Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2011 | 430.00p | 445.00p | 430.00p | 442.50p | 9180 |
02/03/2011 | 427.50p | 430.05p | 427.50p | 427.50p | 300 |
01/03/2011 | 425.00p | 425.00p | 420.00p | 425.00p | 792 |
28/02/2011 | 430.00p | 434.00p | 420.00p | 425.00p | 6720 |
25/02/2011 | 427.50p | 433.50p | 430.00p | 430.00p | 458 |
24/02/2011 | 437.50p | 432.30p | 420.00p | 427.50p | 6902 |
23/02/2011 | 432.50p | 437.50p | 429.00p | 437.50p | 4200 |
22/02/2011 | 437.50p | 438.25p | 420.00p | 432.50p | 2723 |
21/02/2011 | 442.50p | 440.00p | 425.00p | 437.50p | 4067 |
18/02/2011 | 470.00p | 460.00p | 435.00p | 442.50p | 10812 |
17/02/2011 | 470.00p | 477.50p | 455.00p | 470.00p | 2665 |
16/02/2011 | 467.50p | 480.00p | 467.50p | 467.50p | 6000 |
15/02/2011 | 467.50p | 472.40p | 467.50p | 467.50p | 6250 |
14/02/2011 | 465.00p | 467.50p | 451.00p | 467.50p | 300 |
11/02/2011 | 472.40p | 472.40p | 467.50p | 467.50p | 70 |
10/02/2011 | 450.00p | 472.40p | 450.00p | 467.50p | 374 |
09/02/2011 | 467.50p | 480.00p | 465.00p | 467.50p | 0 |
08/02/2011 | 470.00p | 480.00p | 467.50p | 467.50p | 2000 |
07/02/2011 | 462.80p | 463.00p | 460.00p | 460.00p | 1029 |
04/02/2011 | 463.40p | 463.40p | 460.00p | 460.00p | 2127 |
03/02/2011 | 450.00p | 460.00p | 450.00p | 460.00p | 2000 |
02/02/2011 | 460.00p | 463.40p | 446.00p | 460.00p | 0 |
01/02/2011 | 460.00p | 463.40p | 446.00p | 460.00p | 2777 |
31/01/2011 | 460.00p | 460.00p | 450.20p | 460.00p | 2189 |
28/01/2011 | 462.50p | 468.50p | 450.00p | 460.00p | 4217 |
27/01/2011 | 475.00p | 475.00p | 462.50p | 462.50p | 0 |
26/01/2011 | 475.00p | 487.00p | 475.00p | 475.00p | 34 |
25/01/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
24/01/2011 | 475.00p | 487.00p | 475.00p | 475.00p | 3 |
21/01/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
20/01/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
19/01/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
18/01/2011 | 472.50p | 490.00p | 465.00p | 475.00p | 1110 |
17/01/2011 | 458.50p | 472.50p | 458.50p | 472.50p | 739 |
14/01/2011 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
13/01/2011 | 486.50p | 486.50p | 458.50p | 472.50p | 0 |
12/01/2011 | 486.50p | 486.50p | 458.50p | 472.50p | 899 |
11/01/2011 | 474.66p | 486.50p | 451.75p | 472.50p | 5430 |
10/01/2011 | 460.00p | 460.00p | 451.00p | 460.00p | 250 |
07/01/2011 | 460.00p | 468.00p | 451.00p | 460.00p | 4168 |
06/01/2011 | 457.50p | 468.40p | 451.00p | 460.00p | 2606 |
05/01/2011 | 450.00p | 457.50p | 450.00p | 457.50p | 3452 |
04/01/2011 | 452.50p | 452.50p | 445.00p | 450.00p | 2019 |
31/12/2010 | 452.50p | 452.50p | 445.00p | 452.50p | 427 |
30/12/2010 | 455.00p | 455.00p | 450.00p | 452.50p | 191 |
29/12/2010 | 465.00p | 465.00p | 450.00p | 455.00p | 1442 |
24/12/2010 | 465.00p | 465.00p | 450.00p | 465.00p | 145 |
23/12/2010 | 465.00p | 465.00p | 451.50p | 465.00p | 12 |
22/12/2010 | 467.50p | 476.70p | 450.00p | 465.00p | 2485 |
21/12/2010 | 475.00p | 477.50p | 450.00p | 467.50p | 5747 |
