Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2012 | 60.00p | 60.00p | 59.00p | 59.50p | 403720 |
20/06/2012 | 55.00p | 59.00p | 55.00p | 59.00p | 105965 |
19/06/2012 | 59.00p | 59.03p | 56.00p | 59.00p | 12239 |
18/06/2012 | 58.50p | 60.00p | 57.00p | 58.50p | 180931 |
15/06/2012 | 59.00p | 60.50p | 59.00p | 60.25p | 4549 |
14/06/2012 | 59.50p | 61.00p | 59.50p | 60.25p | 12962 |
13/06/2012 | 58.50p | 61.03p | 58.50p | 61.00p | 38931 |
12/06/2012 | 59.00p | 61.03p | 58.68p | 59.50p | 204329 |
11/06/2012 | 58.50p | 62.00p | 58.50p | 60.00p | 19941 |
08/06/2012 | 66.50p | 68.00p | 59.00p | 59.75p | 285682 |
07/06/2012 | 66.50p | 70.00p | 66.50p | 66.50p | 13238 |
06/06/2012 | 71.50p | 73.00p | 68.00p | 69.50p | 163186 |
01/06/2012 | 60.50p | 75.00p | 56.00p | 70.50p | 497848 |
31/05/2012 | 61.00p | 63.00p | 52.75p | 59.75p | 1731318 |
30/05/2012 | 67.00p | 67.00p | 61.00p | 61.00p | 60581 |
29/05/2012 | 69.00p | 71.00p | 65.00p | 66.50p | 169161 |
28/05/2012 | 71.00p | 71.50p | 69.00p | 69.00p | 17877 |
25/05/2012 | 75.00p | 76.75p | 70.00p | 71.50p | 190025 |
24/05/2012 | 82.00p | 82.00p | 64.00p | 75.00p | 287638 |
23/05/2012 | 81.50p | 87.50p | 80.00p | 83.00p | 237992 |
22/05/2012 | 83.25p | 87.50p | 83.00p | 85.00p | 14749 |
21/05/2012 | 82.00p | 87.00p | 82.00p | 87.00p | 24482 |
18/05/2012 | 85.00p | 90.00p | 82.00p | 82.75p | 121392 |
17/05/2012 | 92.00p | 92.00p | 82.00p | 89.00p | 160828 |
16/05/2012 | 98.00p | 99.25p | 84.00p | 97.75p | 494665 |
15/05/2012 | 100.00p | 101.05p | 99.00p | 101.00p | 1934 |
14/05/2012 | 99.75p | 102.00p | 99.75p | 102.00p | 68678 |
11/05/2012 | 102.00p | 102.05p | 100.00p | 102.00p | 36577 |
10/05/2012 | 101.00p | 101.05p | 101.00p | 101.00p | 54600 |
09/05/2012 | 99.75p | 102.00p | 99.00p | 101.00p | 119955 |
08/05/2012 | 102.00p | 102.05p | 100.30p | 102.00p | 2400 |
04/05/2012 | 100.00p | 101.50p | 100.00p | 100.37p | 24500 |
03/05/2012 | 101.00p | 101.00p | 101.00p | 101.00p | 20 |
02/05/2012 | 105.00p | 105.00p | 102.00p | 102.00p | 12225 |
01/05/2012 | 101.00p | 101.00p | 100.00p | 100.00p | 11000 |
30/04/2012 | 103.00p | 105.00p | 101.00p | 101.00p | 393493 |
27/04/2012 | 102.50p | 102.50p | 102.00p | 102.00p | 1169 |
26/04/2012 | 103.00p | 103.05p | 100.45p | 103.00p | 4435 |
25/04/2012 | 103.00p | 103.05p | 103.00p | 103.00p | 564 |
24/04/2012 | 105.00p | 105.05p | 100.75p | 101.00p | 1848 |
23/04/2012 | 104.75p | 104.75p | 102.00p | 103.00p | 160847 |
20/04/2012 | 101.50p | 103.00p | 101.00p | 103.00p | 83897 |
19/04/2012 | 98.50p | 101.50p | 98.00p | 101.00p | 59551 |
18/04/2012 | 100.75p | 102.44p | 99.25p | 100.00p | 128721 |
17/04/2012 | 102.00p | 102.00p | 101.37p | 101.37p | 8424 |
16/04/2012 | 102.00p | 104.00p | 100.75p | 102.00p | 77064 |
13/04/2012 | 102.00p | 105.00p | 101.76p | 104.00p | 13095 |
12/04/2012 | 103.00p | 108.00p | 102.00p | 102.00p | 16517 |
11/04/2012 | 110.50p | 110.50p | 102.00p | 102.00p | 36400 |
10/04/2012 | 117.25p | 117.25p | 110.25p | 110.25p | 12340 |
