Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/08/2010 | 92.00p | 94.00p | 91.00p | 91.00p | 32951 |
13/08/2010 | 92.00p | 94.89p | 92.00p | 92.00p | 2720 |
12/08/2010 | 92.00p | 94.89p | 92.00p | 92.00p | 19639 |
11/08/2010 | 93.00p | 94.89p | 92.00p | 92.00p | 9738 |
10/08/2010 | 93.00p | 95.89p | 93.00p | 93.00p | 22464 |
09/08/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
06/08/2010 | 94.00p | 96.89p | 93.00p | 93.00p | 1821 |
05/08/2010 | 93.00p | 96.89p | 91.11p | 94.00p | 8255 |
04/08/2010 | 95.00p | 95.89p | 93.00p | 93.00p | 22853 |
03/08/2010 | 97.00p | 97.89p | 95.00p | 95.00p | 6799 |
02/08/2010 | 97.00p | 97.00p | 94.00p | 97.00p | 49747 |
30/07/2010 | 97.00p | 99.89p | 96.00p | 97.00p | 5736 |
29/07/2010 | 97.00p | 99.89p | 97.00p | 97.00p | 7181 |
28/07/2010 | 96.00p | 98.89p | 96.00p | 97.00p | 23739 |
27/07/2010 | 96.00p | 98.89p | 96.00p | 96.00p | 23679 |
26/07/2010 | 96.00p | 96.00p | 94.00p | 96.00p | 18331 |
23/07/2010 | 96.00p | 99.00p | 96.00p | 96.00p | 9416 |
22/07/2010 | 94.00p | 99.00p | 94.00p | 96.00p | 11582 |
21/07/2010 | 93.50p | 96.00p | 91.50p | 94.00p | 20513 |
20/07/2010 | 93.00p | 95.89p | 93.00p | 93.00p | 21395 |
19/07/2010 | 92.00p | 92.00p | 89.00p | 92.00p | 72304 |
16/07/2010 | 92.00p | 94.89p | 92.00p | 92.00p | 22804 |
15/07/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
14/07/2010 | 91.50p | 94.89p | 91.50p | 92.00p | 12763 |
13/07/2010 | 89.00p | 93.00p | 89.00p | 91.00p | 18646 |
12/07/2010 | 89.00p | 91.00p | 89.00p | 89.00p | 7612 |
09/07/2010 | 89.00p | 91.89p | 86.11p | 89.00p | 19990 |
08/07/2010 | 88.50p | 91.89p | 88.50p | 89.00p | 9121 |
07/07/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
06/07/2010 | 88.50p | 91.39p | 88.50p | 88.50p | 10692 |
05/07/2010 | 88.50p | 91.50p | 85.61p | 88.50p | 39367 |
02/07/2010 | 88.50p | 91.39p | 88.50p | 88.50p | 924 |
01/07/2010 | 87.50p | 90.39p | 87.50p | 87.50p | 924 |
30/06/2010 | 86.50p | 89.39p | 86.50p | 87.50p | 16358 |
29/06/2010 | 86.50p | 89.39p | 86.50p | 86.50p | 1841 |
28/06/2010 | 86.50p | 89.50p | 86.50p | 86.50p | 40318 |
25/06/2010 | 86.50p | 89.39p | 86.50p | 86.50p | 277 |
24/06/2010 | 86.50p | 89.39p | 83.61p | 86.50p | 1374 |
23/06/2010 | 86.50p | 89.39p | 86.50p | 86.50p | 778 |
22/06/2010 | 88.00p | 90.89p | 88.00p | 88.00p | 2880 |
21/06/2010 | 87.00p | 90.89p | 87.00p | 88.00p | 13046 |
18/06/2010 | 87.00p | 89.89p | 87.00p | 87.00p | 607 |
17/06/2010 | 87.00p | 89.89p | 87.00p | 87.00p | 3541 |
16/06/2010 | 87.00p | 89.89p | 87.00p | 87.00p | 940 |
15/06/2010 | 87.00p | 89.89p | 87.00p | 87.00p | 5947 |
14/06/2010 | 87.00p | 87.00p | 84.00p | 87.00p | 8946 |
11/06/2010 | 88.00p | 90.89p | 87.00p | 87.00p | 6397 |
10/06/2010 | 88.00p | 90.89p | 88.00p | 88.00p | 273 |
09/06/2010 | 88.00p | 90.89p | 88.00p | 88.00p | 4480 |
08/06/2010 | 88.00p | 90.89p | 88.00p | 88.00p | 30004 |
