Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/01/2013 | 102.00p | 105.00p | 102.00p | 102.00p | 2060 |
31/12/2012 | 102.00p | 105.00p | 99.01p | 102.00p | 0 |
28/12/2012 | 102.00p | 105.00p | 99.01p | 102.00p | 5514 |
27/12/2012 | 102.00p | 104.90p | 102.00p | 102.00p | 1703 |
24/12/2012 | 101.00p | 104.00p | 101.00p | 102.00p | 12993 |
21/12/2012 | 101.00p | 104.00p | 101.00p | 101.00p | 5088 |
20/12/2012 | 101.00p | 103.90p | 98.00p | 101.00p | 22059 |
19/12/2012 | 101.00p | 104.00p | 99.00p | 101.00p | 2082 |
18/12/2012 | 101.00p | 101.00p | 98.00p | 101.00p | 55790 |
17/12/2012 | 102.00p | 105.00p | 101.00p | 101.00p | 10077 |
14/12/2012 | 102.00p | 105.00p | 102.00p | 102.00p | 552 |
13/12/2012 | 99.00p | 103.90p | 97.00p | 102.00p | 67980 |
12/12/2012 | 99.00p | 101.90p | 99.00p | 99.00p | 7983 |
11/12/2012 | 99.00p | 101.90p | 99.00p | 99.00p | 97 |
10/12/2012 | 99.00p | 101.90p | 95.00p | 99.00p | 58489 |
07/12/2012 | 99.00p | 99.00p | 96.00p | 99.00p | 51494 |
06/12/2012 | 99.00p | 101.90p | 99.00p | 99.00p | 34741 |
05/12/2012 | 99.00p | 101.90p | 99.00p | 99.00p | 29976 |
04/12/2012 | 99.00p | 101.50p | 99.00p | 99.00p | 2433 |
03/12/2012 | 99.50p | 99.50p | 96.60p | 99.50p | 4860 |
30/11/2012 | 98.50p | 100.50p | 95.50p | 100.50p | 12837 |
29/11/2012 | 98.50p | 101.40p | 98.50p | 98.50p | 16285 |
28/11/2012 | 98.50p | 101.50p | 98.50p | 98.50p | 0 |
27/11/2012 | 98.50p | 101.50p | 98.50p | 98.50p | 23665 |
26/11/2012 | 98.50p | 101.40p | 95.50p | 98.50p | 10273 |
23/11/2012 | 98.00p | 100.90p | 95.10p | 98.50p | 20746 |
22/11/2012 | 98.00p | 101.00p | 98.00p | 98.00p | 8588 |
21/11/2012 | 99.00p | 101.00p | 98.00p | 98.00p | 2782 |
20/11/2012 | 98.00p | 102.00p | 98.00p | 99.00p | 8649 |
19/11/2012 | 97.00p | 100.90p | 94.10p | 98.00p | 5303 |
16/11/2012 | 96.00p | 98.90p | 93.10p | 96.00p | 37874 |
15/11/2012 | 96.00p | 98.90p | 96.00p | 96.00p | 700 |
14/11/2012 | 97.00p | 97.00p | 94.00p | 97.00p | 7569 |
13/11/2012 | 98.00p | 99.90p | 94.00p | 97.00p | 4482 |
12/11/2012 | 97.00p | 99.00p | 94.00p | 99.00p | 32206 |
09/11/2012 | 97.00p | 100.00p | 97.00p | 97.00p | 446 |
08/11/2012 | 96.00p | 101.00p | 95.00p | 97.00p | 63737 |
07/11/2012 | 97.00p | 99.75p | 96.00p | 96.00p | 7395 |
06/11/2012 | 97.00p | 97.00p | 94.00p | 97.00p | 12274 |
05/11/2012 | 98.00p | 100.00p | 94.00p | 97.00p | 17677 |
02/11/2012 | 99.00p | 102.00p | 98.00p | 98.00p | 974 |
01/11/2012 | 97.00p | 99.75p | 94.10p | 97.00p | 9997 |
31/10/2012 | 97.00p | 99.75p | 94.25p | 97.00p | 17212 |
30/10/2012 | 97.00p | 99.75p | 97.00p | 97.00p | 521 |
29/10/2012 | 97.00p | 97.00p | 94.00p | 97.00p | 17633 |
26/10/2012 | 97.00p | 99.75p | 97.00p | 97.00p | 4500 |
25/10/2012 | 98.00p | 98.00p | 94.00p | 97.00p | 622 |
24/10/2012 | 98.00p | 101.00p | 98.00p | 98.00p | 4020 |
23/10/2012 | 99.00p | 101.90p | 95.00p | 97.00p | 33794 |
