Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2011 | 105.00p | 107.89p | 105.00p | 105.00p | 46 |
02/06/2011 | 104.00p | 106.89p | 101.00p | 104.00p | 12147 |
01/06/2011 | 103.00p | 106.89p | 100.01p | 104.00p | 15257 |
31/05/2011 | 104.00p | 105.89p | 100.00p | 103.00p | 43961 |
27/05/2011 | 104.00p | 106.89p | 104.00p | 104.00p | 8534 |
26/05/2011 | 104.00p | 106.89p | 104.00p | 104.00p | 580 |
25/05/2011 | 104.00p | 106.89p | 101.01p | 104.00p | 1491 |
24/05/2011 | 102.00p | 104.00p | 101.01p | 104.00p | 1 |
23/05/2011 | 104.00p | 104.89p | 101.01p | 102.00p | 5863 |
20/05/2011 | 104.00p | 106.89p | 104.00p | 104.00p | 464 |
19/05/2011 | 104.00p | 106.89p | 101.00p | 104.00p | 13168 |
18/05/2011 | 104.00p | 106.89p | 101.01p | 104.00p | 209 |
17/05/2011 | 104.00p | 106.89p | 101.00p | 104.00p | 16840 |
16/05/2011 | 104.00p | 104.00p | 101.00p | 104.00p | 76826 |
13/05/2011 | 104.00p | 106.89p | 101.01p | 104.00p | 8405 |
12/05/2011 | 104.00p | 106.89p | 104.00p | 104.00p | 1433 |
11/05/2011 | 104.00p | 105.00p | 103.00p | 104.00p | 0 |
10/05/2011 | 103.00p | 105.00p | 103.00p | 103.00p | 10594 |
09/05/2011 | 103.00p | 105.89p | 100.00p | 103.00p | 20621 |
06/05/2011 | 103.00p | 105.89p | 103.00p | 103.00p | 9915 |
05/05/2011 | 104.00p | 104.00p | 101.00p | 103.00p | 72329 |
04/05/2011 | 104.00p | 106.89p | 101.00p | 104.00p | 17084 |
03/05/2011 | 104.00p | 104.00p | 102.00p | 104.00p | 3561 |
28/04/2011 | 104.50p | 107.39p | 101.50p | 104.00p | 10485 |
27/04/2011 | 104.50p | 107.39p | 101.51p | 104.50p | 2650 |
26/04/2011 | 105.00p | 107.89p | 102.01p | 104.50p | 14324 |
21/04/2011 | 105.00p | 107.89p | 102.01p | 105.00p | 8804 |
20/04/2011 | 104.00p | 106.89p | 104.00p | 104.00p | 232 |
19/04/2011 | 104.00p | 106.89p | 101.01p | 104.00p | 22422 |
18/04/2011 | 104.00p | 106.89p | 104.00p | 104.00p | 2996 |
15/04/2011 | 104.00p | 106.89p | 104.00p | 104.00p | 10313 |
14/04/2011 | 104.00p | 106.89p | 101.01p | 104.00p | 866 |
13/04/2011 | 104.00p | 106.89p | 104.00p | 104.00p | 31050 |
12/04/2011 | 104.00p | 106.89p | 101.01p | 104.00p | 5534 |
11/04/2011 | 103.00p | 107.00p | 101.01p | 103.00p | 0 |
08/04/2011 | 104.00p | 107.00p | 101.01p | 104.00p | 40480 |
07/04/2011 | 104.00p | 106.89p | 104.00p | 104.00p | 10014 |
06/04/2011 | 104.00p | 106.89p | 101.01p | 104.00p | 22528 |
05/04/2011 | 103.00p | 105.89p | 100.01p | 103.00p | 38479 |
04/04/2011 | 101.00p | 101.00p | 100.00p | 101.00p | 4894 |
01/04/2011 | 103.00p | 105.89p | 100.00p | 103.00p | 59652 |
31/03/2011 | 103.00p | 105.89p | 100.01p | 103.00p | 6771 |
30/03/2011 | 102.00p | 105.89p | 101.00p | 103.00p | 25032 |
29/03/2011 | 102.00p | 105.00p | 102.00p | 102.00p | 20316 |
28/03/2011 | 100.00p | 102.89p | 97.00p | 100.00p | 68507 |
25/03/2011 | 101.00p | 103.89p | 101.00p | 101.00p | 33935 |
24/03/2011 | 101.00p | 103.89p | 98.01p | 101.00p | 6644 |
23/03/2011 | 101.00p | 104.00p | 98.01p | 101.00p | 29396 |
22/03/2011 | 101.00p | 103.89p | 101.00p | 101.00p | 3535 |