20/12/2010 | 490.00p | 490.00p | 455.00p | 475.00p | 4154 |
17/12/2010 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
16/12/2010 | 490.00p | 494.00p | 480.00p | 490.00p | 3004 |
15/12/2010 | 497.50p | 497.50p | 465.00p | 490.00p | 7155 |
14/12/2010 | 497.50p | 504.50p | 497.50p | 497.50p | 106 |
13/12/2010 | 495.00p | 504.50p | 480.00p | 497.50p | 4246 |
10/12/2010 | 507.50p | 507.50p | 475.00p | 495.00p | 16480 |
09/12/2010 | 510.00p | 515.00p | 495.00p | 507.50p | 2257 |
08/12/2010 | 515.00p | 540.00p | 500.00p | 512.50p | 17196 |
07/12/2010 | 472.50p | 528.00p | 472.50p | 515.00p | 13954 |
06/12/2010 | 465.00p | 480.00p | 465.00p | 467.50p | 1457 |
03/12/2010 | 457.50p | 475.00p | 455.00p | 465.00p | 4666 |
02/12/2010 | 445.00p | 470.00p | 445.00p | 457.50p | 2557 |
01/12/2010 | 445.00p | 445.00p | 432.00p | 445.00p | 3675 |
30/11/2010 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
29/11/2010 | 427.50p | 438.75p | 415.00p | 430.00p | 153421 |
26/11/2010 | 427.50p | 427.50p | 421.75p | 427.50p | 112 |
25/11/2010 | 427.50p | 440.00p | 421.75p | 427.50p | 5600 |
24/11/2010 | 427.50p | 427.50p | 415.00p | 425.00p | 11510 |
23/11/2010 | 427.50p | 439.90p | 422.50p | 427.50p | 101150 |
22/11/2010 | 415.00p | 435.00p | 413.10p | 425.00p | 5399 |
19/11/2010 | 405.00p | 425.00p | 204.75p | 415.00p | 7095 |
18/11/2010 | 400.00p | 410.20p | 400.00p | 405.00p | 4361 |
17/11/2010 | 397.50p | 420.00p | 397.50p | 400.00p | 3805 |
16/11/2010 | 397.50p | 406.25p | 391.25p | 397.50p | 2231 |
15/11/2010 | 387.50p | 415.00p | 387.50p | 397.50p | 9482 |
12/11/2010 | 382.50p | 395.00p | 375.00p | 387.50p | 8617 |
11/11/2010 | 382.50p | 394.00p | 373.00p | 382.50p | 2500 |
10/11/2010 | 382.50p | 395.00p | 373.00p | 382.50p | 2130 |
09/11/2010 | 375.00p | 395.00p | 355.00p | 382.50p | 21184 |
08/11/2010 | 370.00p | 380.00p | 363.60p | 375.00p | 2574 |
05/11/2010 | 360.00p | 375.00p | 360.00p | 370.00p | 2103 |
04/11/2010 | 365.00p | 379.90p | 360.00p | 360.00p | 70 |
03/11/2010 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
02/11/2010 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
01/11/2010 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
29/10/2010 | 365.00p | 365.00p | 350.00p | 365.00p | 38000 |
28/10/2010 | 362.50p | 380.00p | 351.50p | 365.00p | 3627 |
27/10/2010 | 385.00p | 385.00p | 355.00p | 362.50p | 15959 |
26/10/2010 | 362.50p | 410.00p | 359.00p | 375.00p | 11084 |
25/10/2010 | 357.50p | 395.00p | 350.25p | 360.00p | 3033 |
22/10/2010 | 340.00p | 360.00p | 340.00p | 357.50p | 8472 |
21/10/2010 | 340.00p | 347.00p | 340.00p | 340.00p | 287 |
20/10/2010 | 340.00p | 347.00p | 340.00p | 340.00p | 500 |
19/10/2010 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
18/10/2010 | 330.00p | 347.00p | 330.00p | 340.00p | 4383 |
15/10/2010 | 330.00p | 337.00p | 324.20p | 330.00p | 2548 |
14/10/2010 | 325.00p | 336.25p | 325.00p | 330.00p | 6497 |
13/10/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
12/10/2010 | 325.00p | 331.00p | 321.00p | 325.00p | 7500 |