22/10/2012 | 99.00p | 99.00p | 96.00p | 99.00p | 4261 |
19/10/2012 | 101.00p | 101.00p | 97.00p | 100.00p | 6659 |
18/10/2012 | 101.00p | 101.00p | 98.10p | 101.00p | 5018 |
17/10/2012 | 100.00p | 102.90p | 100.00p | 101.00p | 6080 |
16/10/2012 | 99.00p | 100.00p | 96.00p | 100.00p | 17012 |
15/10/2012 | 101.00p | 103.90p | 97.00p | 100.00p | 11739 |
12/10/2012 | 101.00p | 103.50p | 98.10p | 101.00p | 479 |
11/10/2012 | 101.00p | 104.00p | 98.10p | 101.00p | 8337 |
10/10/2012 | 101.00p | 103.90p | 98.00p | 101.00p | 15298 |
09/10/2012 | 102.00p | 104.90p | 99.00p | 101.00p | 14788 |
08/10/2012 | 101.50p | 103.90p | 99.00p | 102.00p | 28720 |
05/10/2012 | 101.00p | 103.90p | 98.00p | 101.00p | 15134 |
04/10/2012 | 98.00p | 102.00p | 98.00p | 100.00p | 384 |
03/10/2012 | 98.00p | 100.90p | 98.00p | 98.00p | 143 |
02/10/2012 | 98.00p | 98.00p | 95.00p | 98.00p | 20729 |
01/10/2012 | 98.00p | 98.00p | 95.00p | 98.00p | 7842 |
28/09/2012 | 98.00p | 100.00p | 98.00p | 98.00p | 583 |
27/09/2012 | 98.00p | 98.00p | 95.00p | 98.00p | 37463 |
26/09/2012 | 99.00p | 101.00p | 96.10p | 99.00p | 12352 |
25/09/2012 | 97.00p | 100.00p | 95.10p | 99.00p | 2839 |
24/09/2012 | 97.00p | 97.00p | 94.00p | 97.00p | 9964 |
21/09/2012 | 97.00p | 99.90p | 97.00p | 97.00p | 1001 |
20/09/2012 | 97.00p | 99.90p | 97.00p | 97.00p | 2012 |
19/09/2012 | 98.00p | 101.00p | 98.00p | 98.00p | 1327 |
18/09/2012 | 100.00p | 101.90p | 97.00p | 99.00p | 100110 |
17/09/2012 | 100.00p | 102.90p | 100.00p | 100.00p | 672 |
14/09/2012 | 99.00p | 100.00p | 96.00p | 100.00p | 8003 |
13/09/2012 | 97.00p | 99.00p | 94.00p | 99.00p | 3169 |
12/09/2012 | 98.00p | 100.90p | 95.00p | 97.00p | 62327 |
11/09/2012 | 95.00p | 98.00p | 95.00p | 98.00p | 8802 |
10/09/2012 | 96.00p | 99.00p | 96.00p | 96.00p | 34745 |
07/09/2012 | 95.00p | 96.00p | 92.00p | 96.00p | 9288 |
06/09/2012 | 92.00p | 94.00p | 89.00p | 94.00p | 7412 |
05/09/2012 | 93.00p | 96.00p | 92.00p | 92.00p | 2762 |
04/09/2012 | 95.00p | 95.00p | 92.00p | 94.00p | 13977 |
03/09/2012 | 95.00p | 95.00p | 92.00p | 95.00p | 12751 |
31/08/2012 | 95.00p | 95.00p | 92.00p | 95.00p | 3976 |
30/08/2012 | 95.00p | 95.00p | 92.00p | 95.00p | 16896 |
29/08/2012 | 95.00p | 95.00p | 92.10p | 95.00p | 12065 |
28/08/2012 | 95.00p | 98.00p | 95.00p | 95.00p | 7827 |
24/08/2012 | 96.00p | 98.00p | 96.00p | 96.00p | 2817 |
23/08/2012 | 96.00p | 96.00p | 93.00p | 96.00p | 10000 |
22/08/2012 | 96.00p | 98.75p | 93.10p | 96.00p | 7285 |
21/08/2012 | 95.00p | 97.90p | 92.00p | 97.00p | 15386 |
20/08/2012 | 96.00p | 99.00p | 96.00p | 96.00p | 10297 |
17/08/2012 | 96.00p | 98.90p | 96.00p | 96.00p | 5020 |
16/08/2012 | 95.00p | 98.90p | 95.00p | 96.00p | 1408 |
15/08/2012 | 94.00p | 95.00p | 92.00p | 95.00p | 1619 |
14/08/2012 | 93.00p | 94.00p | 90.00p | 94.00p | 5418 |
13/08/2012 | 93.00p | 96.00p | 90.00p | 93.00p | 11694 |