21/03/2011 | 101.00p | 101.00p | 98.00p | 101.00p | 16125 |
18/03/2011 | 103.00p | 104.00p | 102.00p | 103.00p | 9299 |
17/03/2011 | 99.50p | 104.00p | 99.50p | 102.00p | 18554 |
16/03/2011 | 100.00p | 100.00p | 95.00p | 99.00p | 5881 |
15/03/2011 | 100.00p | 102.90p | 100.00p | 100.00p | 15786 |
14/03/2011 | 100.00p | 103.00p | 100.00p | 100.00p | 50510 |
11/03/2011 | 103.00p | 105.90p | 101.25p | 101.25p | 1898 |
10/03/2011 | 103.00p | 105.90p | 103.00p | 103.00p | 5390 |
09/03/2011 | 103.00p | 105.90p | 100.01p | 103.00p | 4090 |
08/03/2011 | 103.00p | 105.90p | 103.00p | 103.00p | 13788 |
07/03/2011 | 103.00p | 106.00p | 103.00p | 103.00p | 12230 |
04/03/2011 | 103.00p | 105.90p | 103.00p | 103.00p | 798 |
03/03/2011 | 103.00p | 105.90p | 103.00p | 103.00p | 412 |
02/03/2011 | 103.00p | 103.00p | 100.01p | 103.00p | 2430 |
01/03/2011 | 103.00p | 106.00p | 103.00p | 103.00p | 6396 |
28/02/2011 | 103.00p | 103.00p | 101.00p | 103.00p | 1683 |
25/02/2011 | 103.00p | 105.90p | 100.01p | 103.00p | 1105 |
24/02/2011 | 103.00p | 105.90p | 103.00p | 103.00p | 1610 |
23/02/2011 | 103.00p | 105.90p | 100.01p | 103.00p | 1816 |
22/02/2011 | 102.00p | 104.90p | 99.01p | 102.00p | 2995 |
21/02/2011 | 102.00p | 104.90p | 99.01p | 102.00p | 18752 |
18/02/2011 | 102.00p | 104.90p | 99.01p | 102.00p | 2102 |
17/02/2011 | 102.00p | 104.90p | 102.00p | 102.00p | 9003 |
16/02/2011 | 102.00p | 104.90p | 102.00p | 102.00p | 94 |
15/02/2011 | 102.00p | 104.90p | 102.00p | 102.00p | 2272 |
14/02/2011 | 101.50p | 104.90p | 99.01p | 102.00p | 20418 |
11/02/2011 | 99.01p | 104.90p | 99.01p | 102.00p | 7204 |
10/02/2011 | 99.01p | 104.90p | 99.01p | 102.00p | 5295 |
09/02/2011 | 104.90p | 104.90p | 102.00p | 102.00p | 541 |
08/02/2011 | 103.90p | 103.90p | 101.00p | 101.00p | 14081 |
07/02/2011 | 103.90p | 103.90p | 98.01p | 101.00p | 27836 |
04/02/2011 | 100.01p | 105.90p | 100.01p | 103.00p | 6769 |
03/02/2011 | 105.90p | 105.90p | 103.00p | 103.00p | 3014 |
02/02/2011 | 105.90p | 105.90p | 103.00p | 103.00p | 1217 |
01/02/2011 | 103.00p | 105.90p | 100.01p | 103.00p | 6565 |
31/01/2011 | 103.00p | 105.90p | 100.01p | 103.00p | 25659 |
28/01/2011 | 104.00p | 106.90p | 103.00p | 103.00p | 3415 |
27/01/2011 | 104.00p | 106.90p | 104.00p | 104.00p | 7675 |
26/01/2011 | 104.00p | 106.90p | 104.00p | 104.00p | 116 |
25/01/2011 | 104.00p | 106.90p | 104.00p | 104.00p | 2901 |
24/01/2011 | 104.00p | 104.00p | 101.00p | 104.00p | 25284 |
21/01/2011 | 104.00p | 106.90p | 101.01p | 104.00p | 5625 |
20/01/2011 | 104.00p | 106.90p | 104.00p | 104.00p | 10281 |
19/01/2011 | 104.00p | 106.90p | 104.00p | 104.00p | 4686 |
18/01/2011 | 104.00p | 106.90p | 104.00p | 104.00p | 3857 |
17/01/2011 | 100.00p | 106.00p | 100.00p | 104.00p | 45247 |
14/01/2011 | 106.90p | 106.90p | 103.00p | 103.00p | 3269 |
13/01/2011 | 106.90p | 106.90p | 104.00p | 104.00p | 1901 |
12/01/2011 | 106.90p | 106.90p | 104.00p | 104.00p | 281 |
