Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2013 | 104.50p | 107.00p | 104.50p | 104.50p | 0 |
21/05/2013 | 104.50p | 107.00p | 104.50p | 104.50p | 1000 |
20/05/2013 | 105.50p | 105.50p | 104.50p | 104.50p | 4133 |
17/05/2013 | 92.50p | 105.08p | 92.50p | 103.50p | 9000 |
16/05/2013 | 91.50p | 94.00p | 91.50p | 92.50p | 330 |
15/05/2013 | 91.50p | 94.00p | 91.00p | 91.50p | 0 |
14/05/2013 | 91.50p | 94.00p | 91.00p | 91.50p | 0 |
13/05/2013 | 91.00p | 94.00p | 91.00p | 91.50p | 2000 |
10/05/2013 | 91.00p | 91.00p | 89.50p | 91.00p | 0 |
09/05/2013 | 91.00p | 91.00p | 89.50p | 91.00p | 3500 |
08/05/2013 | 90.00p | 93.00p | 90.00p | 91.00p | 2500 |
07/05/2013 | 90.00p | 90.00p | 88.50p | 90.00p | 0 |
03/05/2013 | 90.00p | 90.00p | 88.50p | 90.00p | 3700 |
02/05/2013 | 90.00p | 93.00p | 90.00p | 90.00p | 10000 |
01/05/2013 | 90.00p | 90.90p | 90.00p | 90.00p | 0 |
30/04/2013 | 90.00p | 90.90p | 90.00p | 90.00p | 0 |
29/04/2013 | 90.00p | 90.90p | 90.00p | 90.00p | 6375 |
26/04/2013 | 90.00p | 91.00p | 90.00p | 90.00p | 0 |
25/04/2013 | 90.00p | 91.00p | 90.00p | 90.00p | 3000 |
24/04/2013 | 90.00p | 91.00p | 87.00p | 90.00p | 0 |
23/04/2013 | 90.00p | 91.00p | 87.00p | 90.00p | 0 |
22/04/2013 | 90.00p | 91.00p | 87.00p | 90.00p | 6340 |
19/04/2013 | 91.00p | 91.00p | 86.00p | 91.00p | 16000 |
18/04/2013 | 91.00p | 92.00p | 91.00p | 91.00p | 0 |
17/04/2013 | 92.00p | 92.00p | 91.00p | 91.00p | 1200 |
16/04/2013 | 92.00p | 94.00p | 88.47p | 92.00p | 0 |
15/04/2013 | 92.00p | 94.00p | 88.47p | 92.00p | 0 |
12/04/2013 | 90.50p | 94.00p | 88.47p | 92.00p | 5566 |
11/04/2013 | 90.50p | 95.00p | 88.50p | 90.50p | 0 |
10/04/2013 | 90.50p | 95.00p | 88.50p | 90.50p | 0 |
09/04/2013 | 88.50p | 95.00p | 88.50p | 90.50p | 15000 |
08/04/2013 | 88.50p | 89.25p | 88.00p | 88.50p | 0 |
05/04/2013 | 88.50p | 89.25p | 88.00p | 88.50p | 0 |
04/04/2013 | 88.50p | 89.25p | 88.00p | 88.50p | 0 |
03/04/2013 | 88.50p | 89.25p | 88.00p | 88.50p | 0 |
02/04/2013 | 88.50p | 89.25p | 88.00p | 88.50p | 98368 |
28/03/2013 | 90.00p | 90.00p | 87.00p | 88.50p | 712896 |
27/03/2013 | 90.00p | 92.25p | 90.00p | 90.00p | 5420 |
26/03/2013 | 86.00p | 91.00p | 86.00p | 90.00p | 25325 |
25/03/2013 | 86.00p | 86.00p | 83.90p | 86.00p | 650 |
22/03/2013 | 86.00p | 89.00p | 86.00p | 86.00p | 9541 |
21/03/2013 | 86.00p | 87.00p | 86.00p | 86.00p | 0 |
20/03/2013 | 86.00p | 87.00p | 86.00p | 86.00p | 19 |
19/03/2013 | 87.50p | 87.50p | 85.00p | 86.00p | 1116 |
18/03/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
15/03/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
14/03/2013 | 87.50p | 87.50p | 86.00p | 87.50p | 250 |
13/03/2013 | 87.50p | 88.50p | 85.00p | 87.50p | 0 |
12/03/2013 | 87.50p | 88.50p | 85.00p | 87.50p | 0 |
