Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/03/2012 | 98.00p | 100.90p | 98.00p | 98.00p | 2283 |
14/03/2012 | 95.00p | 98.00p | 95.00p | 98.00p | 6396 |
13/03/2012 | 95.00p | 95.00p | 92.00p | 95.00p | 2471 |
12/03/2012 | 95.00p | 97.90p | 92.01p | 95.00p | 16409 |
09/03/2012 | 95.00p | 97.90p | 92.00p | 95.00p | 38168 |
08/03/2012 | 95.00p | 97.90p | 95.00p | 95.00p | 19060 |
07/03/2012 | 93.00p | 95.90p | 90.01p | 94.00p | 5608 |
06/03/2012 | 95.00p | 96.90p | 93.00p | 93.00p | 10080 |
05/03/2012 | 97.00p | 99.90p | 92.00p | 95.00p | 18803 |
02/03/2012 | 97.00p | 99.90p | 97.00p | 97.00p | 678 |
01/03/2012 | 96.00p | 98.90p | 96.00p | 97.00p | 6729 |
29/02/2012 | 96.00p | 98.90p | 93.01p | 96.00p | 6912 |
28/02/2012 | 96.00p | 98.90p | 92.00p | 96.00p | 33354 |
27/02/2012 | 97.00p | 99.90p | 94.00p | 96.00p | 52451 |
24/02/2012 | 97.00p | 99.90p | 97.00p | 97.00p | 19880 |
23/02/2012 | 96.00p | 99.90p | 94.01p | 97.00p | 66329 |
22/02/2012 | 96.00p | 98.90p | 93.12p | 96.00p | 47289 |
21/02/2012 | 98.00p | 99.90p | 95.00p | 97.00p | 21142 |
20/02/2012 | 97.00p | 99.90p | 94.00p | 98.00p | 57333 |
17/02/2012 | 97.00p | 99.90p | 97.00p | 97.00p | 3274 |
16/02/2012 | 97.00p | 99.90p | 97.00p | 97.00p | 15210 |
15/02/2012 | 97.00p | 99.90p | 97.00p | 97.00p | 17079 |
14/02/2012 | 97.00p | 97.00p | 94.00p | 97.00p | 16957 |
13/02/2012 | 97.00p | 99.90p | 95.00p | 97.00p | 2139 |
10/02/2012 | 97.00p | 99.90p | 97.00p | 97.00p | 2225 |
09/02/2012 | 97.00p | 99.90p | 97.00p | 97.00p | 25499 |
08/02/2012 | 97.00p | 99.90p | 94.01p | 97.00p | 32475 |
07/02/2012 | 96.00p | 98.90p | 94.01p | 97.00p | 10632 |
06/02/2012 | 96.00p | 98.90p | 93.00p | 96.00p | 56053 |
03/02/2012 | 95.00p | 98.00p | 95.00p | 96.00p | 27570 |
02/02/2012 | 93.00p | 95.90p | 91.00p | 95.00p | 2559 |
01/02/2012 | 93.00p | 93.00p | 90.01p | 93.00p | 968 |
31/01/2012 | 93.00p | 95.90p | 90.01p | 93.00p | 16762 |
30/01/2012 | 94.00p | 94.00p | 90.00p | 93.00p | 10411 |
27/01/2012 | 93.00p | 96.90p | 93.00p | 94.00p | 311 |
26/01/2012 | 93.00p | 95.90p | 93.00p | 93.00p | 5533 |
25/01/2012 | 93.00p | 95.90p | 90.01p | 93.00p | 30989 |
24/01/2012 | 93.00p | 95.90p | 90.50p | 93.00p | 0 |
23/01/2012 | 93.00p | 95.90p | 90.50p | 93.00p | 11602 |
20/01/2012 | 93.00p | 95.90p | 93.00p | 93.00p | 622 |
19/01/2012 | 93.00p | 95.90p | 90.01p | 93.00p | 0 |
18/01/2012 | 93.00p | 95.90p | 90.01p | 93.00p | 11781 |
17/01/2012 | 93.00p | 95.90p | 90.00p | 93.00p | 23165 |
16/01/2012 | 93.00p | 93.00p | 90.00p | 93.00p | 31453 |
13/01/2012 | 92.50p | 95.40p | 92.50p | 93.00p | 1493 |
12/01/2012 | 92.50p | 95.40p | 92.50p | 92.50p | 156 |
11/01/2012 | 91.00p | 93.90p | 88.00p | 92.50p | 16832 |
10/01/2012 | 91.00p | 93.90p | 88.01p | 91.00p | 1898 |
09/01/2012 | 91.00p | 93.90p | 91.00p | 91.00p | 4302 |
06/01/2012 | 91.00p | 93.90p | 88.00p | 91.00p | 34570 |
