Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/07/2012 | 85.00p | 85.00p | 74.54p | 81.00p | 0 |
06/07/2012 | 85.00p | 85.00p | 74.54p | 81.00p | 0 |
05/07/2012 | 85.00p | 85.00p | 74.54p | 81.00p | 0 |
04/07/2012 | 85.00p | 85.00p | 74.54p | 81.00p | 0 |
03/07/2012 | 85.00p | 85.00p | 74.54p | 81.00p | 0 |
02/07/2012 | 85.00p | 85.00p | 74.54p | 81.00p | 0 |
29/06/2012 | 85.00p | 85.00p | 74.54p | 81.00p | 0 |
28/06/2012 | 85.00p | 85.00p | 74.54p | 81.00p | 0 |
27/06/2012 | 85.00p | 85.00p | 74.54p | 81.00p | 0 |
26/06/2012 | 85.00p | 85.00p | 74.54p | 81.00p | 18529 |
25/06/2012 | 81.00p | 88.00p | 81.00p | 85.00p | 35952 |
22/06/2012 | 83.00p | 83.00p | 75.10p | 81.00p | 14064 |
21/06/2012 | 83.00p | 84.00p | 78.00p | 83.00p | 8224 |
20/06/2012 | 83.00p | 86.00p | 78.00p | 83.00p | 7547 |
19/06/2012 | 86.00p | 86.00p | 79.00p | 83.00p | 12191 |
18/06/2012 | 83.00p | 86.00p | 82.00p | 86.00p | 6760 |
15/06/2012 | 92.00p | 92.40p | 80.00p | 83.00p | 14698 |
14/06/2012 | 84.00p | 96.00p | 82.00p | 92.00p | 45166 |
13/06/2012 | 86.00p | 87.80p | 84.00p | 84.00p | 17169 |
12/06/2012 | 90.00p | 90.80p | 80.00p | 86.00p | 27289 |
11/06/2012 | 95.00p | 95.00p | 87.20p | 90.00p | 21066 |
08/06/2012 | 95.00p | 95.00p | 90.00p | 95.00p | 7286 |
07/06/2012 | 96.00p | 97.20p | 84.06p | 95.00p | 8132 |
06/06/2012 | 103.00p | 103.00p | 92.00p | 96.00p | 11432 |
01/06/2012 | 108.00p | 108.00p | 90.00p | 103.00p | 47003 |
31/05/2012 | 102.00p | 109.00p | 100.00p | 108.00p | 19852 |
30/05/2012 | 94.00p | 104.00p | 94.00p | 102.00p | 19787 |
29/05/2012 | 87.00p | 110.08p | 84.60p | 94.00p | 92633 |
28/05/2012 | 80.00p | 90.00p | 75.20p | 87.00p | 25267 |
25/05/2012 | 80.00p | 81.00p | 76.00p | 80.00p | 9491 |
24/05/2012 | 85.00p | 85.00p | 72.20p | 80.00p | 20225 |
23/05/2012 | 85.00p | 85.80p | 80.00p | 85.00p | 4820 |
22/05/2012 | 82.00p | 87.00p | 79.06p | 85.00p | 17617 |
21/05/2012 | 81.00p | 90.00p | 77.00p | 82.00p | 15472 |
18/05/2012 | 75.00p | 82.80p | 72.00p | 81.00p | 22097 |
17/05/2012 | 89.00p | 90.00p | 72.00p | 75.00p | 47144 |
16/05/2012 | 93.00p | 93.00p | 86.00p | 89.00p | 16325 |
15/05/2012 | 93.00p | 96.00p | 86.00p | 93.00p | 43623 |
14/05/2012 | 97.00p | 98.80p | 84.40p | 93.00p | 33865 |
11/05/2012 | 87.00p | 108.00p | 86.00p | 97.00p | 100056 |
10/05/2012 | 82.00p | 90.00p | 70.00p | 87.00p | 90282 |
09/05/2012 | 87.00p | 87.00p | 74.00p | 82.00p | 66877 |
08/05/2012 | 99.00p | 100.00p | 80.20p | 87.00p | 219117 |
04/05/2012 | 115.00p | 115.00p | 97.00p | 103.00p | 80650 |
03/05/2012 | 114.00p | 120.00p | 106.82p | 115.00p | 54406 |
02/05/2012 | 113.00p | 119.80p | 110.00p | 115.00p | 54044 |
01/05/2012 | 122.00p | 122.00p | 112.00p | 113.00p | 20684 |
30/04/2012 | 119.00p | 122.80p | 115.00p | 122.00p | 21044 |
27/04/2012 | 118.00p | 124.00p | 110.00p | 119.00p | 60488 |
26/04/2012 | 123.00p | 124.80p | 111.00p | 118.00p | 54103 |
25/04/2012 | 128.00p | 128.34p | 120.00p | 123.00p | 30278 |
24/04/2012 | 130.00p | 136.00p | 120.00p | 128.00p | 35678 |