10/08/2012 | 94.00p | 97.00p | 94.00p | 94.00p | 1167 |
09/08/2012 | 94.00p | 97.00p | 94.00p | 94.00p | 2840 |
08/08/2012 | 94.00p | 94.00p | 91.00p | 94.00p | 13362 |
07/08/2012 | 94.00p | 96.75p | 94.00p | 94.00p | 1335 |
06/08/2012 | 94.00p | 94.00p | 91.00p | 94.00p | 8520 |
03/08/2012 | 94.00p | 96.90p | 91.00p | 94.00p | 19679 |
02/08/2012 | 94.00p | 96.90p | 90.10p | 94.00p | 0 |
01/08/2012 | 94.00p | 96.90p | 90.10p | 94.00p | 0 |
31/07/2012 | 93.00p | 96.90p | 90.10p | 94.00p | 46565 |
30/07/2012 | 93.00p | 93.00p | 90.10p | 93.00p | 38223 |
27/07/2012 | 92.00p | 94.90p | 89.10p | 93.00p | 30600 |
26/07/2012 | 92.00p | 94.75p | 89.10p | 92.00p | 0 |
25/07/2012 | 92.00p | 94.75p | 89.10p | 92.00p | 21902 |
24/07/2012 | 92.00p | 94.90p | 89.00p | 92.00p | 14069 |
23/07/2012 | 92.00p | 94.90p | 89.10p | 92.00p | 1068 |
20/07/2012 | 94.00p | 96.90p | 91.91p | 94.00p | 1565 |
19/07/2012 | 94.00p | 95.90p | 93.00p | 94.00p | 0 |
18/07/2012 | 93.00p | 95.90p | 93.00p | 94.00p | 932 |
17/07/2012 | 93.00p | 95.90p | 93.00p | 93.00p | 826 |
16/07/2012 | 94.00p | 95.90p | 90.00p | 93.00p | 67808 |
13/07/2012 | 94.00p | 96.90p | 94.00p | 94.00p | 2136 |
12/07/2012 | 94.00p | 96.90p | 94.00p | 94.00p | 204 |
11/07/2012 | 94.00p | 96.90p | 91.10p | 94.00p | 6368 |
10/07/2012 | 94.00p | 96.90p | 94.00p | 94.00p | 15053 |
09/07/2012 | 94.00p | 96.90p | 91.46p | 94.00p | 26794 |
06/07/2012 | 95.00p | 97.90p | 92.10p | 95.00p | 7006 |
05/07/2012 | 92.00p | 95.90p | 92.00p | 94.00p | 11360 |
04/07/2012 | 90.00p | 93.90p | 88.10p | 91.00p | 11016 |
03/07/2012 | 90.00p | 92.90p | 90.00p | 90.00p | 1071 |
02/07/2012 | 90.00p | 92.90p | 87.00p | 90.00p | 10609 |
29/06/2012 | 90.00p | 92.90p | 90.00p | 90.00p | 2607 |
28/06/2012 | 90.00p | 92.90p | 90.00p | 90.00p | 1069 |
27/06/2012 | 88.00p | 90.90p | 85.10p | 90.00p | 2371 |
26/06/2012 | 88.00p | 90.90p | 88.00p | 88.00p | 300 |
25/06/2012 | 89.00p | 89.00p | 85.00p | 88.00p | 53373 |
22/06/2012 | 90.00p | 92.90p | 89.00p | 89.00p | 7017 |
21/06/2012 | 90.00p | 92.90p | 90.00p | 90.00p | 9265 |
20/06/2012 | 90.00p | 92.90p | 90.00p | 90.00p | 5907 |
19/06/2012 | 91.00p | 94.00p | 91.00p | 91.00p | 3130 |
18/06/2012 | 91.00p | 93.90p | 91.00p | 91.00p | 7658 |
15/06/2012 | 91.00p | 93.90p | 88.00p | 91.00p | 23576 |
14/06/2012 | 91.00p | 91.00p | 88.00p | 91.00p | 5639 |
13/06/2012 | 91.00p | 93.90p | 91.00p | 91.00p | 3269 |
12/06/2012 | 91.00p | 93.90p | 91.00p | 91.00p | 31972 |
11/06/2012 | 91.00p | 91.00p | 88.00p | 91.00p | 19539 |
08/06/2012 | 91.00p | 93.90p | 88.10p | 91.00p | 1808 |
07/06/2012 | 91.00p | 93.90p | 91.00p | 91.00p | 2398 |
06/06/2012 | 91.00p | 93.90p | 91.00p | 91.00p | 1500 |
01/06/2012 | 91.50p | 93.90p | 91.00p | 91.00p | 818 |
31/05/2012 | 90.00p | 91.50p | 87.10p | 91.50p | 21217 |
30/05/2012 | 90.00p | 92.90p | 90.00p | 90.00p | 5000 |