11/10/2010 | 325.00p | 325.00p | 321.00p | 325.00p | 300 |
08/10/2010 | 325.00p | 325.00p | 322.00p | 325.00p | 22500 |
07/10/2010 | 325.00p | 334.80p | 322.50p | 325.00p | 888 |
06/10/2010 | 325.00p | 334.80p | 325.00p | 325.00p | 1923 |
05/10/2010 | 325.00p | 325.00p | 321.00p | 325.00p | 5000 |
04/10/2010 | 325.00p | 334.80p | 325.00p | 325.00p | 600 |
01/10/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
30/09/2010 | 325.00p | 335.00p | 317.40p | 325.00p | 4000 |
29/09/2010 | 325.00p | 330.00p | 319.00p | 325.00p | 5474 |
28/09/2010 | 325.00p | 325.00p | 319.00p | 325.00p | 1700 |
27/09/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
24/09/2010 | 325.00p | 325.00p | 319.00p | 325.00p | 1000 |
23/09/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
22/09/2010 | 322.50p | 329.85p | 322.50p | 325.00p | 1900 |
21/09/2010 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
20/09/2010 | 322.50p | 322.50p | 316.80p | 322.50p | 375 |
17/09/2010 | 320.00p | 329.80p | 316.80p | 322.50p | 1382 |
16/09/2010 | 317.50p | 325.00p | 313.20p | 320.00p | 1500 |
15/09/2010 | 317.50p | 322.00p | 317.50p | 317.50p | 7000 |
14/09/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
13/09/2010 | 317.50p | 317.50p | 313.00p | 317.50p | 1600 |
10/09/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
09/09/2010 | 317.50p | 317.50p | 313.00p | 317.50p | 600 |
08/09/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
07/09/2010 | 317.50p | 325.00p | 317.50p | 317.50p | 12215 |
06/09/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
03/09/2010 | 317.50p | 324.00p | 317.50p | 317.50p | 1532 |
02/09/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
01/09/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
31/08/2010 | 317.50p | 320.00p | 317.50p | 317.50p | 1500 |
27/08/2010 | 317.50p | 320.00p | 317.50p | 317.50p | 1500 |
26/08/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
25/08/2010 | 317.50p | 317.50p | 312.40p | 317.50p | 3800 |
24/08/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
23/08/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
20/08/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
19/08/2010 | 317.50p | 325.00p | 312.40p | 317.50p | 7857 |
18/08/2010 | 317.50p | 321.70p | 317.50p | 317.50p | 2350 |
17/08/2010 | 315.00p | 320.60p | 315.00p | 317.50p | 2000 |
16/08/2010 | 315.00p | 315.00p | 306.80p | 315.00p | 500 |
13/08/2010 | 312.50p | 319.50p | 312.50p | 312.50p | 3 |
12/08/2010 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
11/08/2010 | 312.50p | 312.50p | 303.00p | 312.50p | 150 |
10/08/2010 | 312.50p | 312.50p | 310.00p | 312.50p | 530 |
09/08/2010 | 312.50p | 312.50p | 307.50p | 312.50p | 275 |
06/08/2010 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
05/08/2010 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
04/08/2010 | 312.50p | 317.50p | 312.50p | 312.50p | 1936 |
03/08/2010 | 312.50p | 317.50p | 312.50p | 312.50p | 1000 |
02/08/2010 | 312.50p | 312.50p | 302.25p | 312.50p | 2137 |
30/07/2010 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