05/01/2012 | 91.00p | 93.90p | 86.00p | 90.00p | 94812 |
04/01/2012 | 90.00p | 92.90p | 90.00p | 90.00p | 805 |
03/01/2012 | 89.00p | 91.90p | 86.00p | 89.00p | 17828 |
30/12/2011 | 89.00p | 91.90p | 86.00p | 89.00p | 0 |
29/12/2011 | 89.00p | 91.90p | 86.00p | 89.00p | 5108 |
28/12/2011 | 89.00p | 91.90p | 86.00p | 89.00p | 4954 |
23/12/2011 | 89.00p | 91.90p | 89.00p | 89.00p | 5673 |
22/12/2011 | 89.00p | 91.90p | 86.00p | 89.00p | 17341 |
21/12/2011 | 89.00p | 91.90p | 89.00p | 89.00p | 486 |
20/12/2011 | 89.00p | 91.90p | 89.00p | 89.00p | 1080 |
19/12/2011 | 89.00p | 92.00p | 86.01p | 89.00p | 38120 |
16/12/2011 | 90.00p | 92.90p | 88.50p | 89.00p | 0 |
15/12/2011 | 90.00p | 92.90p | 90.00p | 90.00p | 340 |
14/12/2011 | 90.00p | 92.90p | 87.01p | 90.00p | 1898 |
13/12/2011 | 89.00p | 91.90p | 89.00p | 90.00p | 1696 |
12/12/2011 | 89.00p | 91.90p | 89.00p | 89.00p | 2190 |
09/12/2011 | 91.00p | 94.90p | 91.00p | 91.00p | 364 |
08/12/2011 | 91.00p | 93.90p | 91.00p | 91.00p | 17451 |
07/12/2011 | 91.00p | 93.90p | 91.00p | 91.00p | 264 |
06/12/2011 | 91.00p | 93.90p | 88.01p | 91.00p | 33309 |
05/12/2011 | 91.00p | 93.90p | 88.00p | 91.00p | 17547 |
02/12/2011 | 91.00p | 93.90p | 91.00p | 91.00p | 528 |
01/12/2011 | 91.00p | 93.90p | 88.25p | 91.00p | 10025 |
30/11/2011 | 90.00p | 92.90p | 90.00p | 90.00p | 6173 |
29/11/2011 | 90.00p | 92.90p | 90.00p | 90.00p | 2463 |
28/11/2011 | 90.00p | 92.90p | 87.00p | 90.00p | 23082 |
25/11/2011 | 90.00p | 92.90p | 87.00p | 90.00p | 10054 |
24/11/2011 | 90.00p | 92.90p | 87.01p | 90.00p | 457 |
23/11/2011 | 90.00p | 92.90p | 90.00p | 90.00p | 10689 |
22/11/2011 | 90.00p | 92.90p | 87.01p | 90.00p | 1342 |
21/11/2011 | 90.00p | 92.90p | 87.00p | 90.00p | 14483 |
18/11/2011 | 91.00p | 93.90p | 88.01p | 91.00p | 7165 |
17/11/2011 | 92.00p | 94.90p | 92.00p | 92.00p | 994 |
16/11/2011 | 92.00p | 94.90p | 92.00p | 92.00p | 419 |
15/11/2011 | 92.00p | 94.90p | 89.01p | 92.00p | 6733 |
14/11/2011 | 93.00p | 95.90p | 90.00p | 92.00p | 12549 |
11/11/2011 | 93.00p | 95.90p | 93.00p | 93.00p | 560 |
10/11/2011 | 93.00p | 95.90p | 90.01p | 93.00p | 3160 |
09/11/2011 | 93.00p | 95.90p | 90.01p | 93.00p | 1500 |
08/11/2011 | 92.00p | 94.64p | 92.00p | 92.00p | 39344 |
07/11/2011 | 92.00p | 94.64p | 92.00p | 92.00p | 26 |
04/11/2011 | 92.00p | 94.64p | 92.00p | 92.00p | 4726 |
03/11/2011 | 92.00p | 94.64p | 92.00p | 92.00p | 26 |
02/11/2011 | 92.00p | 94.50p | 92.00p | 92.00p | 0 |
01/11/2011 | 92.00p | 94.50p | 92.00p | 92.00p | 0 |
31/10/2011 | 92.00p | 94.50p | 92.00p | 92.00p | 3907 |
28/10/2011 | 92.00p | 92.64p | 89.00p | 92.00p | 0 |
27/10/2011 | 89.00p | 92.64p | 89.00p | 92.00p | 1714 |
26/10/2011 | 89.00p | 91.64p | 89.00p | 89.00p | 948 |
25/10/2011 | 87.00p | 91.89p | 87.00p | 89.00p | 6992 |
24/10/2011 | 87.00p | 87.00p | 84.00p | 87.00p | 44901 |
21/10/2011 | 87.00p | 89.89p | 87.00p | 87.00p | 111 |