11/03/2013 | 87.50p | 88.50p | 85.00p | 87.50p | 0 |
08/03/2013 | 87.50p | 88.50p | 85.00p | 87.50p | 0 |
07/03/2013 | 87.50p | 88.50p | 85.00p | 87.50p | 0 |
06/03/2013 | 88.50p | 88.50p | 85.00p | 87.50p | 4600 |
05/03/2013 | 88.50p | 89.55p | 88.50p | 88.50p | 0 |
04/03/2013 | 88.50p | 89.55p | 88.50p | 88.50p | 0 |
01/03/2013 | 88.50p | 89.55p | 88.50p | 88.50p | 0 |
28/02/2013 | 88.50p | 89.55p | 88.50p | 88.50p | 0 |
27/02/2013 | 88.50p | 89.55p | 88.50p | 88.50p | 0 |
26/02/2013 | 88.50p | 89.55p | 88.50p | 88.50p | 4000 |
25/02/2013 | 88.50p | 90.60p | 88.50p | 88.50p | 0 |
22/02/2013 | 88.50p | 90.60p | 88.50p | 88.50p | 2700 |
21/02/2013 | 88.50p | 90.67p | 85.00p | 88.50p | 0 |
20/02/2013 | 88.50p | 90.67p | 85.00p | 88.50p | 0 |
19/02/2013 | 88.50p | 90.67p | 85.00p | 88.50p | 0 |
18/02/2013 | 88.50p | 90.67p | 85.00p | 88.50p | 1925 |
15/02/2013 | 88.50p | 88.50p | 85.00p | 88.50p | 1212 |
14/02/2013 | 87.50p | 88.50p | 87.50p | 88.50p | 1116 |
13/02/2013 | 87.50p | 87.50p | 83.00p | 87.50p | 0 |
12/02/2013 | 86.50p | 87.50p | 83.00p | 86.50p | 0 |
11/02/2013 | 86.50p | 87.50p | 83.00p | 86.50p | 0 |
08/02/2013 | 86.50p | 87.50p | 83.00p | 86.50p | 0 |
07/02/2013 | 86.50p | 87.50p | 83.00p | 86.50p | 0 |
06/02/2013 | 87.50p | 87.50p | 83.00p | 86.50p | 3674 |
05/02/2013 | 87.50p | 90.00p | 85.25p | 87.50p | 0 |
04/02/2013 | 87.50p | 90.00p | 85.25p | 87.50p | 0 |
01/02/2013 | 87.50p | 90.00p | 85.25p | 87.50p | 0 |
31/01/2013 | 86.50p | 90.00p | 85.25p | 87.50p | 8300 |
30/01/2013 | 86.50p | 86.50p | 83.50p | 86.50p | 0 |
29/01/2013 | 86.50p | 86.50p | 83.50p | 86.50p | 0 |
28/01/2013 | 86.50p | 86.50p | 83.50p | 86.50p | 0 |
25/01/2013 | 86.50p | 86.50p | 83.50p | 86.50p | 0 |
24/01/2013 | 86.50p | 86.50p | 83.50p | 86.50p | 0 |
23/01/2013 | 86.50p | 86.50p | 83.50p | 86.50p | 0 |
22/01/2013 | 86.50p | 86.50p | 83.50p | 86.50p | 0 |
21/01/2013 | 86.50p | 86.50p | 83.50p | 86.50p | 2750 |
18/01/2013 | 86.50p | 86.50p | 84.75p | 86.50p | 0 |
17/01/2013 | 86.50p | 86.50p | 84.75p | 86.50p | 1900 |
16/01/2013 | 86.50p | 90.00p | 86.50p | 86.50p | 17 |
15/01/2013 | 86.50p | 86.50p | 84.75p | 86.50p | 0 |
14/01/2013 | 86.50p | 86.50p | 84.75p | 86.50p | 500 |
11/01/2013 | 86.50p | 86.50p | 86.00p | 86.50p | 5000 |
10/01/2013 | 86.50p | 86.50p | 86.50p | 86.50p | 2500 |
09/01/2013 | 86.50p | 86.50p | 83.00p | 86.50p | 3200 |
08/01/2013 | 87.50p | 87.50p | 86.25p | 86.50p | 3800 |
07/01/2013 | 87.50p | 89.50p | 87.50p | 87.50p | 0 |
04/01/2013 | 87.50p | 89.50p | 87.50p | 87.50p | 0 |
03/01/2013 | 87.50p | 89.50p | 87.50p | 87.50p | 12700 |
02/01/2013 | 87.50p | 87.50p | 84.00p | 87.50p | 0 |
31/12/2012 | 87.50p | 87.50p | 84.00p | 87.50p | 0 |
28/12/2012 | 87.50p | 87.50p | 84.00p | 87.50p | 0 |