05/04/2012 | 112.50p | 117.50p | 111.78p | 117.50p | 4255 |
04/04/2012 | 113.25p | 114.00p | 111.00p | 112.00p | 17884 |
03/04/2012 | 117.00p | 117.50p | 113.00p | 113.00p | 32482 |
02/04/2012 | 117.50p | 117.56p | 115.00p | 117.00p | 53472 |
30/03/2012 | 117.50p | 118.00p | 115.00p | 115.00p | 6097 |
29/03/2012 | 120.00p | 120.00p | 116.50p | 120.00p | 30615 |
28/03/2012 | 120.00p | 121.00p | 120.00p | 121.00p | 8664 |
27/03/2012 | 120.00p | 120.00p | 119.00p | 119.00p | 2719 |
26/03/2012 | 117.00p | 120.00p | 117.00p | 119.50p | 58462 |
23/03/2012 | 119.75p | 120.00p | 116.00p | 120.00p | 73574 |
22/03/2012 | 117.00p | 120.00p | 115.50p | 119.00p | 278706 |
21/03/2012 | 110.00p | 120.12p | 108.25p | 117.00p | 3556804 |
20/03/2012 | 108.80p | 108.80p | 107.82p | 108.25p | 30765 |
19/03/2012 | 110.00p | 110.00p | 106.00p | 109.00p | 3148 |
16/03/2012 | 110.00p | 110.06p | 110.00p | 110.00p | 420 |
15/03/2012 | 109.00p | 109.05p | 108.25p | 108.25p | 0 |
14/03/2012 | 109.00p | 109.05p | 109.00p | 109.00p | 416 |
13/03/2012 | 107.50p | 109.05p | 107.50p | 109.00p | 20220 |
12/03/2012 | 110.00p | 110.06p | 109.47p | 110.00p | 20210 |
09/03/2012 | 108.25p | 110.06p | 108.25p | 109.12p | 210779 |
08/03/2012 | 107.00p | 110.05p | 107.00p | 110.00p | 65452 |
07/03/2012 | 106.00p | 110.00p | 106.00p | 110.00p | 2050 |
06/03/2012 | 103.50p | 109.00p | 102.50p | 109.00p | 181974 |
05/03/2012 | 106.00p | 106.25p | 102.01p | 106.25p | 20910 |
02/03/2012 | 105.00p | 106.00p | 105.00p | 106.00p | 10845 |
01/03/2012 | 102.00p | 106.05p | 101.00p | 106.00p | 786484 |
29/02/2012 | 101.50p | 105.00p | 101.50p | 105.00p | 5993 |
28/02/2012 | 104.00p | 105.90p | 100.00p | 101.00p | 140512 |
27/02/2012 | 103.00p | 103.05p | 101.50p | 102.50p | 30824 |
24/02/2012 | 103.00p | 103.05p | 101.00p | 102.00p | 1178450 |
23/02/2012 | 99.00p | 103.25p | 98.00p | 102.00p | 55153 |
22/02/2012 | 100.00p | 104.00p | 100.00p | 103.25p | 300981 |
21/02/2012 | 104.00p | 104.05p | 104.00p | 104.00p | 291 |
20/02/2012 | 100.74p | 103.00p | 100.74p | 103.00p | 252604 |
17/02/2012 | 100.00p | 101.50p | 100.00p | 100.75p | 250000 |
16/02/2012 | 98.50p | 100.00p | 97.50p | 100.00p | 34704 |
15/02/2012 | 98.75p | 100.00p | 96.25p | 100.00p | 31905 |
14/02/2012 | 99.00p | 100.00p | 97.75p | 100.00p | 14083 |
13/02/2012 | 97.00p | 100.05p | 97.00p | 100.00p | 11718 |
10/02/2012 | 97.25p | 100.05p | 97.25p | 100.00p | 35831 |
09/02/2012 | 101.00p | 102.00p | 100.00p | 100.00p | 77639 |
08/02/2012 | 101.00p | 101.50p | 100.00p | 101.50p | 84667 |
07/02/2012 | 101.50p | 103.00p | 100.00p | 100.75p | 138956 |
06/02/2012 | 100.00p | 103.50p | 100.00p | 103.00p | 83972 |
03/02/2012 | 101.00p | 104.00p | 100.00p | 101.25p | 79049 |
02/02/2012 | 101.00p | 103.05p | 101.00p | 103.00p | 5578 |
01/02/2012 | 103.00p | 103.05p | 101.00p | 103.00p | 66471 |
31/01/2012 | 103.00p | 103.00p | 99.00p | 102.00p | 41369 |
30/01/2012 | 103.00p | 103.05p | 102.00p | 102.00p | 0 |
