Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/09/2011 | 82.50p | 85.50p | 82.50p | 85.50p | 0 |
16/09/2011 | 82.50p | 85.00p | 82.50p | 82.50p | 221402 |
15/09/2011 | 85.00p | 86.25p | 83.75p | 86.25p | 82080 |
14/09/2011 | 83.25p | 83.25p | 83.25p | 83.25p | 1376 |
13/09/2011 | 82.75p | 82.75p | 82.75p | 82.75p | 1227 |
12/09/2011 | 87.50p | 87.50p | 85.25p | 85.25p | 30000 |
09/09/2011 | 88.00p | 88.00p | 86.75p | 86.75p | 1 |
08/09/2011 | 86.50p | 87.50p | 86.50p | 86.50p | 7256 |
07/09/2011 | 89.00p | 89.00p | 87.75p | 87.75p | 8559 |
06/09/2011 | 89.00p | 89.00p | 87.00p | 87.25p | 5927 |
05/09/2011 | 91.00p | 91.11p | 87.50p | 87.50p | 24404 |
02/09/2011 | 90.94p | 90.94p | 90.25p | 90.25p | 676 |
01/09/2011 | 90.00p | 91.50p | 90.00p | 90.63p | 3922 |
31/08/2011 | 90.00p | 92.00p | 88.94p | 90.13p | 18520 |
30/08/2011 | 93.00p | 93.00p | 90.00p | 90.00p | 1627 |
26/08/2011 | 89.25p | 90.00p | 89.25p | 90.00p | 280466 |
25/08/2011 | 93.00p | 93.00p | 90.00p | 91.25p | 1797 |
24/08/2011 | 93.00p | 93.00p | 91.50p | 91.50p | 5735 |
23/08/2011 | 93.50p | 93.50p | 93.00p | 93.00p | 6982 |
22/08/2011 | 95.00p | 95.00p | 91.00p | 94.75p | 42883 |
19/08/2011 | 97.00p | 97.00p | 92.50p | 95.00p | 66792 |
18/08/2011 | 102.50p | 102.50p | 94.50p | 95.25p | 45562 |
17/08/2011 | 104.00p | 104.00p | 98.00p | 98.87p | 26852 |
16/08/2011 | 104.00p | 104.00p | 99.25p | 99.75p | 850 |
15/08/2011 | 102.50p | 102.50p | 98.88p | 100.00p | 323664 |
12/08/2011 | 104.00p | 104.00p | 100.00p | 100.00p | 46916 |
11/08/2011 | 107.25p | 107.25p | 105.00p | 105.00p | 23 |
10/08/2011 | 104.00p | 104.00p | 100.20p | 102.00p | 13599 |
09/08/2011 | 103.75p | 104.00p | 103.00p | 103.00p | 4866 |
08/08/2011 | 100.00p | 106.52p | 100.00p | 102.25p | 37401 |
05/08/2011 | 108.75p | 109.75p | 104.00p | 105.25p | 38969 |
04/08/2011 | 113.50p | 113.50p | 108.25p | 108.25p | 4041 |
03/08/2011 | 111.25p | 113.75p | 108.50p | 110.75p | 1582 |
02/08/2011 | 112.25p | 112.25p | 107.03p | 110.75p | 3252 |
01/08/2011 | 113.25p | 113.25p | 107.75p | 107.75p | 94 |
29/07/2011 | 114.75p | 114.75p | 111.00p | 111.00p | 1024 |
28/07/2011 | 111.00p | 115.00p | 110.00p | 115.00p | 7728 |
27/07/2011 | 114.75p | 114.75p | 111.00p | 112.37p | 5544 |
26/07/2011 | 115.00p | 117.50p | 115.00p | 116.38p | 13037 |
25/07/2011 | 115.00p | 117.50p | 114.39p | 117.50p | 14485 |
22/07/2011 | 114.75p | 117.50p | 113.26p | 117.50p | 14365 |
21/07/2011 | 112.00p | 112.00p | 112.00p | 112.00p | 297 |
20/07/2011 | 111.14p | 112.50p | 111.14p | 112.50p | 2000 |
19/07/2011 | 113.00p | 113.00p | 113.00p | 113.00p | 145 |
18/07/2011 | 113.50p | 115.50p | 111.75p | 113.50p | 138326 |
15/07/2011 | 115.00p | 118.00p | 114.50p | 115.50p | 10641 |
14/07/2011 | 118.00p | 118.00p | 114.50p | 114.50p | 513 |
13/07/2011 | 117.00p | 117.75p | 116.25p | 116.50p | 2347 |
12/07/2011 | 116.50p | 116.50p | 114.00p | 115.75p | 12567 |
11/07/2011 | 116.25p | 117.00p | 115.63p | 117.00p | 516 |
08/07/2011 | 119.50p | 119.50p | 115.00p | 116.50p | 34400 |