20/10/2011 | 87.00p | 89.89p | 87.00p | 87.00p | 110 |
19/10/2011 | 87.00p | 89.89p | 87.00p | 87.00p | 2632 |
18/10/2011 | 87.00p | 89.89p | 84.01p | 87.00p | 754 |
17/10/2011 | 88.00p | 89.89p | 84.00p | 87.00p | 44334 |
14/10/2011 | 88.00p | 90.89p | 85.01p | 88.00p | 12612 |
13/10/2011 | 88.00p | 90.89p | 88.00p | 88.00p | 109 |
12/10/2011 | 88.00p | 90.89p | 85.01p | 88.00p | 2565 |
11/10/2011 | 88.00p | 90.89p | 88.00p | 88.00p | 19168 |
10/10/2011 | 88.00p | 90.89p | 85.00p | 88.00p | 0 |
07/10/2011 | 88.00p | 90.89p | 85.00p | 88.00p | 22792 |
06/10/2011 | 88.00p | 90.89p | 88.00p | 88.00p | 1393 |
05/10/2011 | 88.00p | 88.00p | 85.00p | 88.00p | 5682 |
04/10/2011 | 88.00p | 90.89p | 88.00p | 88.00p | 4616 |
03/10/2011 | 89.00p | 90.00p | 85.00p | 88.00p | 18094 |
30/09/2011 | 90.00p | 92.89p | 87.01p | 90.00p | 1017 |
29/09/2011 | 90.00p | 92.89p | 90.00p | 90.00p | 161 |
28/09/2011 | 90.00p | 93.89p | 88.00p | 90.00p | 16664 |
27/09/2011 | 89.00p | 92.89p | 89.00p | 90.00p | 2290 |
26/09/2011 | 89.00p | 92.00p | 86.00p | 89.00p | 14954 |
23/09/2011 | 91.00p | 93.89p | 88.01p | 91.00p | 6606 |
22/09/2011 | 91.00p | 93.89p | 91.00p | 91.00p | 62 |
21/09/2011 | 92.00p | 94.89p | 92.00p | 92.00p | 5441 |
20/09/2011 | 92.00p | 94.89p | 92.00p | 92.00p | 6475 |
19/09/2011 | 92.00p | 94.89p | 92.00p | 92.00p | 5105 |
16/09/2011 | 92.00p | 94.89p | 92.00p | 92.00p | 251 |
15/09/2011 | 92.00p | 94.89p | 89.01p | 92.00p | 2665 |
14/09/2011 | 92.00p | 94.89p | 92.00p | 92.00p | 706 |
13/09/2011 | 92.00p | 94.89p | 92.00p | 92.00p | 2568 |
12/09/2011 | 92.00p | 94.89p | 92.00p | 92.00p | 2568 |
09/09/2011 | 93.00p | 95.89p | 93.00p | 93.00p | 7823 |
08/09/2011 | 93.00p | 95.89p | 90.01p | 93.00p | 16752 |
07/09/2011 | 93.00p | 95.89p | 93.00p | 93.00p | 0 |
06/09/2011 | 93.00p | 95.89p | 93.00p | 93.00p | 1092 |
05/09/2011 | 93.00p | 93.00p | 90.00p | 93.00p | 5658 |
02/09/2011 | 94.00p | 96.89p | 91.01p | 94.00p | 2432 |
01/09/2011 | 93.00p | 95.89p | 90.01p | 94.00p | 3469 |
31/08/2011 | 93.00p | 95.89p | 93.00p | 93.00p | 6742 |
30/08/2011 | 93.00p | 93.00p | 90.00p | 93.00p | 18843 |
26/08/2011 | 93.00p | 95.89p | 93.00p | 93.00p | 853 |
25/08/2011 | 93.00p | 95.89p | 93.00p | 93.00p | 8541 |
24/08/2011 | 93.00p | 93.00p | 90.00p | 93.00p | 13784 |
23/08/2011 | 95.00p | 97.89p | 92.01p | 93.00p | 3911 |
22/08/2011 | 95.00p | 98.00p | 95.00p | 95.00p | 12230 |
19/08/2011 | 100.00p | 102.89p | 97.00p | 97.00p | 578 |
18/08/2011 | 100.00p | 102.89p | 100.00p | 100.00p | 7494 |
17/08/2011 | 100.00p | 102.89p | 97.01p | 100.00p | 1230 |
16/08/2011 | 100.00p | 102.89p | 97.01p | 100.00p | 1741 |
15/08/2011 | 101.00p | 103.89p | 100.00p | 100.00p | 9625 |
12/08/2011 | 101.00p | 103.89p | 101.00p | 101.00p | 1002 |
11/08/2011 | 101.00p | 103.89p | 98.01p | 101.00p | 5712 |
10/08/2011 | 100.00p | 102.89p | 100.00p | 100.00p | 580 |
