256.25p | 2720 |
22/02/2011 | 256.25p | 256.25p | 237.50p | 256.25p | 167 |
21/02/2011 | 256.25p | 256.25p | 247.50p | 256.25p | 0 |
18/02/2011 | 256.25p | 256.25p | 247.50p | 256.25p | 400 |
17/02/2011 | 250.00p | 256.25p | 250.00p | 256.25p | 1985 |
16/02/2011 | 262.50p | 250.00p | 225.00p | 250.00p | 272 |
15/02/2011 | 268.75p | 262.50p | 225.00p | 262.50p | 4558 |
14/02/2011 | 275.00p | 268.75p | 250.00p | 268.75p | 500 |
11/02/2011 | 281.25p | 281.25p | 252.50p | 275.00p | 589 |
10/02/2011 | 252.50p | 275.00p | 252.50p | 275.00p | 477 |
09/02/2011 | 257.50p | 275.00p | 257.50p | 275.00p | 9 |
08/02/2011 | 250.00p | 275.00p | 250.00p | 275.00p | 1150 |
07/02/2011 | 306.25p | 306.25p | 250.00p | 275.00p | 2024 |
04/02/2011 | 277.50p | 300.00p | 277.50p | 300.00p | 521 |
03/02/2011 | 295.38p | 308.75p | 287.50p | 300.00p | 1621 |
02/02/2011 | 317.50p | 317.50p | 287.50p | 306.25p | 1190 |
01/02/2011 | 312.50p | 330.00p | 300.00p | 306.25p | 1365 |
31/01/2011 | 318.75p | 324.50p | 287.50p | 312.50p | 2549 |
28/01/2011 | 300.00p | 325.00p | 300.00p | 318.75p | 14330 |
27/01/2011 | 293.75p | 325.00p | 287.50p | 300.00p | 2403 |
26/01/2011 | 275.00p | 300.00p | 275.00p | 293.75p | 3251 |
25/01/2011 | 275.00p | 290.00p | 275.00p | 275.00p | 682 |
24/01/2011 | 262.50p | 290.00p | 250.00p | 275.00p | 3414 |
21/01/2011 | 262.50p | 262.50p | 250.00p | 262.50p | 1111 |
20/01/2011 | 262.50p | 265.00p | 250.00p | 262.50p | 4005 |
19/01/2011 | 256.25p | 292.00p | 225.00p | 262.50p | 691 |
18/01/2011 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
17/01/2011 | 250.00p | 256.25p | 250.00p | 256.25p | 4000 |
14/01/2011 | 287.50p | 287.50p | 250.00p | 256.25p | 7000 |
13/01/2011 | 279.50p | 279.50p | 225.00p | 256.25p | 0 |
12/01/2011 | 279.50p | 279.50p | 225.00p | 256.25p | 0 |
11/01/2011 | 279.50p | 279.50p | 225.00p | 256.25p | 2449 |
10/01/2011 | 250.00p | 256.25p | 242.50p | 256.25p | 600 |
07/01/2011 | 250.00p | 272.50p | 240.00p | 250.00p | 11458 |
06/01/2011 | 250.00p | 258.75p | 231.00p | 250.00p | 3966 |
05/01/2011 | 256.25p | 256.25p | 250.00p | 250.00p | 0 |
04/01/2011 | 256.25p | 256.25p | 235.00p | 256.25p | 200 |
31/12/2010 | 256.25p | 262.50p | 256.25p | 262.50p | 0 |
30/12/2010 | 256.25p | 256.25p | 232.50p | 256.25p | 240 |
29/12/2010 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
24/12/2010 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
23/12/2010 | 256.25p | 268.75p | 250.00p | 256.25p | 6100 |
22/12/2010 | 256.25p | 256.25p | 230.00p | 256.25p | 128 |
21/12/2010 | 256.25p | 256.25p | 231.25p | 256.25p | 356 |
20/12/2010 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
17/12/2010 | 256.25p | 267.50p | 256.25p | 256.25p | 1154 |
16/12/2010 | 275.00p | 275.00p | 225.00p | 256.25p | 3049 |
15/12/2010 | 275.00p | 287.00p | 250.50p | 275.00p | 4416 |
*Close Price adjusted for both dividends and splits