07/07/2011 | 116.00p | 119.00p | 116.00p | 118.75p | 5225 |
06/07/2011 | 119.00p | 120.00p | 119.00p | 119.00p | 24903 |
05/07/2011 | 118.00p | 118.00p | 117.00p | 117.50p | 7930 |
04/07/2011 | 118.25p | 118.25p | 117.88p | 117.88p | 10000 |
01/07/2011 | 118.75p | 119.75p | 117.00p | 117.00p | 3023 |
30/06/2011 | 117.75p | 120.75p | 117.00p | 117.00p | 142710 |
29/06/2011 | 117.75p | 117.75p | 116.75p | 117.00p | 6003 |
28/06/2011 | 121.75p | 121.75p | 118.75p | 118.75p | 28033 |
27/06/2011 | 120.75p | 120.75p | 119.00p | 119.00p | 107 |
24/06/2011 | 121.75p | 121.75p | 119.25p | 119.25p | 2188 |
23/06/2011 | 122.25p | 122.25p | 120.00p | 120.75p | 11258 |
22/06/2011 | 121.75p | 121.75p | 119.00p | 119.00p | 86 |
21/06/2011 | 120.00p | 120.00p | 119.00p | 119.00p | 306479 |
20/06/2011 | 120.50p | 124.23p | 120.00p | 120.00p | 16915 |
17/06/2011 | 123.25p | 125.00p | 120.25p | 124.00p | 556692 |
16/06/2011 | 123.75p | 125.00p | 120.00p | 120.00p | 36496 |
15/06/2011 | 120.00p | 125.00p | 117.25p | 122.25p | 38780 |
14/06/2011 | 117.50p | 119.75p | 115.29p | 117.50p | 8003 |
13/06/2011 | 114.75p | 117.50p | 114.75p | 117.50p | 2368 |
10/06/2011 | 115.75p | 119.75p | 115.75p | 116.50p | 22371 |
09/06/2011 | 115.25p | 115.25p | 110.26p | 114.50p | 0 |
08/06/2011 | 115.25p | 115.25p | 110.26p | 114.00p | 172040 |
07/06/2011 | 117.77p | 119.00p | 117.77p | 119.00p | 896 |
06/06/2011 | 119.00p | 119.00p | 118.50p | 119.00p | 29479 |
03/06/2011 | 120.00p | 122.00p | 118.00p | 121.00p | 41087 |
02/06/2011 | 119.00p | 119.75p | 118.50p | 119.75p | 6351 |
01/06/2011 | 120.25p | 120.25p | 120.00p | 120.25p | 2418 |
31/05/2011 | 121.50p | 122.75p | 118.72p | 121.50p | 12500 |
27/05/2011 | 118.50p | 121.43p | 118.50p | 120.00p | 1639 |
26/05/2011 | 118.00p | 120.50p | 118.00p | 120.50p | 34860 |
25/05/2011 | 121.00p | 122.87p | 119.75p | 120.25p | 465861 |
24/05/2011 | 122.00p | 122.16p | 121.00p | 121.50p | 11381 |
23/05/2011 | 125.00p | 125.00p | 121.00p | 122.00p | 202940 |
20/05/2011 | 124.50p | 125.00p | 124.50p | 124.75p | 3872 |
19/05/2011 | 124.00p | 124.00p | 121.59p | 122.75p | 49172 |
18/05/2011 | 140.00p | 147.00p | 122.00p | 124.00p | 326355 |
17/05/2011 | 150.00p | 151.50p | 147.00p | 147.00p | 336558 |
16/05/2011 | 149.00p | 151.00p | 147.00p | 150.00p | 274173 |
13/05/2011 | 149.00p | 151.00p | 147.00p | 149.75p | 55370 |
12/05/2011 | 151.75p | 152.00p | 147.00p | 150.00p | 82819 |
11/05/2011 | 148.00p | 152.00p | 148.00p | 151.00p | 136968 |
10/05/2011 | 150.00p | 151.00p | 150.00p | 151.00p | 12311 |
09/05/2011 | 151.00p | 151.00p | 150.00p | 150.00p | 9580 |
06/05/2011 | 150.00p | 151.00p | 150.00p | 151.00p | 40537 |
05/05/2011 | 150.00p | 151.80p | 150.00p | 150.00p | 66516 |
04/05/2011 | 152.00p | 152.00p | 150.00p | 150.00p | 63109 |
03/05/2011 | 150.25p | 151.00p | 150.00p | 151.00p | 2254 |
28/04/2011 | 150.00p | 152.00p | 150.00p | 150.25p | 86504 |
27/04/2011 | 150.00p | 150.00p | 149.00p | 150.00p | 12679 |
26/04/2011 | 150.00p | 150.87p | 148.37p | 150.87p | 4403 |
