Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/01/2009 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
22/01/2009 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
21/01/2009 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
20/01/2009 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
19/01/2009 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
16/01/2009 | 77.49p | 79.99p | 77.49p | 79.99p | 600 |
15/01/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 600 |
14/01/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
13/01/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
12/01/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 800 |
09/01/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
08/01/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
07/01/2009 | 82.49p | 82.49p | 77.49p | 77.49p | 3800 |
06/01/2009 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
05/01/2009 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
02/01/2009 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
31/12/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
30/12/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
29/12/2008 | 77.49p | 82.49p | 77.49p | 82.49p | 0 |
24/12/2008 | 69.99p | 77.49p | 69.99p | 77.49p | 0 |
23/12/2008 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
22/12/2008 | 69.99p | 69.99p | 69.99p | 69.99p | 60005 |
19/12/2008 | 72.49p | 72.49p | 69.99p | 69.99p | 0 |
18/12/2008 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
17/12/2008 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
16/12/2008 | 77.49p | 77.49p | 72.49p | 72.49p | 0 |
15/12/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
12/12/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 3499 |
11/12/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
10/12/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
09/12/2008 | 77.49p | 79.99p | 77.49p | 77.49p | 0 |
08/12/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 106 |
05/12/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
04/12/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
03/12/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
02/12/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
01/12/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
28/11/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
27/11/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
26/11/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 200 |
25/11/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
24/11/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
21/11/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
20/11/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
19/11/2008 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
18/11/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 120011 |
17/11/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
14/11/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
13/11/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 800 |
12/11/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
11/11/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
10/11/2008 | 82.49p | 82.49p | 79.99p | 82.49p | 0 |
07/11/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
06/11/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
05/11/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 60005 |
04/11/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
03/11/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
31/10/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
30/10/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 12554 |
29/10/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
28/10/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
27/10/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 200 |
24/10/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
23/10/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
22/10/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
21/10/2008 | 87.49p | 87.49p | 82.49p | 82.49p | 0 |
20/10/2008 | 87.49p | 87.49p | 87.49p | 87.49p | 0 |
17/10/2008 | 87.49p | 87.49p | 87.49p | 87.49p | 0 |
16/10/2008 | 87.49p | 87.49p | 87.49p | 87.49p | 0 |
15/10/2008 | 92.49p | 92.49p | 92.49p | 92.49p | 0 |
14/10/2008 | 92.49p | 92.49p | 92.49p | 92.49p | 0 |
13/10/2008 | 92.49p | 92.49p | 92.49p | 92.49p | 20002 |
10/10/2008 | 92.49p | 92.49p | 92.49p | 92.49p | 0 |
09/10/2008 | 92.49p | 92.49p | 92.49p | 92.49p | 0 |
08/10/2008 | 92.49p | 92.49p | 92.49p | 92.49p | 0 |
07/10/2008 | 92.49p | 92.49p | 92.49p | 92.49p | 0 |
06/10/2008 | 92.49p | 92.49p | 92.49p | 92.49p | 0 |
03/10/2008 | 92.49p | 92.49p | 92.49p | 92.49p | 0 |
02/10/2008 | 92.49p | 92.49p | 92.49p | 92.49p | 2368 |
01/10/2008 | 92.49p | 92.49p | 92.49p | 92.49p | 0 |
30/09/2008 | 92.49p | 92.49p | 92.49p | 92.49p | 5095 |
29/09/2008 | 92.49p | 92.49p | 92.49p | 92.49p | 0 |
26/09/2008 | 92.49p | 92.49p | 92.49p | 92.49p | 10001 |
25/09/2008 | 92.49p | 92.49p | 92.49p | 92.49p | 0 |
24/09/2008 | 82.49p | 92.49p | 82.49p | 92.49p | 10801 |
23/09/2008 | 82.49p | 82.49p | 82.49p | 82.49p | 2000 |
22/09/2008 | 78.74p | 82.49p | 78.74p | 82.49p | 33723 |
19/09/2008 | 76.24p | 78.74p | 76.24p | 78.74p | 66006 |
18/09/2008 | 74.99p | 76.24p | 74.99p | 76.24p | 0 |
17/09/2008 | 76.24p | 76.24p | 76.24p | 76.24p | 1 |
16/09/2008 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
15/09/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
12/09/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
11/09/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
10/09/2008 | 79.99p | 79.99p | 78.74p | 78.74p | 0 |
09/09/2008 | 79.99p | 79.99p | 78.74p | 78.74p | 0 |
08/09/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
05/09/2008 | 79.99p | 79.99p | 78.74p | 78.74p | 0 |
04/09/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 20002 |
03/09/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
02/09/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
01/09/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 6001 |
29/08/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
28/08/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
27/08/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
26/08/2008 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
22/08/2008 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
21/08/2008 | 79.99p | 79.99p | 79.99p | 79.99p | 4000 |
20/08/2008 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
19/08/2008 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
18/08/2008 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
15/08/2008 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
14/08/2008 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
13/08/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 18392 |
12/08/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
11/08/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
08/08/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
07/08/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
06/08/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
05/08/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
04/08/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 800 |
01/08/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
31/07/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
30/07/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
29/07/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 83 |
28/07/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
25/07/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
24/07/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 26282 |
23/07/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
22/07/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 4243 |
21/07/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
18/07/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
17/07/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
16/07/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
15/07/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 51239 |
14/07/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
11/07/2008 | 78.74p | 78.74p | 78.74p | 78.74p | 62405 |
10/07/2008 | 79.99p | 79.99p | 77.49p | 78.74p | 1360 |
09/07/2008 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
08/07/2008 | 83.74p | 83.74p | 79.99p | 79.99p | 0 |
07/07/2008 | 86.24p | 87.49p | 83.74p | 83.74p | 20002 |
04/07/2008 | 86.24p | 86.24p | 86.24p | 86.24p | 0 |
03/07/2008 | 86.24p | 87.49p | 86.24p | 86.24p | 0 |
02/07/2008 | 86.24p | 87.49p | 86.24p | 86.24p | 1546236 |
01/07/2008 | 87.49p | 87.49p | 86.24p | 86.24p | 52005 |
30/06/2008 | 87.49p | 87.49p | 87.49p | 87.49p | 0 |
27/06/2008 | 87.49p | 87.49p | 87.49p | 87.49p | 446 |
26/06/2008 | 87.49p | 87.49p | 87.49p | 87.49p | 0 |
25/06/2008 | 87.49p | 87.49p | 87.49p | 87.49p | 0 |
24/06/2008 | 87.49p | 87.49p | 87.49p | 87.49p | 1049 |
23/06/2008 | 87.49p | 87.49p | 87.49p | 87.49p | 2000 |
20/06/2008 | 84.99p | 87.49p | 84.99p | 87.49p | 568 |
19/06/2008 | 83.74p | 83.74p | 83.74p | 83.74p | 25559 |
18/06/2008 | 83.74p | 83.74p | 83.74p | 83.74p | 1126 |
17/06/2008 | 83.74p | 83.74p | 83.74p | 83.74p | 0 |
16/06/2008 | 83.74p | 83.74p | 83.74p | 83.74p | 49747 |
13/06/2008 | 82.49p | 83.74p | 82.49p | 83.74p | 11907 |
12/06/2008 | 59.99p | 82.49p | 59.99p | 82.49p | 305127 |
*Close Price adjusted for both dividends and splits