Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2010 | 73.85p | 73.85p | 70.82p | 73.85p | 542 |
16/12/2010 | 73.85p | 73.85p | 73.85p | 73.85p | 0 |
15/12/2010 | 73.85p | 73.85p | 70.15p | 73.85p | 619 |
14/12/2010 | 72.92p | 73.85p | 72.92p | 73.85p | 0 |
13/12/2010 | 72.92p | 72.92p | 72.92p | 72.92p | 0 |
10/12/2010 | 72.92p | 72.92p | 72.92p | 72.92p | 0 |
09/12/2010 | 73.38p | 73.38p | 69.23p | 72.92p | 1659 |
08/12/2010 | 73.38p | 73.38p | 73.38p | 73.38p | 0 |
07/12/2010 | 73.85p | 73.85p | 69.98p | 73.38p | 159 |
06/12/2010 | 78.46p | 78.46p | 69.23p | 73.85p | 14506 |
03/12/2010 | 80.77p | 83.71p | 77.08p | 79.85p | 1470 |
02/12/2010 | 79.85p | 83.84p | 79.85p | 80.77p | 24152 |
01/12/2010 | 79.38p | 79.38p | 79.38p | 79.38p | 0 |
30/11/2010 | 79.38p | 79.38p | 79.38p | 79.38p | 0 |
29/11/2010 | 79.38p | 81.54p | 79.38p | 79.38p | 11198 |
26/11/2010 | 79.38p | 79.38p | 78.92p | 79.38p | 0 |
25/11/2010 | 79.38p | 79.38p | 74.09p | 79.38p | 271 |
24/11/2010 | 79.38p | 79.38p | 79.38p | 79.38p | 0 |
23/11/2010 | 79.85p | 79.85p | 79.38p | 79.38p | 0 |
22/11/2010 | 80.77p | 80.77p | 79.85p | 79.85p | 0 |
19/11/2010 | 80.77p | 80.77p | 80.77p | 80.77p | 0 |
18/11/2010 | 80.77p | 80.77p | 80.77p | 80.77p | 0 |
17/11/2010 | 80.77p | 80.77p | 80.77p | 80.77p | 0 |
16/11/2010 | 80.77p | 80.77p | 80.77p | 80.77p | 0 |
15/11/2010 | 81.23p | 82.46p | 75.69p | 80.77p | 3844 |
12/11/2010 | 81.23p | 81.23p | 81.23p | 81.23p | 0 |
11/11/2010 | 81.23p | 81.23p | 81.23p | 81.23p | 0 |
10/11/2010 | 81.23p | 81.23p | 75.69p | 81.23p | 2167 |
09/11/2010 | 81.23p | 81.23p | 75.69p | 81.23p | 3521 |
08/11/2010 | 81.23p | 81.23p | 81.23p | 81.23p | 0 |
05/11/2010 | 81.23p | 84.44p | 75.69p | 81.23p | 11377 |
04/11/2010 | 81.23p | 81.23p | 81.23p | 81.23p | 0 |
03/11/2010 | 81.23p | 81.23p | 81.23p | 81.23p | 0 |
02/11/2010 | 81.23p | 81.23p | 81.23p | 81.23p | 0 |
01/11/2010 | 81.23p | 81.23p | 81.23p | 81.23p | 0 |
29/10/2010 | 81.23p | 81.23p | 75.69p | 81.23p | 24176 |
28/10/2010 | 82.62p | 82.62p | 79.48p | 81.23p | 7583 |
27/10/2010 | 78.46p | 85.94p | 78.46p | 82.62p | 27938 |
26/10/2010 | 80.31p | 80.31p | 73.85p | 78.46p | 2708 |
25/10/2010 | 81.23p | 81.23p | 80.31p | 80.31p | 0 |
22/10/2010 | 82.15p | 82.15p | 76.62p | 81.69p | 4333 |
21/10/2010 | 82.15p | 82.15p | 82.15p | 82.15p | 0 |
20/10/2010 | 82.15p | 82.15p | 82.15p | 82.15p | 0 |
19/10/2010 | 82.15p | 82.15p | 82.15p | 82.15p | 0 |
18/10/2010 | 81.23p | 83.82p | 81.23p | 82.15p | 2167 |
15/10/2010 | 91.38p | 91.38p | 76.62p | 82.15p | 17757 |
14/10/2010 | 91.38p | 91.38p | 86.77p | 91.38p | 8838 |
13/10/2010 | 92.77p | 96.92p | 90.92p | 91.38p | 2275 |
12/10/2010 | 92.31p | 92.77p | 92.31p | 92.77p | 0 |
11/10/2010 | 92.31p | 98.77p | 90.92p | 92.31p | 1266 |