29/07/2010 | 312.50p | 320.00p | 305.00p | 312.50p | 2100 |
28/07/2010 | 312.50p | 320.00p | 305.00p | 312.50p | 2000 |
27/07/2010 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
26/07/2010 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
23/07/2010 | 310.00p | 319.00p | 310.00p | 310.00p | 1555 |
22/07/2010 | 310.00p | 310.00p | 305.00p | 310.00p | 5000 |
21/07/2010 | 310.00p | 319.00p | 300.00p | 310.00p | 2400 |
20/07/2010 | 310.00p | 322.00p | 299.50p | 310.00p | 2000 |
19/07/2010 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
16/07/2010 | 310.00p | 322.00p | 310.00p | 310.00p | 768 |
15/07/2010 | 310.00p | 322.00p | 310.00p | 310.00p | 187 |
14/07/2010 | 300.00p | 322.00p | 293.00p | 310.00p | 3384 |
13/07/2010 | 300.00p | 300.00p | 300.00p | 300.00p | 1000 |
12/07/2010 | 295.00p | 303.70p | 295.00p | 295.00p | 494 |
09/07/2010 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
08/07/2010 | 290.00p | 295.00p | 290.00p | 295.00p | 0 |
07/07/2010 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
06/07/2010 | 290.00p | 297.50p | 290.00p | 290.00p | 47 |
05/07/2010 | 290.00p | 297.50p | 290.00p | 290.00p | 661 |
02/07/2010 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
01/07/2010 | 285.00p | 290.00p | 285.00p | 290.00p | 0 |
30/06/2010 | 290.00p | 290.00p | 280.00p | 290.00p | 25000 |
29/06/2010 | 290.00p | 290.00p | 276.00p | 290.00p | 24000 |
28/06/2010 | 290.00p | 305.60p | 290.00p | 290.00p | 1000 |
25/06/2010 | 290.00p | 305.60p | 280.00p | 290.00p | 3619 |
24/06/2010 | 290.00p | 300.00p | 280.00p | 290.00p | 1838 |
23/06/2010 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
22/06/2010 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
21/06/2010 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
18/06/2010 | 292.50p | 292.50p | 280.25p | 290.00p | 15000 |
17/06/2010 | 292.50p | 292.50p | 287.60p | 292.50p | 507 |
16/06/2010 | 292.50p | 308.25p | 280.00p | 292.50p | 16115 |
15/06/2010 | 292.50p | 308.25p | 292.50p | 292.50p | 2094 |
14/06/2010 | 290.00p | 310.00p | 286.30p | 292.50p | 14946 |
11/06/2010 | 297.50p | 303.60p | 272.00p | 290.00p | 3975 |
10/06/2010 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
09/06/2010 | 297.50p | 297.50p | 280.50p | 297.50p | 1100 |
08/06/2010 | 297.50p | 306.25p | 283.85p | 297.50p | 2611 |
07/06/2010 | 297.50p | 306.00p | 297.50p | 297.50p | 3600 |
04/06/2010 | 297.50p | 305.90p | 297.50p | 297.50p | 8 |
03/06/2010 | 295.00p | 302.50p | 295.00p | 297.50p | 2500 |
02/06/2010 | 290.00p | 300.00p | 290.00p | 295.00p | 2500 |
01/06/2010 | 295.00p | 295.00p | 280.00p | 292.50p | 2000 |
28/05/2010 | 295.00p | 315.00p | 282.10p | 295.00p | 9534 |
27/05/2010 | 289.00p | 298.50p | 289.00p | 295.00p | 2495 |
26/05/2010 | 289.00p | 294.70p | 272.00p | 289.00p | 2696 |
25/05/2010 | 292.50p | 294.70p | 275.00p | 289.00p | 5718 |
24/05/2010 | 292.50p | 304.90p | 280.00p | 292.50p | 5156 |
21/05/2010 | 308.00p | 308.00p | 275.00p | 292.50p | 5652 |
*Close Price adjusted for both dividends and splits