27/01/2012 | 103.00p | 103.05p | 102.50p | 102.50p | 950 |
26/01/2012 | 98.00p | 102.25p | 98.00p | 102.00p | 69456 |
25/01/2012 | 101.00p | 102.25p | 98.00p | 98.75p | 14535 |
24/01/2012 | 104.00p | 105.00p | 98.00p | 99.00p | 47340 |
23/01/2012 | 106.00p | 107.00p | 103.50p | 103.50p | 29509 |
20/01/2012 | 100.00p | 107.00p | 100.00p | 102.00p | 151414 |
19/01/2012 | 97.50p | 100.05p | 97.25p | 98.75p | 39456 |
18/01/2012 | 96.50p | 98.00p | 95.00p | 97.25p | 18685 |
17/01/2012 | 98.00p | 98.00p | 96.24p | 97.25p | 4253 |
16/01/2012 | 93.00p | 98.00p | 93.00p | 97.50p | 4882 |
13/01/2012 | 98.00p | 98.00p | 96.24p | 97.75p | 1635 |
12/01/2012 | 99.50p | 99.68p | 94.00p | 94.00p | 50617 |
11/01/2012 | 102.00p | 102.00p | 99.80p | 101.00p | 13227 |
10/01/2012 | 108.75p | 109.00p | 102.00p | 103.00p | 213877 |
09/01/2012 | 109.00p | 109.00p | 107.50p | 108.00p | 42676 |
06/01/2012 | 108.75p | 109.00p | 108.38p | 108.38p | 20669 |
05/01/2012 | 107.00p | 107.50p | 106.75p | 106.75p | 1070 |
04/01/2012 | 108.00p | 109.75p | 103.00p | 106.50p | 53752 |
03/01/2012 | 105.00p | 110.00p | 104.00p | 110.00p | 74533 |
30/12/2011 | 107.00p | 107.00p | 102.63p | 107.00p | 26637 |
29/12/2011 | 103.25p | 107.80p | 102.50p | 102.50p | 8498 |
28/12/2011 | 107.00p | 107.00p | 105.50p | 105.50p | 255 |
23/12/2011 | 106.00p | 107.00p | 104.00p | 105.50p | 0 |
22/12/2011 | 106.00p | 107.00p | 104.00p | 107.00p | 26770 |
21/12/2011 | 101.00p | 107.00p | 101.00p | 105.00p | 40950 |
20/12/2011 | 105.00p | 106.05p | 104.50p | 106.00p | 26500 |
19/12/2011 | 106.12p | 106.12p | 106.00p | 106.00p | 2966 |
16/12/2011 | 107.00p | 107.00p | 107.00p | 107.00p | 5022 |
15/12/2011 | 106.00p | 107.05p | 105.00p | 107.00p | 23741 |
14/12/2011 | 106.50p | 106.50p | 106.50p | 106.50p | 541 |
13/12/2011 | 107.00p | 110.00p | 105.75p | 109.00p | 149673 |
12/12/2011 | 110.00p | 110.00p | 108.25p | 109.00p | 36770 |
09/12/2011 | 109.00p | 109.00p | 109.00p | 109.00p | 3573 |
08/12/2011 | 110.00p | 110.06p | 108.00p | 110.00p | 137879 |
07/12/2011 | 110.00p | 111.25p | 107.45p | 110.00p | 103266 |
06/12/2011 | 105.00p | 111.25p | 105.00p | 111.25p | 50599 |
05/12/2011 | 101.00p | 106.00p | 101.00p | 106.00p | 44781 |
02/12/2011 | 97.00p | 102.75p | 96.80p | 100.00p | 157863 |
01/12/2011 | 96.00p | 97.00p | 95.00p | 96.00p | 8624 |
30/11/2011 | 94.50p | 97.05p | 93.50p | 97.00p | 151125 |
29/11/2011 | 93.50p | 95.25p | 93.50p | 94.00p | 3410 |
28/11/2011 | 94.75p | 95.00p | 90.75p | 93.00p | 35433 |
25/11/2011 | 92.50p | 92.50p | 90.00p | 90.75p | 51689 |
24/11/2011 | 93.00p | 93.00p | 91.50p | 91.50p | 64941 |
23/11/2011 | 92.50p | 93.62p | 92.00p | 92.50p | 42420 |
22/11/2011 | 93.50p | 94.00p | 92.00p | 92.00p | 33538 |
21/11/2011 | 92.00p | 94.00p | 92.00p | 93.00p | 55596 |
18/11/2011 | 92.00p | 95.00p | 91.75p | 92.00p | 864909 |
17/11/2011 | 89.00p | 92.04p | 88.50p | 91.00p | 282853 |
16/11/2011 | 90.00p | 92.00p | 88.75p | 88.75p | 46098 |