08/10/2010 | 90.00p | 96.92p | 90.00p | 92.31p | 2682 |
07/10/2010 | 89.08p | 90.00p | 87.69p | 90.00p | 1083 |
06/10/2010 | 89.08p | 89.08p | 87.69p | 89.08p | 717 |
05/10/2010 | 89.08p | 95.08p | 87.69p | 89.08p | 7934 |
04/10/2010 | 90.46p | 90.46p | 88.10p | 90.46p | 6215 |
01/10/2010 | 90.46p | 90.46p | 88.10p | 90.46p | 1205 |
30/09/2010 | 90.46p | 90.46p | 90.46p | 90.46p | 0 |
29/09/2010 | 90.46p | 90.46p | 90.46p | 90.46p | 0 |
28/09/2010 | 91.38p | 91.38p | 90.46p | 90.46p | 0 |
27/09/2010 | 91.38p | 91.38p | 91.38p | 91.38p | 0 |
24/09/2010 | 90.00p | 91.38p | 90.00p | 91.38p | 0 |
23/09/2010 | 87.69p | 91.38p | 87.69p | 88.15p | 932 |
22/09/2010 | 87.69p | 91.38p | 87.69p | 87.69p | 10813 |
21/09/2010 | 88.15p | 88.15p | 85.75p | 87.69p | 4550 |
20/09/2010 | 89.54p | 96.00p | 84.55p | 88.15p | 18212 |
17/09/2010 | 87.23p | 93.23p | 87.23p | 89.08p | 15571 |
16/09/2010 | 87.23p | 92.03p | 87.23p | 87.23p | 5417 |
15/09/2010 | 87.23p | 87.23p | 87.23p | 87.23p | 0 |
14/09/2010 | 87.23p | 87.23p | 87.23p | 87.23p | 0 |
13/09/2010 | 87.23p | 90.83p | 87.23p | 87.23p | 3871 |
10/09/2010 | 87.23p | 87.23p | 87.23p | 87.23p | 0 |
09/09/2010 | 87.23p | 87.23p | 81.83p | 87.23p | 272 |
08/09/2010 | 87.23p | 87.23p | 87.23p | 87.23p | 0 |
07/09/2010 | 87.23p | 87.23p | 87.23p | 87.23p | 0 |
06/09/2010 | 87.23p | 87.23p | 87.23p | 87.23p | 0 |
03/09/2010 | 87.23p | 87.23p | 87.23p | 87.23p | 0 |
02/09/2010 | 87.23p | 87.23p | 87.23p | 87.23p | 0 |
01/09/2010 | 88.15p | 88.15p | 82.62p | 87.23p | 1979 |
31/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
27/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
26/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
25/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
24/08/2010 | 88.15p | 88.15p | 82.62p | 88.15p | 271 |
23/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
20/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
19/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
18/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
17/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
16/08/2010 | 88.15p | 88.15p | 81.92p | 88.15p | 17619 |
13/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
12/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
11/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
10/08/2010 | 88.15p | 90.37p | 82.62p | 88.15p | 8768 |
09/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
06/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
05/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
04/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
03/08/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
02/08/2010 | 88.15p | 88.15p | 81.92p | 88.15p | 2110 |
30/07/2010 | 88.15p | 88.15p | 81.92p | 88.15p | 1224 |
29/07/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