07/06/2010 | 89.00p | 90.89p | 88.00p | 88.00p | 851 |
04/06/2010 | 89.00p | 91.89p | 86.11p | 89.00p | 3146 |
03/06/2010 | 89.00p | 91.89p | 89.00p | 89.00p | 1305 |
02/06/2010 | 89.00p | 91.89p | 86.11p | 89.00p | 3732 |
01/06/2010 | 89.00p | 89.00p | 86.00p | 89.00p | 18789 |
28/05/2010 | 91.00p | 91.89p | 89.50p | 89.50p | 1080 |
27/05/2010 | 91.00p | 93.89p | 91.00p | 91.00p | 2274 |
26/05/2010 | 91.00p | 93.89p | 91.00p | 91.00p | 2368 |
25/05/2010 | 91.00p | 94.00p | 91.00p | 91.00p | 65302 |
24/05/2010 | 91.00p | 93.89p | 88.11p | 91.00p | 3226 |
21/05/2010 | 91.00p | 91.50p | 91.00p | 91.00p | 0 |
20/05/2010 | 92.00p | 92.00p | 91.00p | 91.00p | 5059 |
19/05/2010 | 93.00p | 93.00p | 90.00p | 92.00p | 17927 |
18/05/2010 | 93.00p | 95.89p | 93.00p | 93.00p | 156 |
17/05/2010 | 93.00p | 96.00p | 93.00p | 93.00p | 23144 |
14/05/2010 | 93.00p | 95.89p | 93.00p | 93.00p | 3231 |
13/05/2010 | 93.00p | 95.89p | 93.00p | 93.00p | 155 |
12/05/2010 | 93.00p | 95.89p | 93.00p | 93.00p | 4018 |
11/05/2010 | 93.00p | 96.00p | 93.00p | 93.00p | 12326 |
10/05/2010 | 95.00p | 95.89p | 90.11p | 93.00p | 12823 |
07/05/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 20593 |
06/05/2010 | 95.00p | 98.00p | 95.00p | 95.00p | 19945 |
05/05/2010 | 95.50p | 97.89p | 93.11p | 95.00p | 5020 |
04/05/2010 | 95.00p | 97.50p | 93.00p | 95.00p | 22484 |
30/04/2010 | 97.00p | 97.00p | 94.11p | 95.50p | 1100 |
29/04/2010 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
28/04/2010 | 97.00p | 99.89p | 97.00p | 97.00p | 497 |
27/04/2010 | 97.00p | 97.00p | 96.00p | 97.00p | 9218 |
26/04/2010 | 97.00p | 99.89p | 94.11p | 97.00p | 20107 |
23/04/2010 | 97.00p | 99.89p | 94.11p | 97.00p | 6741 |
22/04/2010 | 97.00p | 99.89p | 97.00p | 97.00p | 994 |
21/04/2010 | 97.00p | 99.89p | 94.11p | 97.00p | 4723 |
20/04/2010 | 96.00p | 98.89p | 96.00p | 97.00p | 301 |
19/04/2010 | 95.00p | 95.00p | 92.00p | 95.00p | 71709 |
16/04/2010 | 95.00p | 97.89p | 92.11p | 95.00p | 11813 |
15/04/2010 | 93.00p | 96.89p | 93.00p | 95.00p | 9017 |
14/04/2010 | 93.00p | 95.89p | 90.11p | 93.00p | 3941 |
13/04/2010 | 93.00p | 95.89p | 93.00p | 93.00p | 3187 |
12/04/2010 | 93.00p | 96.00p | 93.00p | 93.00p | 26233 |
09/04/2010 | 93.00p | 95.89p | 93.00p | 93.00p | 104 |
08/04/2010 | 93.00p | 95.89p | 93.00p | 93.00p | 29307 |
07/04/2010 | 93.00p | 95.89p | 90.11p | 93.00p | 10642 |
06/04/2010 | 94.00p | 94.00p | 91.11p | 94.00p | 1500 |
01/04/2010 | 94.00p | 97.00p | 91.11p | 94.00p | 14214 |
31/03/2010 | 93.00p | 96.00p | 93.00p | 94.00p | 14821 |
30/03/2010 | 93.00p | 96.00p | 93.00p | 93.00p | 7924 |
29/03/2010 | 91.00p | 93.89p | 91.00p | 91.00p | 6577 |
26/03/2010 | 92.00p | 94.89p | 91.00p | 91.00p | 3688 |
25/03/2010 | 90.00p | 93.00p | 90.00p | 92.00p | 7591 |
24/03/2010 | 90.00p | 92.89p | 90.00p | 90.00p | 2031 |