27/12/2012 | 87.50p | 87.50p | 84.00p | 87.50p | 0 |
24/12/2012 | 87.50p | 87.50p | 84.00p | 87.50p | 0 |
21/12/2012 | 87.50p | 87.50p | 84.00p | 87.50p | 0 |
20/12/2012 | 87.50p | 87.50p | 84.00p | 87.50p | 2400 |
19/12/2012 | 87.50p | 87.50p | 86.95p | 87.50p | 0 |
18/12/2012 | 87.50p | 87.50p | 86.95p | 87.50p | 690 |
17/12/2012 | 87.50p | 87.50p | 87.00p | 87.50p | 0 |
14/12/2012 | 87.50p | 87.50p | 87.00p | 87.50p | 0 |
13/12/2012 | 87.50p | 87.50p | 87.00p | 87.50p | 0 |
12/12/2012 | 87.50p | 87.50p | 87.00p | 87.50p | 17 |
11/12/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
10/12/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 10000 |
07/12/2012 | 88.50p | 89.20p | 88.50p | 88.50p | 0 |
06/12/2012 | 88.50p | 89.20p | 88.50p | 88.50p | 0 |
05/12/2012 | 88.50p | 89.20p | 88.50p | 88.50p | 551 |
04/12/2012 | 85.00p | 88.50p | 85.00p | 88.50p | 5000 |
03/12/2012 | 87.50p | 87.50p | 83.00p | 85.00p | 2250 |
30/11/2012 | 87.50p | 88.50p | 85.00p | 87.50p | 0 |
29/11/2012 | 88.50p | 88.50p | 85.00p | 87.50p | 1676 |
28/11/2012 | 88.50p | 91.00p | 87.00p | 88.50p | 0 |
27/11/2012 | 88.50p | 91.00p | 87.00p | 88.50p | 0 |
26/11/2012 | 88.50p | 91.00p | 87.00p | 88.50p | 0 |
23/11/2012 | 88.50p | 91.00p | 87.00p | 88.50p | 0 |
22/11/2012 | 91.00p | 91.00p | 87.00p | 88.50p | 1516 |
21/11/2012 | 91.00p | 91.00p | 85.50p | 91.00p | 0 |
20/11/2012 | 91.00p | 91.00p | 85.50p | 91.00p | 0 |
19/11/2012 | 91.00p | 91.00p | 85.50p | 91.00p | 0 |
16/11/2012 | 91.00p | 91.00p | 85.50p | 91.00p | 0 |
15/11/2012 | 91.00p | 91.00p | 85.50p | 91.00p | 0 |
14/11/2012 | 91.00p | 91.00p | 85.50p | 91.00p | 225000 |
13/11/2012 | 91.50p | 92.00p | 87.00p | 91.00p | 0 |
12/11/2012 | 91.00p | 92.00p | 87.00p | 91.00p | 0 |
09/11/2012 | 91.50p | 92.00p | 87.00p | 91.00p | 0 |
08/11/2012 | 92.00p | 92.00p | 87.00p | 91.00p | 2307 |
07/11/2012 | 92.00p | 94.00p | 92.00p | 92.00p | 0 |
06/11/2012 | 92.00p | 94.00p | 92.00p | 92.00p | 0 |
05/11/2012 | 92.00p | 94.00p | 92.00p | 92.00p | 1553 |
02/11/2012 | 92.00p | 93.50p | 89.00p | 92.00p | 0 |
01/11/2012 | 92.00p | 93.50p | 89.00p | 92.00p | 2250 |
31/10/2012 | 92.00p | 92.00p | 89.00p | 92.00p | 0 |
30/10/2012 | 92.00p | 92.00p | 89.00p | 92.00p | 0 |
29/10/2012 | 92.00p | 92.00p | 89.00p | 92.00p | 0 |
26/10/2012 | 92.00p | 92.00p | 89.00p | 92.00p | 750 |
25/10/2012 | 92.00p | 94.00p | 92.00p | 92.00p | 150 |
24/10/2012 | 91.50p | 94.00p | 91.50p | 92.00p | 0 |
23/10/2012 | 92.00p | 94.00p | 92.00p | 92.00p | 0 |
22/10/2012 | 92.00p | 94.00p | 92.00p | 92.00p | 0 |
19/10/2012 | 92.50p | 94.00p | 92.00p | 92.00p | 531 |
18/10/2012 | 92.00p | 94.00p | 92.00p | 92.00p | 1000 |
17/10/2012 | 90.50p | 94.00p | 89.50p | 92.00p | 7169 |