23/04/2012 | 135.00p | 137.80p | 120.24p | 125.00p | 60296 |
20/04/2012 | 137.00p | 139.00p | 130.00p | 135.00p | 40368 |
19/04/2012 | 145.00p | 149.00p | 134.00p | 137.00p | 43316 |
18/04/2012 | 152.00p | 153.00p | 133.98p | 145.00p | 95589 |
17/04/2012 | 155.00p | 160.00p | 140.00p | 152.00p | 231006 |
16/04/2012 | 200.00p | 237.80p | 160.00p | 165.00p | 425337 |
13/04/2012 | 170.00p | 210.00p | 160.00p | 195.00p | 182745 |
12/04/2012 | 180.00p | 180.00p | 163.00p | 170.00p | 55652 |
11/04/2012 | 180.00p | 184.00p | 161.00p | 180.00p | 88280 |
10/04/2012 | 185.00p | 185.00p | 174.00p | 180.00p | 32437 |
05/04/2012 | 202.00p | 202.00p | 180.00p | 185.00p | 104293 |
04/04/2012 | 205.00p | 210.00p | 194.00p | 202.00p | 89979 |
03/04/2012 | 210.00p | 212.00p | 196.00p | 205.00p | 42084 |
02/04/2012 | 210.00p | 215.00p | 200.00p | 205.00p | 30441 |
30/03/2012 | 220.00p | 224.00p | 205.00p | 210.00p | 29815 |
29/03/2012 | 215.00p | 224.00p | 204.00p | 220.00p | 57938 |
28/03/2012 | 225.00p | 225.00p | 202.00p | 215.00p | 36885 |
27/03/2012 | 215.00p | 233.00p | 211.00p | 225.00p | 44466 |
26/03/2012 | 225.00p | 234.80p | 212.40p | 215.00p | 55687 |
23/03/2012 | 240.00p | 243.50p | 220.40p | 225.00p | 48884 |
22/03/2012 | 245.00p | 256.50p | 230.40p | 240.00p | 51394 |
21/03/2012 | 250.00p | 273.80p | 232.00p | 245.00p | 113785 |
20/03/2012 | 220.00p | 273.00p | 216.00p | 250.00p | 234632 |
19/03/2012 | 240.00p | 240.00p | 190.00p | 220.00p | 277613 |
16/03/2012 | 355.00p | 410.00p | 170.00p | 240.00p | 620298 |
15/03/2012 | 375.00p | 378.00p | 350.00p | 355.00p | 80497 |
14/03/2012 | 375.00p | 389.80p | 370.00p | 375.00p | 80687 |
13/03/2012 | 355.00p | 380.00p | 350.00p | 375.00p | 71525 |
12/03/2012 | 375.00p | 380.00p | 342.00p | 355.00p | 94767 |
09/03/2012 | 375.00p | 380.00p | 370.00p | 375.00p | 52406 |
08/03/2012 | 390.00p | 394.80p | 370.00p | 375.00p | 59336 |
07/03/2012 | 380.00p | 397.00p | 370.00p | 390.00p | 53470 |
06/03/2012 | 410.00p | 410.00p | 380.00p | 390.00p | 51243 |
05/03/2012 | 405.00p | 428.00p | 392.00p | 410.00p | 104574 |
02/03/2012 | 415.00p | 417.80p | 392.00p | 405.00p | 45640 |
01/03/2012 | 420.00p | 430.00p | 410.00p | 415.00p | 59839 |
29/02/2012 | 400.00p | 448.00p | 396.00p | 415.00p | 100554 |
28/02/2012 | 400.00p | 410.00p | 390.20p | 405.00p | 52979 |
27/02/2012 | 395.00p | 414.00p | 381.74p | 400.00p | 73198 |
24/02/2012 | 400.00p | 407.00p | 382.00p | 395.00p | 54157 |
23/02/2012 | 395.00p | 410.00p | 385.00p | 400.00p | 81016 |
22/02/2012 | 420.00p | 425.00p | 390.46p | 395.00p | 47861 |
21/02/2012 | 395.00p | 430.00p | 392.00p | 420.00p | 90419 |
20/02/2012 | 415.00p | 420.00p | 390.20p | 395.00p | 74946 |
17/02/2012 | 415.00p | 420.00p | 399.46p | 415.00p | 86590 |
16/02/2012 | 405.00p | 428.00p | 402.20p | 415.00p | 45854 |
15/02/2012 | 435.00p | 438.30p | 401.00p | 405.00p | 92351 |
14/02/2012 | 455.00p | 458.00p | 410.00p | 435.00p | 91054 |
13/02/2012 | 450.00p | 484.24p | 445.20p | 455.00p | 142226 |
10/02/2012 | 445.00p | 460.00p | 434.20p | 450.00p | 95638 |