15/11/2011 | 88.25p | 92.00p | 88.25p | 89.00p | 187678 |
14/11/2011 | 86.50p | 87.00p | 86.00p | 87.00p | 38937 |
11/11/2011 | 87.00p | 87.00p | 87.00p | 87.00p | 5459 |
10/11/2011 | 79.75p | 87.00p | 79.75p | 86.75p | 123661 |
09/11/2011 | 78.50p | 80.00p | 76.02p | 80.00p | 53586 |
08/11/2011 | 77.00p | 78.32p | 76.00p | 77.75p | 75625 |
07/11/2011 | 77.50p | 77.50p | 72.00p | 74.50p | 760848 |
04/11/2011 | 79.00p | 81.38p | 77.75p | 77.75p | 35350 |
03/11/2011 | 82.00p | 83.20p | 78.01p | 80.25p | 58246 |
02/11/2011 | 88.00p | 88.33p | 81.50p | 81.50p | 49695 |
01/11/2011 | 90.00p | 90.00p | 87.25p | 87.50p | 9821 |
31/10/2011 | 95.00p | 98.35p | 90.00p | 91.50p | 50076 |
28/10/2011 | 97.00p | 98.50p | 93.50p | 93.50p | 65200 |
27/10/2011 | 99.00p | 99.00p | 97.00p | 99.00p | 35526 |
26/10/2011 | 98.75p | 99.00p | 97.00p | 97.00p | 50211 |
25/10/2011 | 97.00p | 99.00p | 97.00p | 97.00p | 34559 |
24/10/2011 | 97.00p | 98.50p | 95.00p | 97.00p | 38172 |
21/10/2011 | 102.00p | 102.00p | 97.00p | 100.00p | 37298 |
20/10/2011 | 98.75p | 99.00p | 98.75p | 99.00p | 1999 |
19/10/2011 | 99.00p | 100.00p | 97.00p | 100.00p | 37555 |
18/10/2011 | 98.85p | 98.85p | 95.00p | 95.00p | 8166 |
17/10/2011 | 96.00p | 99.00p | 95.00p | 95.00p | 53652 |
14/10/2011 | 99.50p | 99.50p | 98.00p | 98.00p | 8000 |
13/10/2011 | 98.00p | 98.70p | 97.00p | 97.00p | 1480 |
12/10/2011 | 97.00p | 97.00p | 97.00p | 97.00p | 12 |
11/10/2011 | 97.00p | 98.75p | 96.00p | 96.00p | 16818 |
10/10/2011 | 97.00p | 98.00p | 96.36p | 96.50p | 23370 |
07/10/2011 | 97.00p | 100.25p | 95.00p | 98.00p | 70958 |
06/10/2011 | 97.00p | 98.05p | 97.00p | 98.00p | 258926 |
05/10/2011 | 98.75p | 100.00p | 95.00p | 100.00p | 177964 |
04/10/2011 | 96.00p | 99.25p | 95.25p | 97.50p | 216792 |
03/10/2011 | 100.00p | 100.00p | 95.00p | 95.25p | 16353 |
30/09/2011 | 95.25p | 100.00p | 95.25p | 98.00p | 66810 |
29/09/2011 | 98.50p | 99.00p | 95.00p | 99.00p | 25205 |
28/09/2011 | 97.50p | 99.50p | 95.25p | 96.75p | 30884 |
27/09/2011 | 98.00p | 99.00p | 98.00p | 99.00p | 17998 |
26/09/2011 | 98.50p | 99.12p | 96.00p | 99.00p | 12554 |
23/09/2011 | 99.00p | 100.00p | 96.00p | 98.75p | 22697 |
22/09/2011 | 100.00p | 102.50p | 98.00p | 100.00p | 312927 |
21/09/2011 | 104.00p | 104.00p | 103.00p | 103.00p | 43 |
20/09/2011 | 100.00p | 113.00p | 100.00p | 102.00p | 274399 |
19/09/2011 | 97.75p | 99.00p | 92.50p | 99.00p | 13213 |
16/09/2011 | 98.75p | 99.00p | 92.00p | 92.50p | 36691 |
15/09/2011 | 99.00p | 100.00p | 97.00p | 98.00p | 30164 |
14/09/2011 | 89.75p | 105.00p | 88.50p | 99.00p | 301877 |
13/09/2011 | 88.50p | 88.54p | 85.00p | 88.50p | 25836 |
12/09/2011 | 89.00p | 89.75p | 88.75p | 89.50p | 24435 |
09/09/2011 | 89.75p | 89.79p | 89.00p | 89.75p | 23308 |
08/09/2011 | 90.00p | 92.00p | 89.50p | 89.75p | 798492 |
07/09/2011 | 90.00p | 91.50p | 88.00p | 90.00p | 998320 |
06/09/2011 | 90.00p | 90.00p | 88.00p | 88.00p | 28605 |
*Close Price adjusted for both dividends and splits