11/01/2011 | 106.90p | 106.90p | 104.00p | 104.00p | 22633 |
10/01/2011 | 104.00p | 106.90p | 104.00p | 104.00p | 44965 |
07/01/2011 | 104.00p | 106.90p | 101.01p | 104.00p | 24994 |
06/01/2011 | 102.00p | 104.90p | 102.00p | 103.00p | 3269 |
05/01/2011 | 100.00p | 103.90p | 100.00p | 101.00p | 5256 |
04/01/2011 | 100.00p | 100.00p | 97.01p | 100.00p | 3244 |
31/12/2010 | 100.00p | 100.50p | 100.00p | 100.00p | 0 |
30/12/2010 | 100.00p | 102.90p | 97.01p | 100.00p | 13257 |
29/12/2010 | 100.00p | 100.50p | 97.00p | 100.00p | 1780 |
24/12/2010 | 100.00p | 102.90p | 100.00p | 100.00p | 846 |
23/12/2010 | 100.00p | 102.90p | 97.01p | 100.00p | 6161 |
22/12/2010 | 100.00p | 102.90p | 100.00p | 100.00p | 873 |
21/12/2010 | 101.00p | 103.90p | 98.01p | 101.00p | 5557 |
20/12/2010 | 101.00p | 103.75p | 101.00p | 101.00p | 11431 |
17/12/2010 | 101.00p | 103.90p | 101.00p | 101.00p | 287 |
16/12/2010 | 101.00p | 103.90p | 101.00p | 101.00p | 340 |
15/12/2010 | 101.00p | 103.90p | 100.50p | 101.00p | 354 |
14/12/2010 | 101.00p | 103.90p | 101.00p | 101.00p | 739 |
13/12/2010 | 101.00p | 103.90p | 98.01p | 101.00p | 12519 |
10/12/2010 | 101.00p | 103.90p | 100.50p | 101.00p | 1481 |
09/12/2010 | 101.00p | 103.90p | 100.50p | 101.00p | 1388 |
08/12/2010 | 101.00p | 103.90p | 100.50p | 101.00p | 13043 |
07/12/2010 | 101.00p | 103.90p | 101.00p | 101.00p | 3124 |
06/12/2010 | 101.00p | 103.90p | 98.01p | 101.00p | 8906 |
03/12/2010 | 100.00p | 101.00p | 100.00p | 101.00p | 0 |
02/12/2010 | 99.00p | 101.90p | 99.00p | 100.00p | 49 |
01/12/2010 | 99.00p | 101.90p | 99.00p | 99.00p | 619 |
30/11/2010 | 101.00p | 102.79p | 98.00p | 98.00p | 5217 |
29/11/2010 | 100.00p | 100.00p | 97.00p | 100.00p | 34953 |
26/11/2010 | 100.00p | 102.00p | 100.00p | 100.00p | 918 |
25/11/2010 | 100.00p | 102.79p | 100.00p | 100.00p | 742 |
24/11/2010 | 100.00p | 102.79p | 100.00p | 100.00p | 678 |
23/11/2010 | 100.00p | 102.79p | 100.00p | 100.00p | 340 |
22/11/2010 | 100.00p | 102.79p | 97.00p | 100.00p | 17696 |
19/11/2010 | 100.00p | 100.50p | 97.00p | 100.00p | 3770 |
18/11/2010 | 99.00p | 102.79p | 99.00p | 100.00p | 1610 |
17/11/2010 | 101.00p | 103.79p | 99.50p | 99.50p | 1829 |
16/11/2010 | 101.00p | 103.79p | 101.00p | 101.00p | 1361 |
15/11/2010 | 101.00p | 101.00p | 98.00p | 101.00p | 23462 |
12/11/2010 | 101.00p | 103.79p | 98.01p | 101.00p | 877 |
11/11/2010 | 101.00p | 101.00p | 98.01p | 101.00p | 568 |
10/11/2010 | 101.00p | 102.00p | 101.00p | 101.00p | 2734 |
09/11/2010 | 101.00p | 101.00p | 99.50p | 101.00p | 589 |
08/11/2010 | 100.00p | 100.00p | 98.00p | 100.00p | 13759 |
05/11/2010 | 100.00p | 102.79p | 100.00p | 100.00p | 290 |
04/11/2010 | 99.00p | 102.79p | 98.00p | 100.00p | 18651 |
03/11/2010 | 99.00p | 101.79p | 99.00p | 99.00p | 561 |
02/11/2010 | 99.00p | 101.79p | 99.00p | 99.00p | 10331 |
01/11/2010 | 99.00p | 99.00p | 96.00p | 99.00p | 14498 |
29/10/2010 | 99.00p | 101.79p | 99.00p | 99.00p | 195 |
28/10/2010 | 99.00p | 99.50p | 99.00p | 99.00p | 0 |