16/10/2012 | 90.50p | 93.00p | 90.50p | 90.50p | 0 |
15/10/2012 | 90.50p | 93.00p | 90.50p | 90.50p | 0 |
12/10/2012 | 90.50p | 93.00p | 90.50p | 90.50p | 0 |
11/10/2012 | 90.50p | 93.00p | 90.50p | 90.50p | 154 |
10/10/2012 | 90.50p | 93.00p | 90.50p | 90.50p | 1059 |
09/10/2012 | 90.50p | 90.50p | 88.00p | 90.50p | 0 |
08/10/2012 | 90.50p | 90.50p | 88.00p | 90.50p | 565 |
05/10/2012 | 90.50p | 90.50p | 87.50p | 90.50p | 1800 |
04/10/2012 | 90.50p | 92.50p | 90.50p | 90.50p | 1000 |
03/10/2012 | 90.50p | 91.00p | 86.00p | 90.50p | 0 |
02/10/2012 | 91.00p | 91.00p | 86.00p | 90.50p | 0 |
01/10/2012 | 91.00p | 91.00p | 86.00p | 91.00p | 0 |
28/09/2012 | 91.00p | 91.00p | 86.00p | 91.00p | 0 |
27/09/2012 | 90.50p | 91.00p | 86.00p | 91.00p | 6000 |
26/09/2012 | 90.50p | 92.95p | 90.50p | 91.00p | 750 |
25/09/2012 | 91.00p | 92.00p | 91.00p | 91.00p | 419 |
24/09/2012 | 91.00p | 92.95p | 91.00p | 91.00p | 5750 |
21/09/2012 | 89.00p | 93.00p | 89.00p | 91.00p | 5471 |
20/09/2012 | 89.00p | 91.40p | 89.00p | 89.00p | 1889 |
19/09/2012 | 81.00p | 91.00p | 81.00p | 89.00p | 13642 |
18/09/2012 | 81.00p | 81.00p | 81.00p | 81.00p | 2500 |
17/09/2012 | 81.00p | 81.00p | 78.00p | 81.00p | 6100 |
14/09/2012 | 81.00p | 81.00p | 79.50p | 81.00p | 0 |
13/09/2012 | 81.00p | 81.00p | 79.50p | 81.00p | 4878 |
12/09/2012 | 81.50p | 82.00p | 79.00p | 81.00p | 0 |
11/09/2012 | 82.00p | 82.00p | 79.00p | 81.00p | 2195 |
10/09/2012 | 82.00p | 85.00p | 81.50p | 82.00p | 0 |
07/09/2012 | 82.00p | 85.00p | 81.50p | 82.00p | 0 |
06/09/2012 | 82.00p | 85.00p | 81.50p | 82.00p | 0 |
05/09/2012 | 82.00p | 85.00p | 81.50p | 82.00p | 0 |
04/09/2012 | 82.00p | 85.00p | 81.50p | 82.00p | 0 |
03/09/2012 | 81.50p | 85.00p | 81.50p | 82.00p | 0 |
31/08/2012 | 81.50p | 85.00p | 81.50p | 82.00p | 0 |
30/08/2012 | 82.00p | 85.00p | 81.50p | 82.00p | 0 |
29/08/2012 | 82.00p | 85.00p | 81.50p | 82.00p | 0 |
28/08/2012 | 82.50p | 85.00p | 81.50p | 82.00p | 0 |
24/08/2012 | 82.00p | 85.00p | 81.50p | 82.00p | 0 |
23/08/2012 | 82.00p | 85.00p | 81.50p | 82.00p | 0 |
22/08/2012 | 82.00p | 85.00p | 81.50p | 82.00p | 0 |
21/08/2012 | 81.50p | 85.00p | 81.50p | 82.00p | 0 |
20/08/2012 | 82.00p | 85.00p | 81.50p | 82.00p | 0 |
17/08/2012 | 82.00p | 85.00p | 81.50p | 82.00p | 0 |
16/08/2012 | 82.50p | 85.00p | 81.50p | 82.00p | 0 |
15/08/2012 | 82.00p | 85.00p | 81.50p | 82.00p | 0 |
14/08/2012 | 81.50p | 85.00p | 81.50p | 82.00p | 13000 |
13/08/2012 | 81.00p | 81.60p | 81.00p | 81.00p | 0 |
10/08/2012 | 81.00p | 81.60p | 81.00p | 81.00p | 0 |
09/08/2012 | 81.00p | 81.60p | 81.00p | 81.00p | 2500 |
08/08/2012 | 81.00p | 82.50p | 77.00p | 81.00p | 0 |
07/08/2012 | 81.50p | 82.50p | 77.00p | 81.00p | 0 |
*Close Price adjusted for both dividends and splits