23/03/2010 | 90.00p | 92.50p | 90.00p | 90.00p | 10799 |
22/03/2010 | 91.00p | 91.00p | 88.00p | 90.00p | 2273 |
19/03/2010 | 90.00p | 92.89p | 90.00p | 91.00p | 1873 |
18/03/2010 | 90.00p | 93.00p | 90.00p | 90.00p | 16925 |
17/03/2010 | 90.00p | 92.89p | 90.00p | 90.00p | 4995 |
16/03/2010 | 90.00p | 92.89p | 90.00p | 90.00p | 2601 |
15/03/2010 | 90.00p | 92.50p | 87.00p | 90.00p | 32291 |
12/03/2010 | 89.00p | 93.00p | 89.00p | 90.00p | 14620 |
11/03/2010 | 89.00p | 92.00p | 89.00p | 89.00p | 20212 |
10/03/2010 | 89.00p | 92.00p | 89.00p | 89.00p | 14355 |
09/03/2010 | 89.00p | 91.50p | 86.11p | 89.00p | 13308 |
08/03/2010 | 89.00p | 92.00p | 89.00p | 89.00p | 40661 |
05/03/2010 | 89.00p | 92.00p | 89.00p | 89.00p | 25636 |
04/03/2010 | 89.00p | 91.89p | 89.00p | 89.00p | 15891 |
03/03/2010 | 89.00p | 91.89p | 89.00p | 89.00p | 6981 |
02/03/2010 | 89.00p | 91.50p | 89.00p | 89.00p | 28826 |
01/03/2010 | 89.00p | 89.00p | 86.00p | 89.00p | 42602 |
26/02/2010 | 85.00p | 87.89p | 85.00p | 86.50p | 30216 |
25/02/2010 | 85.00p | 87.89p | 85.00p | 85.00p | 2955 |
24/02/2010 | 85.00p | 87.89p | 82.11p | 85.00p | 13836 |
23/02/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
22/02/2010 | 85.00p | 87.89p | 82.11p | 85.00p | 38366 |
19/02/2010 | 85.00p | 87.89p | 85.00p | 85.00p | 34484 |
18/02/2010 | 85.00p | 87.89p | 85.00p | 85.00p | 12487 |
17/02/2010 | 85.00p | 87.75p | 82.11p | 85.00p | 11967 |
16/02/2010 | 85.00p | 87.89p | 85.00p | 85.00p | 1129 |
15/02/2010 | 84.00p | 86.00p | 84.00p | 85.00p | 16736 |
12/02/2010 | 86.00p | 88.89p | 84.00p | 84.00p | 6366 |
11/02/2010 | 86.00p | 88.89p | 86.00p | 86.00p | 14043 |
10/02/2010 | 84.50p | 87.50p | 84.50p | 86.00p | 18172 |
09/02/2010 | 84.50p | 86.89p | 84.50p | 84.50p | 6099 |
08/02/2010 | 83.00p | 86.00p | 83.00p | 83.00p | 39895 |
05/02/2010 | 85.00p | 85.00p | 83.00p | 83.00p | 0 |
04/02/2010 | 85.00p | 87.89p | 85.00p | 85.00p | 792 |
03/02/2010 | 84.00p | 87.89p | 84.00p | 85.00p | 486 |
02/02/2010 | 84.00p | 86.89p | 84.00p | 84.00p | 525 |
01/02/2010 | 84.00p | 84.00p | 81.00p | 84.00p | 5250 |
29/01/2010 | 85.00p | 85.00p | 84.00p | 84.00p | 0 |
28/01/2010 | 85.00p | 87.89p | 85.00p | 85.00p | 3092 |
27/01/2010 | 85.00p | 87.89p | 85.00p | 85.00p | 5705 |
26/01/2010 | 84.00p | 87.89p | 82.11p | 85.00p | 3809 |
25/01/2010 | 84.00p | 86.89p | 81.00p | 84.00p | 40872 |
22/01/2010 | 85.00p | 87.89p | 85.00p | 85.00p | 13268 |
21/01/2010 | 85.00p | 87.89p | 85.00p | 85.00p | 679 |
20/01/2010 | 85.00p | 87.89p | 82.11p | 85.00p | 1063 |
19/01/2010 | 85.00p | 85.00p | 82.11p | 85.00p | 12871 |
18/01/2010 | 85.00p | 85.00p | 82.00p | 85.00p | 59963 |
15/01/2010 | 85.00p | 88.00p | 85.00p | 85.00p | 21746 |
14/01/2010 | 85.00p | 87.89p | 85.00p | 85.00p | 396 |
13/01/2010 | 85.00p | 87.89p | 85.00p | 85.00p | 1018 |
12/01/2010 | 86.00p | 88.89p | 85.00p | 85.00p | 9454 |