28/07/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
27/07/2010 | 88.15p | 88.15p | 84.00p | 88.15p | 10833 |
26/07/2010 | 88.15p | 88.15p | 81.92p | 88.15p | 3562 |
23/07/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
22/07/2010 | 88.15p | 88.15p | 81.92p | 88.15p | 1972 |
21/07/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
20/07/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
19/07/2010 | 88.15p | 88.15p | 81.23p | 88.15p | 1083 |
16/07/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
15/07/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
14/07/2010 | 88.15p | 88.15p | 84.00p | 88.15p | 16250 |
13/07/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
12/07/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
09/07/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
08/07/2010 | 88.15p | 88.15p | 82.15p | 88.15p | 704 |
07/07/2010 | 88.15p | 88.15p | 78.46p | 88.15p | 27083 |
06/07/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
05/07/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
02/07/2010 | 88.15p | 88.15p | 88.15p | 88.15p | 0 |
01/07/2010 | 90.92p | 90.92p | 81.23p | 88.15p | 2329 |
30/06/2010 | 90.92p | 90.92p | 90.92p | 90.92p | 0 |
29/06/2010 | 90.92p | 92.31p | 90.92p | 90.92p | 466 |
28/06/2010 | 90.92p | 90.92p | 84.92p | 90.92p | 1664 |
25/06/2010 | 90.92p | 90.92p | 90.92p | 90.92p | 0 |
24/06/2010 | 90.92p | 90.92p | 90.92p | 90.92p | 0 |
23/06/2010 | 90.92p | 90.92p | 90.92p | 90.92p | 0 |
22/06/2010 | 90.92p | 90.92p | 87.69p | 90.92p | 13000 |
21/06/2010 | 90.92p | 90.92p | 90.92p | 90.92p | 0 |
18/06/2010 | 90.92p | 90.92p | 90.92p | 90.92p | 0 |
17/06/2010 | 90.92p | 90.92p | 90.92p | 90.92p | 0 |
16/06/2010 | 90.46p | 93.69p | 84.00p | 90.92p | 9750 |
15/06/2010 | 90.46p | 90.46p | 90.46p | 90.46p | 0 |
14/06/2010 | 90.46p | 90.46p | 84.00p | 90.46p | 15584 |
11/06/2010 | 90.46p | 90.46p | 87.69p | 90.46p | 542 |
10/06/2010 | 86.77p | 95.08p | 85.02p | 90.46p | 8342 |
09/06/2010 | 86.77p | 86.77p | 86.77p | 86.77p | 0 |
08/06/2010 | 85.85p | 86.77p | 85.85p | 86.77p | 1433 |
07/06/2010 | 85.85p | 85.85p | 85.85p | 85.85p | 0 |
04/06/2010 | 85.85p | 85.85p | 82.62p | 85.85p | 24257 |
03/06/2010 | 85.38p | 85.38p | 85.38p | 85.38p | 0 |
02/06/2010 | 85.38p | 85.38p | 85.38p | 85.38p | 0 |
01/06/2010 | 86.31p | 86.31p | 85.38p | 85.38p | 0 |
28/05/2010 | 86.31p | 86.31p | 86.31p | 86.31p | 0 |
27/05/2010 | 86.31p | 86.31p | 86.31p | 86.31p | 0 |
26/05/2010 | 86.31p | 86.31p | 85.38p | 86.31p | 0 |
25/05/2010 | 86.31p | 86.31p | 86.31p | 86.31p | 0 |
24/05/2010 | 86.31p | 86.31p | 80.31p | 86.31p | 1029 |
21/05/2010 | 86.31p | 86.31p | 86.31p | 86.31p | 0 |
20/05/2010 | 86.31p | 86.31p | 80.31p | 86.31p | 1150 |
19/05/2010 | 90.00p | 90.00p | 80.31p | 86.31p | 2708 |