21/04/2011 | 150.00p | 150.00p | 148.00p | 148.00p | 44455 |
20/04/2011 | 150.00p | 150.75p | 150.00p | 150.75p | 53088 |
19/04/2011 | 152.00p | 152.00p | 151.00p | 151.00p | 82441 |
18/04/2011 | 152.00p | 152.00p | 150.00p | 150.00p | 32527 |
15/04/2011 | 152.00p | 152.00p | 151.00p | 151.00p | 18551 |
14/04/2011 | 152.00p | 156.50p | 152.00p | 152.00p | 12402 |
13/04/2011 | 155.58p | 155.58p | 154.00p | 154.75p | 0 |
12/04/2011 | 155.58p | 155.58p | 154.00p | 154.00p | 154 |
11/04/2011 | 155.58p | 155.58p | 150.40p | 153.50p | 0 |
08/04/2011 | 155.58p | 155.58p | 150.40p | 154.00p | 20816 |
07/04/2011 | 156.00p | 156.00p | 154.50p | 154.50p | 51409 |
06/04/2011 | 153.00p | 154.50p | 150.04p | 154.50p | 0 |
05/04/2011 | 153.00p | 153.00p | 150.04p | 151.75p | 403517 |
04/04/2011 | 154.25p | 154.25p | 150.21p | 152.13p | 62400 |
01/04/2011 | 150.00p | 155.25p | 150.00p | 153.25p | 10467 |
31/03/2011 | 153.00p | 153.00p | 148.50p | 148.50p | 9214 |
30/03/2011 | 150.40p | 157.00p | 150.35p | 157.00p | 6444 |
29/03/2011 | 152.37p | 152.37p | 151.25p | 151.25p | 5000 |
28/03/2011 | 150.40p | 154.25p | 150.40p | 154.25p | 1091 |
25/03/2011 | 152.50p | 155.00p | 150.00p | 152.00p | 465568 |
24/03/2011 | 152.50p | 157.00p | 152.50p | 155.25p | 56729 |
23/03/2011 | 155.75p | 155.75p | 155.75p | 155.75p | 250 |
22/03/2011 | 156.00p | 156.00p | 152.50p | 154.25p | 2501253 |
21/03/2011 | 150.00p | 153.50p | 150.00p | 152.75p | 43029 |
18/03/2011 | 148.00p | 157.00p | 148.00p | 157.00p | 30837 |
17/03/2011 | 151.00p | 151.00p | 151.00p | 151.00p | 63 |
16/03/2011 | 158.00p | 158.00p | 150.50p | 152.50p | 0 |
15/03/2011 | 158.00p | 160.00p | 150.50p | 150.50p | 11207 |
14/03/2011 | 160.00p | 164.65p | 160.00p | 160.00p | 91963 |
11/03/2011 | 162.00p | 162.00p | 161.00p | 161.00p | 6000 |
10/03/2011 | 159.50p | 162.50p | 158.00p | 162.50p | 4000 |
09/03/2011 | 163.50p | 163.50p | 161.25p | 161.25p | 92800 |
08/03/2011 | 165.00p | 165.00p | 163.00p | 164.50p | 21446 |
07/03/2011 | 160.59p | 165.00p | 160.59p | 165.00p | 1783 |
04/03/2011 | 165.00p | 165.00p | 165.00p | 165.00p | 92800 |
03/03/2011 | 162.00p | 165.00p | 162.00p | 165.00p | 1 |
02/03/2011 | 160.00p | 162.50p | 160.00p | 162.50p | 2158449 |
01/03/2011 | 163.00p | 163.25p | 163.00p | 163.25p | 15777 |
28/02/2011 | 162.50p | 163.50p | 162.50p | 163.50p | 26000 |
25/02/2011 | 165.46p | 165.46p | 163.00p | 163.00p | 400 |
24/02/2011 | 164.25p | 166.75p | 162.20p | 164.00p | 326663 |
23/02/2011 | 167.81p | 167.81p | 166.13p | 166.13p | 61183 |
22/02/2011 | 166.00p | 172.00p | 166.00p | 168.12p | 148936 |
21/02/2011 | 168.00p | 172.71p | 168.00p | 169.62p | 67422 |
18/02/2011 | 170.00p | 171.00p | 169.00p | 169.00p | 26100 |
17/02/2011 | 172.00p | 172.00p | 170.00p | 170.00p | 37532 |
16/02/2011 | 172.00p | 171.00p | 171.00p | 171.00p | 16000 |
15/02/2011 | 174.55p | 174.55p | 172.75p | 172.75p | 2813 |
14/02/2011 | 180.00p | 181.00p | 175.00p | 175.00p | 12515 |
11/02/2011 | 174.00p | 175.00p | 173.00p | 174.25p | 32940 |