09/02/2012 | 420.00p | 459.40p | 413.20p | 445.00p | 80384 |
08/02/2012 | 425.00p | 429.80p | 413.00p | 420.00p | 34389 |
07/02/2012 | 430.00p | 438.00p | 418.64p | 425.00p | 43313 |
06/02/2012 | 435.00p | 440.00p | 420.00p | 430.00p | 28730 |
03/02/2012 | 450.00p | 459.00p | 426.00p | 435.00p | 51214 |
02/02/2012 | 430.00p | 451.00p | 420.00p | 450.00p | 44937 |
01/02/2012 | 445.00p | 460.00p | 400.00p | 430.00p | 78963 |
31/01/2012 | 410.00p | 470.00p | 401.00p | 445.00p | 180034 |
30/01/2012 | 425.00p | 430.00p | 409.60p | 410.00p | 24252 |
27/01/2012 | 420.00p | 438.00p | 410.00p | 425.00p | 32640 |
26/01/2012 | 395.00p | 428.00p | 385.40p | 420.00p | 81074 |
25/01/2012 | 415.00p | 418.00p | 390.00p | 395.00p | 49823 |
24/01/2012 | 420.00p | 442.76p | 410.00p | 415.00p | 44201 |
23/01/2012 | 425.00p | 439.80p | 410.00p | 425.00p | 37429 |
20/01/2012 | 410.00p | 438.00p | 410.00p | 425.00p | 41911 |
19/01/2012 | 420.00p | 420.00p | 392.00p | 410.00p | 51157 |
18/01/2012 | 425.00p | 427.00p | 403.00p | 420.00p | 39201 |
17/01/2012 | 445.00p | 452.80p | 420.00p | 425.00p | 36527 |
16/01/2012 | 425.00p | 448.00p | 421.50p | 445.00p | 44084 |
13/01/2012 | 395.00p | 434.80p | 382.00p | 425.00p | 88996 |
12/01/2012 | 400.00p | 409.00p | 380.00p | 400.00p | 76299 |
11/01/2012 | 435.00p | 454.80p | 392.00p | 400.00p | 95523 |
10/01/2012 | 440.00p | 450.00p | 430.00p | 435.00p | 88813 |
09/01/2012 | 405.00p | 460.00p | 402.20p | 440.00p | 111580 |
06/01/2012 | 415.00p | 438.00p | 394.00p | 405.00p | 65811 |
05/01/2012 | 425.00p | 429.00p | 400.00p | 415.00p | 38941 |
04/01/2012 | 450.00p | 457.60p | 420.00p | 425.00p | 53741 |
03/01/2012 | 460.00p | 500.00p | 436.02p | 450.00p | 99140 |
30/12/2011 | 405.00p | 470.00p | 405.00p | 460.00p | 108472 |
29/12/2011 | 370.00p | 410.00p | 352.00p | 405.00p | 33564 |
28/12/2011 | 370.00p | 391.00p | 360.00p | 370.00p | 34128 |
23/12/2011 | 365.00p | 380.00p | 365.00p | 370.00p | 15112 |
22/12/2011 | 365.00p | 370.00p | 360.00p | 365.00p | 21899 |
21/12/2011 | 360.00p | 369.60p | 358.00p | 365.00p | 19652 |
20/12/2011 | 370.00p | 376.60p | 340.00p | 360.00p | 29237 |
19/12/2011 | 380.00p | 388.00p | 360.00p | 370.00p | 23158 |
16/12/2011 | 385.00p | 390.00p | 360.00p | 380.00p | 25470 |
15/12/2011 | 385.00p | 390.00p | 357.50p | 385.00p | 68679 |
14/12/2011 | 380.00p | 390.00p | 374.00p | 385.00p | 21014 |
13/12/2011 | 385.00p | 390.00p | 354.00p | 380.00p | 41164 |
12/12/2011 | 385.00p | 392.00p | 380.00p | 385.00p | 29331 |
09/12/2011 | 390.00p | 399.00p | 370.00p | 385.00p | 35551 |
08/12/2011 | 400.00p | 406.00p | 380.00p | 390.00p | 30644 |
07/12/2011 | 395.00p | 408.00p | 390.00p | 400.00p | 36575 |
06/12/2011 | 400.00p | 410.00p | 392.00p | 395.00p | 40267 |
05/12/2011 | 375.00p | 415.80p | 371.02p | 400.00p | 66365 |
02/12/2011 | 380.00p | 380.00p | 364.00p | 375.00p | 27927 |
01/12/2011 | 380.00p | 389.60p | 370.00p | 380.00p | 39884 |
30/11/2011 | 375.00p | 390.00p | 370.60p | 380.00p | 29714 |