29/05/2012 | 90.00p | 92.90p | 90.00p | 90.00p | 3302 |
28/05/2012 | 89.50p | 89.50p | 87.00p | 89.00p | 14944 |
25/05/2012 | 91.00p | 93.90p | 90.00p | 90.00p | 0 |
24/05/2012 | 91.00p | 93.90p | 91.00p | 91.00p | 530 |
23/05/2012 | 92.00p | 92.00p | 89.10p | 91.00p | 753 |
22/05/2012 | 92.00p | 94.90p | 92.00p | 92.00p | 5481 |
21/05/2012 | 92.00p | 92.00p | 89.00p | 92.00p | 40920 |
18/05/2012 | 92.00p | 94.90p | 92.00p | 92.00p | 1255 |
17/05/2012 | 93.00p | 95.90p | 93.00p | 93.00p | 6163 |
16/05/2012 | 93.00p | 95.90p | 93.00p | 93.00p | 2799 |
15/05/2012 | 93.00p | 95.90p | 90.10p | 93.00p | 4891 |
14/05/2012 | 93.00p | 95.90p | 90.00p | 93.00p | 39751 |
11/05/2012 | 94.00p | 96.90p | 91.10p | 94.00p | 7865 |
10/05/2012 | 94.00p | 96.90p | 94.00p | 94.00p | 4199 |
09/05/2012 | 94.00p | 96.90p | 94.00p | 94.00p | 33416 |
08/05/2012 | 94.00p | 96.90p | 91.00p | 94.00p | 39578 |
04/05/2012 | 96.00p | 97.90p | 94.00p | 94.00p | 1396 |
03/05/2012 | 96.00p | 98.90p | 93.10p | 96.00p | 33458 |
02/05/2012 | 96.00p | 98.90p | 96.00p | 96.00p | 25977 |
01/05/2012 | 96.00p | 98.90p | 93.10p | 96.00p | 16300 |
30/04/2012 | 96.00p | 96.00p | 93.00p | 96.00p | 52431 |
27/04/2012 | 96.00p | 98.90p | 96.00p | 96.00p | 608 |
26/04/2012 | 96.00p | 98.90p | 93.10p | 96.00p | 14146 |
25/04/2012 | 96.00p | 96.00p | 93.10p | 96.00p | 5000 |
24/04/2012 | 96.00p | 99.90p | 93.50p | 96.00p | 0 |
23/04/2012 | 97.00p | 99.90p | 93.50p | 96.00p | 39485 |
20/04/2012 | 97.00p | 99.90p | 97.00p | 97.00p | 6755 |
19/04/2012 | 97.00p | 99.90p | 94.01p | 97.00p | 4211 |
18/04/2012 | 97.00p | 99.90p | 94.00p | 97.00p | 34968 |
17/04/2012 | 94.00p | 99.90p | 94.00p | 97.00p | 891 |
16/04/2012 | 94.00p | 96.90p | 91.00p | 94.00p | 24243 |
13/04/2012 | 94.00p | 96.90p | 94.00p | 94.00p | 7803 |
12/04/2012 | 94.00p | 96.90p | 91.00p | 94.00p | 8487 |
11/04/2012 | 94.00p | 97.00p | 94.00p | 94.00p | 44260 |
10/04/2012 | 94.00p | 94.00p | 91.01p | 94.00p | 5970 |
05/04/2012 | 95.00p | 97.90p | 92.00p | 95.00p | 52007 |
04/04/2012 | 96.00p | 99.00p | 95.00p | 95.00p | 13246 |
03/04/2012 | 96.00p | 98.90p | 96.00p | 96.00p | 21410 |
02/04/2012 | 96.00p | 96.00p | 93.00p | 96.00p | 59157 |
30/03/2012 | 97.00p | 99.90p | 97.00p | 97.00p | 8859 |
29/03/2012 | 98.00p | 100.90p | 95.01p | 97.00p | 10098 |
28/03/2012 | 97.00p | 100.90p | 97.00p | 98.00p | 4286 |
27/03/2012 | 97.00p | 97.00p | 94.00p | 97.00p | 6214 |
26/03/2012 | 97.00p | 99.90p | 94.00p | 97.00p | 24819 |
23/03/2012 | 98.00p | 99.90p | 94.01p | 97.00p | 3663 |
22/03/2012 | 97.00p | 100.90p | 97.00p | 98.00p | 148 |
21/03/2012 | 96.00p | 99.90p | 96.00p | 97.00p | 14562 |
20/03/2012 | 97.00p | 99.90p | 96.00p | 96.00p | 15634 |
19/03/2012 | 98.00p | 99.90p | 94.00p | 97.00p | 58959 |
16/03/2012 | 98.00p | 98.00p | 95.00p | 98.00p | 16139 |
*Close Price adjusted for both dividends and splits