11/01/2010 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
08/01/2010 | 84.00p | 87.89p | 84.00p | 86.00p | 6819 |
07/01/2010 | 84.00p | 86.89p | 84.00p | 84.00p | 5322 |
06/01/2010 | 84.00p | 86.89p | 84.00p | 84.00p | 285 |
05/01/2010 | 82.00p | 86.89p | 82.00p | 84.00p | 2295 |
04/01/2010 | 82.00p | 84.89p | 82.00p | 82.00p | 409 |
31/12/2009 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
30/12/2009 | 82.00p | 85.00p | 79.11p | 82.00p | 369 |
29/12/2009 | 82.00p | 82.00p | 79.11p | 82.00p | 2355 |
24/12/2009 | 82.00p | 85.00p | 82.00p | 82.00p | 326 |
23/12/2009 | 80.00p | 85.00p | 80.00p | 82.00p | 61 |
22/12/2009 | 81.00p | 81.00p | 78.11p | 81.00p | 343 |
21/12/2009 | 81.00p | 84.00p | 78.11p | 81.00p | 23169 |
18/12/2009 | 81.00p | 84.00p | 81.00p | 81.00p | 3546 |
17/12/2009 | 81.00p | 83.89p | 81.00p | 81.00p | 1190 |
16/12/2009 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
15/12/2009 | 81.00p | 83.89p | 81.00p | 81.00p | 5112 |
14/12/2009 | 81.00p | 81.00p | 79.00p | 81.00p | 14364 |
11/12/2009 | 81.00p | 83.89p | 81.00p | 81.00p | 12074 |
10/12/2009 | 81.00p | 83.89p | 81.00p | 81.00p | 711 |
09/12/2009 | 81.00p | 83.89p | 81.00p | 81.00p | 59 |
08/12/2009 | 81.00p | 83.89p | 81.00p | 81.00p | 7399 |
07/12/2009 | 81.00p | 83.89p | 78.11p | 81.00p | 15195 |
04/12/2009 | 81.00p | 83.89p | 81.00p | 81.00p | 415 |
03/12/2009 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
02/12/2009 | 81.00p | 83.89p | 80.50p | 81.00p | 592 |
01/12/2009 | 80.00p | 82.89p | 80.00p | 81.00p | 374 |
30/11/2009 | 78.00p | 81.00p | 75.00p | 81.00p | 25181 |
27/11/2009 | 78.00p | 80.89p | 78.00p | 78.00p | 61 |
26/11/2009 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
25/11/2009 | 80.50p | 82.89p | 80.00p | 80.00p | 146 |
24/11/2009 | 80.50p | 80.50p | 78.00p | 80.50p | 5234 |
23/11/2009 | 80.50p | 80.50p | 79.00p | 80.50p | 4631 |
20/11/2009 | 80.50p | 80.50p | 80.00p | 80.50p | 0 |
19/11/2009 | 82.00p | 84.89p | 82.00p | 82.00p | 2104 |
18/11/2009 | 82.00p | 84.89p | 82.00p | 82.00p | 6792 |
17/11/2009 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
16/11/2009 | 82.00p | 82.00p | 80.00p | 82.00p | 5385 |
13/11/2009 | 82.00p | 84.89p | 82.00p | 82.00p | 4645 |
12/11/2009 | 82.00p | 84.89p | 82.00p | 82.00p | 702 |
11/11/2009 | 82.00p | 84.89p | 79.00p | 82.00p | 22986 |
10/11/2009 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
09/11/2009 | 83.00p | 86.00p | 85.50p | 83.00p | 10976 |
06/11/2009 | 83.00p | 85.89p | 83.00p | 83.00p | 2507 |
05/11/2009 | 83.00p | 85.89p | 83.00p | 83.00p | 1156 |
04/11/2009 | 83.00p | 85.89p | 83.00p | 83.00p | 231 |
03/11/2009 | 83.00p | 85.89p | 83.00p | 83.00p | 692 |
02/11/2009 | 83.00p | 85.89p | 80.11p | 83.00p | 5363 |
30/10/2009 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
*Close Price adjusted for both dividends and splits