29/11/2011 | 390.00p | 396.00p | 364.00p | 375.00p | 29898 |
28/11/2011 | 405.00p | 409.00p | 380.00p | 390.00p | 38626 |
25/11/2011 | 370.00p | 419.46p | 370.00p | 405.00p | 59898 |
24/11/2011 | 390.00p | 396.00p | 361.00p | 370.00p | 45192 |
23/11/2011 | 420.00p | 425.00p | 373.00p | 385.00p | 75649 |
22/11/2011 | 420.00p | 458.00p | 400.00p | 415.00p | 145152 |
21/11/2011 | 380.00p | 440.50p | 380.00p | 425.00p | 150400 |
18/11/2011 | 385.00p | 390.00p | 372.00p | 380.00p | 16384 |
17/11/2011 | 380.00p | 390.00p | 375.00p | 385.00p | 49892 |
16/11/2011 | 380.00p | 389.76p | 370.00p | 380.00p | 35394 |
15/11/2011 | 360.00p | 390.00p | 351.00p | 380.00p | 54202 |
14/11/2011 | 370.00p | 370.00p | 352.00p | 360.00p | 26487 |
11/11/2011 | 385.00p | 385.00p | 350.20p | 370.00p | 41110 |
10/11/2011 | 405.00p | 405.00p | 364.00p | 385.00p | 39517 |
09/11/2011 | 398.00p | 436.00p | 390.00p | 405.00p | 141064 |
08/11/2011 | 350.00p | 410.00p | 350.00p | 398.00p | 166310 |
07/11/2011 | 345.00p | 366.00p | 342.20p | 350.00p | 23591 |
04/11/2011 | 325.00p | 348.80p | 325.00p | 345.00p | 25531 |
03/11/2011 | 325.00p | 330.00p | 310.20p | 325.00p | 24986 |
02/11/2011 | 340.00p | 340.00p | 310.00p | 323.00p | 59617 |
01/11/2011 | 345.00p | 350.00p | 328.00p | 340.00p | 37993 |
31/10/2011 | 350.00p | 356.66p | 320.00p | 345.00p | 74061 |
28/10/2011 | 340.00p | 359.88p | 336.00p | 355.00p | 46443 |
27/10/2011 | 315.00p | 360.00p | 312.50p | 340.00p | 70101 |
26/10/2011 | 340.00p | 340.00p | 295.30p | 315.00p | 68068 |
25/10/2011 | 355.00p | 359.60p | 330.00p | 340.00p | 44346 |
24/10/2011 | 375.00p | 379.00p | 340.00p | 355.00p | 28037 |
21/10/2011 | 345.00p | 381.60p | 345.00p | 373.00p | 79139 |
20/10/2011 | 370.00p | 375.00p | 330.22p | 343.00p | 85776 |
19/10/2011 | 385.00p | 397.60p | 340.00p | 375.00p | 166285 |
18/10/2011 | 358.00p | 409.50p | 358.00p | 385.00p | 200704 |
17/10/2011 | 287.60p | 400.00p | 287.60p | 358.00p | 364755 |
14/10/2011 | 270.00p | 305.00p | 266.00p | 287.50p | 216583 |
13/10/2011 | 245.00p | 300.00p | 245.00p | 265.00p | 248279 |
12/10/2011 | 235.00p | 255.00p | 232.00p | 245.00p | 82419 |
11/10/2011 | 235.00p | 245.98p | 232.40p | 235.00p | 26408 |
10/10/2011 | 225.00p | 240.00p | 221.60p | 235.00p | 70764 |
07/10/2011 | 235.00p | 240.00p | 220.00p | 225.00p | 30384 |
06/10/2011 | 235.00p | 240.00p | 230.00p | 235.00p | 28202 |
05/10/2011 | 205.00p | 240.00p | 192.00p | 235.00p | 103971 |
04/10/2011 | 230.00p | 230.00p | 190.00p | 205.00p | 49802 |
03/10/2011 | 225.00p | 241.18p | 220.00p | 230.00p | 22175 |
30/09/2011 | 235.00p | 235.00p | 220.00p | 225.00p | 54177 |
29/09/2011 | 240.00p | 240.00p | 230.00p | 235.00p | 12021 |
28/09/2011 | 245.00p | 245.00p | 230.00p | 235.00p | 42448 |
27/09/2011 | 245.00p | 248.00p | 233.86p | 245.00p | 32866 |
26/09/2011 | 250.00p | 250.00p | 240.40p | 245.00p | 18648 |
23/09/2011 | 260.00p | 260.00p | 240.00p | 250.00p | 29558 |
22/09/2011 | 250.00p | 260.00p | 240.00p | 260.00p | 17069 |
*Close Price adjusted for both dividends and splits