18/05/2010 | 90.00p | 92.22p | 84.92p | 90.00p | 1364 |
17/05/2010 | 90.00p | 92.31p | 83.54p | 90.00p | 2760 |
14/05/2010 | 90.00p | 92.77p | 90.00p | 90.00p | 2728 |
13/05/2010 | 90.00p | 90.00p | 84.00p | 90.00p | 16250 |
12/05/2010 | 90.00p | 90.00p | 85.86p | 90.00p | 13000 |
11/05/2010 | 87.23p | 94.15p | 82.15p | 88.62p | 11917 |
10/05/2010 | 77.08p | 91.38p | 77.08p | 87.23p | 14625 |
07/05/2010 | 75.23p | 75.23p | 75.23p | 75.23p | 8125 |
06/05/2010 | 69.23p | 81.23p | 68.77p | 75.23p | 35208 |
05/05/2010 | 70.62p | 70.62p | 64.62p | 69.23p | 3250 |
04/05/2010 | 70.62p | 70.62p | 70.62p | 70.62p | 0 |
30/04/2010 | 70.62p | 70.62p | 64.62p | 70.62p | 4513 |
29/04/2010 | 70.62p | 70.62p | 70.62p | 70.62p | 0 |
28/04/2010 | 70.62p | 70.62p | 64.62p | 70.62p | 336 |
27/04/2010 | 70.62p | 70.62p | 70.62p | 70.62p | 0 |
26/04/2010 | 73.85p | 73.85p | 69.23p | 70.62p | 2167 |
23/04/2010 | 73.85p | 73.85p | 73.85p | 73.85p | 0 |
22/04/2010 | 73.85p | 73.85p | 73.85p | 73.85p | 0 |
21/04/2010 | 73.85p | 73.85p | 73.85p | 73.85p | 0 |
20/04/2010 | 73.85p | 75.46p | 73.85p | 73.85p | 1354 |
19/04/2010 | 73.85p | 73.85p | 73.85p | 73.85p | 0 |
16/04/2010 | 73.85p | 73.85p | 73.85p | 73.85p | 0 |
15/04/2010 | 73.85p | 73.85p | 73.85p | 73.85p | 0 |
14/04/2010 | 73.85p | 73.85p | 69.23p | 73.85p | 2481 |
13/04/2010 | 73.85p | 76.15p | 73.85p | 73.85p | 2031 |
12/04/2010 | 73.85p | 73.85p | 73.85p | 73.85p | 0 |
09/04/2010 | 76.15p | 76.15p | 69.23p | 73.85p | 1083 |
08/04/2010 | 76.15p | 76.15p | 76.15p | 76.15p | 0 |
07/04/2010 | 76.15p | 76.15p | 70.15p | 76.15p | 8125 |
06/04/2010 | 75.23p | 78.46p | 75.23p | 76.15p | 9494 |
01/04/2010 | 75.23p | 75.23p | 75.23p | 75.23p | 0 |
31/03/2010 | 75.23p | 79.38p | 69.23p | 75.23p | 4388 |
30/03/2010 | 74.31p | 80.03p | 69.23p | 75.23p | 39818 |
29/03/2010 | 91.38p | 95.63p | 73.85p | 73.85p | 38366 |
26/03/2010 | 90.92p | 96.92p | 85.92p | 91.38p | 29839 |
25/03/2010 | 90.00p | 90.92p | 90.00p | 90.92p | 0 |
24/03/2010 | 90.00p | 94.15p | 90.00p | 90.00p | 2167 |
23/03/2010 | 90.00p | 90.00p | 89.91p | 90.00p | 3250 |
22/03/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
19/03/2010 | 90.00p | 90.00p | 84.23p | 90.00p | 919 |
18/03/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
17/03/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
16/03/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 16250 |
15/03/2010 | 90.00p | 90.00p | 84.23p | 90.00p | 1350 |
12/03/2010 | 90.00p | 90.00p | 85.85p | 90.00p | 1625 |
11/03/2010 | 88.62p | 88.62p | 88.62p | 88.62p | 0 |
10/03/2010 | 88.62p | 88.62p | 84.00p | 88.62p | 2031 |
09/03/2010 | 88.62p | 88.62p | 88.62p | 88.62p | 0 |
08/03/2010 | 88.62p | 88.62p | 88.62p | 88.62p | 3326 |
*Close Price adjusted for both dividends and splits