27/10/2010 | 99.00p | 101.89p | 99.00p | 99.00p | 79 |
26/10/2010 | 99.00p | 101.89p | 99.00p | 99.00p | 2633 |
25/10/2010 | 99.00p | 99.00p | 97.00p | 99.00p | 4318 |
22/10/2010 | 99.00p | 101.89p | 99.00p | 99.00p | 990 |
21/10/2010 | 99.00p | 101.89p | 99.00p | 99.00p | 3482 |
20/10/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
19/10/2010 | 99.00p | 101.89p | 96.11p | 99.00p | 5705 |
18/10/2010 | 99.00p | 99.00p | 96.00p | 99.00p | 35042 |
15/10/2010 | 99.00p | 101.89p | 99.00p | 99.00p | 12 |
14/10/2010 | 99.00p | 101.89p | 99.00p | 99.00p | 4206 |
13/10/2010 | 99.00p | 101.89p | 97.00p | 99.00p | 8563 |
12/10/2010 | 98.00p | 100.89p | 95.11p | 98.00p | 2701 |
11/10/2010 | 100.00p | 102.89p | 96.11p | 98.50p | 56299 |
08/10/2010 | 100.00p | 102.89p | 100.00p | 100.00p | 40445 |
07/10/2010 | 100.00p | 102.89p | 100.00p | 100.00p | 48 |
06/10/2010 | 100.00p | 102.89p | 100.00p | 100.00p | 627 |
05/10/2010 | 99.00p | 101.89p | 96.00p | 99.00p | 18943 |
04/10/2010 | 99.00p | 99.00p | 97.00p | 99.00p | 3625 |
01/10/2010 | 98.00p | 100.89p | 98.00p | 99.00p | 4538 |
30/09/2010 | 97.00p | 100.89p | 94.11p | 98.00p | 7029 |
29/09/2010 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
28/09/2010 | 97.00p | 99.89p | 95.50p | 97.00p | 1500 |
27/09/2010 | 96.00p | 98.00p | 93.11p | 96.00p | 6543 |
24/09/2010 | 97.00p | 99.89p | 95.50p | 97.00p | 852 |
23/09/2010 | 96.00p | 98.89p | 95.50p | 96.00p | 2864 |
22/09/2010 | 96.00p | 98.89p | 95.50p | 96.00p | 6726 |
21/09/2010 | 96.00p | 98.89p | 95.50p | 96.00p | 8949 |
20/09/2010 | 96.00p | 96.00p | 93.00p | 95.00p | 10793 |
17/09/2010 | 96.00p | 98.89p | 95.50p | 96.00p | 6116 |
16/09/2010 | 96.00p | 98.89p | 96.00p | 96.00p | 3380 |
15/09/2010 | 96.00p | 98.89p | 93.11p | 96.00p | 767 |
14/09/2010 | 96.00p | 98.89p | 96.00p | 96.00p | 11619 |
13/09/2010 | 96.00p | 96.00p | 94.00p | 96.00p | 2782 |
10/09/2010 | 96.00p | 96.00p | 93.00p | 96.00p | 34029 |
09/09/2010 | 95.00p | 98.39p | 95.00p | 96.00p | 11597 |
08/09/2010 | 94.00p | 96.89p | 94.00p | 95.00p | 14006 |
07/09/2010 | 94.00p | 96.89p | 94.00p | 94.00p | 14986 |
06/09/2010 | 93.00p | 93.00p | 90.11p | 93.00p | 12242 |
03/09/2010 | 93.00p | 95.89p | 93.00p | 93.00p | 1607 |
02/09/2010 | 93.00p | 95.89p | 92.50p | 93.00p | 8671 |
01/09/2010 | 91.00p | 93.89p | 91.00p | 93.00p | 6746 |
31/08/2010 | 92.00p | 92.00p | 90.00p | 91.00p | 1247 |
27/08/2010 | 92.00p | 94.89p | 92.00p | 92.00p | 1126 |
26/08/2010 | 94.00p | 96.89p | 93.00p | 93.00p | 12158 |
25/08/2010 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
24/08/2010 | 94.00p | 96.89p | 94.00p | 94.00p | 27242 |
23/08/2010 | 92.00p | 94.89p | 92.00p | 93.00p | 6228 |
20/08/2010 | 92.00p | 94.89p | 92.00p | 92.00p | 9003 |
19/08/2010 | 92.00p | 94.89p | 89.11p | 92.00p | 12757 |
18/08/2010 | 92.00p | 94.89p | 92.00p | 92.00p | 315 |
17/08/2010 | 91.00p | 93.89p | 91.00p | 91.00p | 6726 |
*Close Price adjusted for both dividends and splits