10/02/2011 | 177.00p | 179.00p | 174.50p | 174.50p | 87856 |
09/02/2011 | 179.00p | 180.00p | 177.12p | 180.00p | 38000 |
08/02/2011 | 180.00p | 180.00p | 177.30p | 180.00p | 5950 |
07/02/2011 | 182.00p | 182.00p | 179.00p | 182.00p | 8327 |
04/02/2011 | 180.00p | 183.00p | 177.51p | 182.00p | 77995 |
03/02/2011 | 180.00p | 180.33p | 180.00p | 180.00p | 2764 |
02/02/2011 | 183.00p | 183.00p | 183.00p | 183.00p | 2000 |
01/02/2011 | 183.00p | 183.00p | 183.00p | 183.00p | 2000 |
31/01/2011 | 180.00p | 181.00p | 177.00p | 181.00p | 40268 |
28/01/2011 | 183.00p | 183.00p | 178.50p | 183.00p | 38228 |
27/01/2011 | 176.75p | 184.00p | 174.30p | 178.50p | 108583 |
26/01/2011 | 175.00p | 177.00p | 173.50p | 177.00p | 53179 |
25/01/2011 | 174.50p | 174.50p | 172.18p | 174.50p | 25455 |
24/01/2011 | 173.00p | 174.50p | 172.89p | 174.50p | 30528 |
21/01/2011 | 168.00p | 171.00p | 155.19p | 171.00p | 67384 |
20/01/2011 | 162.00p | 168.00p | 157.72p | 168.00p | 1193428 |
19/01/2011 | 156.50p | 160.00p | 156.25p | 156.25p | 17142 |
18/01/2011 | 153.50p | 155.50p | 153.50p | 155.50p | 19300 |
17/01/2011 | 155.00p | 155.00p | 153.00p | 153.00p | 17000 |
14/01/2011 | 156.00p | 157.00p | 155.00p | 155.00p | 214907 |
13/01/2011 | 155.00p | 160.95p | 155.00p | 156.00p | 32634 |
12/01/2011 | 155.25p | 158.56p | 154.00p | 154.00p | 102290 |
11/01/2011 | 155.50p | 158.00p | 155.50p | 155.50p | 21030 |
10/01/2011 | 155.00p | 158.00p | 155.00p | 155.00p | 8110 |
07/01/2011 | 156.50p | 156.50p | 155.30p | 156.50p | 7837 |
06/01/2011 | 159.00p | 162.46p | 157.00p | 157.00p | 11512 |
05/01/2011 | 159.00p | 160.00p | 159.00p | 159.00p | 11173 |
04/01/2011 | 157.00p | 160.00p | 157.00p | 157.00p | 12054 |
31/12/2010 | 160.00p | 160.00p | 155.00p | 155.00p | 4250 |
30/12/2010 | 158.00p | 160.00p | 158.00p | 158.00p | 7000 |
29/12/2010 | 160.00p | 162.67p | 160.00p | 162.00p | 8240 |
24/12/2010 | 158.00p | 158.00p | 158.00p | 158.00p | 3750 |
23/12/2010 | 155.00p | 160.00p | 155.00p | 158.00p | 14459 |
22/12/2010 | 160.00p | 160.00p | 159.00p | 160.00p | 26896 |
21/12/2010 | 160.00p | 162.00p | 155.00p | 159.00p | 54709 |
20/12/2010 | 160.00p | 160.00p | 158.00p | 160.00p | 83359 |
17/12/2010 | 157.00p | 157.50p | 154.50p | 154.50p | 18636 |
16/12/2010 | 158.00p | 158.00p | 157.00p | 157.00p | 9125 |
15/12/2010 | 159.50p | 160.00p | 158.00p | 158.00p | 67325 |
14/12/2010 | 157.75p | 158.00p | 155.00p | 155.00p | 13580 |
13/12/2010 | 158.00p | 160.00p | 158.00p | 158.00p | 2569 |
10/12/2010 | 157.00p | 160.00p | 156.00p | 156.00p | 13250 |
09/12/2010 | 157.00p | 158.00p | 155.00p | 155.50p | 12040 |
08/12/2010 | 153.00p | 159.75p | 153.00p | 153.00p | 2924 |
07/12/2010 | 153.00p | 160.00p | 153.00p | 160.00p | 127238 |
06/12/2010 | 161.75p | 161.75p | 154.00p | 154.00p | 19050 |
03/12/2010 | 158.00p | 158.00p | 157.45p | 158.00p | 15128 |
02/12/2010 | 158.00p | 158.00p | 156.50p | 156.50p | 3000 |
01/12/2010 | 156.00p | 158.00p | 156.00p | 158.00p | 8451 |
*Close Price adjusted for both dividends and splits