09/08/2011 | 99.00p | 101.89p | 99.00p | 100.00p | 828 |
08/08/2011 | 99.00p | 99.00p | 96.00p | 99.00p | 63429 |
05/08/2011 | 100.00p | 102.89p | 100.00p | 100.00p | 3090 |
04/08/2011 | 101.00p | 103.89p | 98.01p | 101.00p | 2138 |
03/08/2011 | 101.00p | 103.89p | 101.00p | 101.00p | 24 |
02/08/2011 | 102.00p | 102.00p | 99.00p | 102.00p | 3287 |
01/08/2011 | 102.00p | 104.50p | 99.00p | 102.00p | 20006 |
29/07/2011 | 104.00p | 104.00p | 99.00p | 103.00p | 32537 |
28/07/2011 | 104.00p | 106.89p | 99.00p | 104.00p | 42787 |
27/07/2011 | 104.00p | 104.00p | 101.00p | 104.00p | 7914 |
26/07/2011 | 103.00p | 106.89p | 103.00p | 104.00p | 469 |
25/07/2011 | 103.00p | 105.89p | 100.00p | 103.00p | 23716 |
22/07/2011 | 104.00p | 106.89p | 104.00p | 104.00p | 47 |
21/07/2011 | 104.00p | 106.89p | 104.00p | 104.00p | 2091 |
20/07/2011 | 104.00p | 106.89p | 101.01p | 104.00p | 2727 |
19/07/2011 | 104.00p | 106.89p | 101.01p | 104.00p | 4231 |
18/07/2011 | 103.00p | 106.00p | 100.00p | 103.00p | 23794 |
15/07/2011 | 105.00p | 107.89p | 102.10p | 103.00p | 0 |
14/07/2011 | 105.00p | 107.89p | 102.10p | 105.00p | 5157 |
13/07/2011 | 105.00p | 107.89p | 105.00p | 105.00p | 92 |
12/07/2011 | 106.00p | 106.00p | 102.00p | 105.00p | 36324 |
11/07/2011 | 106.00p | 108.00p | 106.00p | 106.00p | 27801 |
08/07/2011 | 106.00p | 108.89p | 103.01p | 106.00p | 43500 |
07/07/2011 | 105.00p | 107.89p | 105.00p | 105.00p | 6714 |
06/07/2011 | 103.00p | 106.89p | 101.01p | 104.00p | 736 |
05/07/2011 | 102.00p | 105.89p | 100.01p | 103.00p | 17454 |
04/07/2011 | 102.00p | 104.89p | 102.00p | 102.00p | 1495 |
01/07/2011 | 104.00p | 106.89p | 102.00p | 102.00p | 326 |
30/06/2011 | 104.00p | 106.89p | 104.00p | 104.00p | 1245 |
29/06/2011 | 103.00p | 105.89p | 103.00p | 103.00p | 26 |
28/06/2011 | 100.00p | 105.00p | 100.00p | 102.00p | 1804 |
27/06/2011 | 100.00p | 102.89p | 100.00p | 100.00p | 46571 |
24/06/2011 | 102.00p | 104.89p | 99.01p | 102.00p | 2516 |
23/06/2011 | 102.00p | 104.89p | 102.00p | 102.00p | 2840 |
22/06/2011 | 102.00p | 104.89p | 102.00p | 102.00p | 48 |
21/06/2011 | 102.00p | 102.00p | 99.00p | 102.00p | 5588 |
20/06/2011 | 103.50p | 104.00p | 102.00p | 102.00p | 8500 |
17/06/2011 | 105.50p | 108.89p | 103.01p | 103.50p | 22578 |
16/06/2011 | 105.50p | 107.89p | 105.50p | 105.50p | 462 |
15/06/2011 | 105.50p | 107.89p | 103.01p | 105.50p | 9985 |
14/06/2011 | 105.00p | 107.89p | 105.00p | 105.00p | 4165 |
13/06/2011 | 105.00p | 105.00p | 103.00p | 105.00p | 446 |
10/06/2011 | 105.00p | 107.89p | 105.00p | 105.00p | 4941 |
09/06/2011 | 105.00p | 107.89p | 105.00p | 105.00p | 7083 |
08/06/2011 | 104.00p | 106.89p | 101.01p | 104.00p | 14275 |
07/06/2011 | 103.00p | 105.89p | 100.00p | 104.00p | 15151 |
06/06/2011 | 105.00p | 105.89p | 101.00p | 103.00p | 659 |
*Close Price adjusted for both dividends and splits