Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2012 | 90.00p | 92.25p | 88.00p | 90.00p | 0 |
31/07/2012 | 90.00p | 92.25p | 88.00p | 90.00p | 0 |
30/07/2012 | 89.00p | 92.25p | 88.00p | 90.00p | 275600 |
27/07/2012 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
26/07/2012 | 89.00p | 89.00p | 89.00p | 89.00p | 541 |
25/07/2012 | 89.00p | 89.15p | 88.00p | 89.00p | 21163 |
24/07/2012 | 91.50p | 91.50p | 89.00p | 89.00p | 81137 |
23/07/2012 | 89.00p | 91.00p | 88.00p | 89.00p | 0 |
20/07/2012 | 89.00p | 91.00p | 88.00p | 89.00p | 0 |
19/07/2012 | 89.00p | 91.00p | 88.00p | 89.00p | 21000 |
18/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
17/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
16/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
13/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
12/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
11/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
10/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
09/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
06/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
05/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
04/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
03/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
02/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
29/06/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 22000 |
28/06/2012 | 90.00p | 93.00p | 90.00p | 93.00p | 3500 |
27/06/2012 | 90.00p | 91.70p | 90.00p | 90.00p | 0 |
26/06/2012 | 90.00p | 91.70p | 90.00p | 90.00p | 0 |
25/06/2012 | 90.00p | 91.70p | 90.00p | 90.00p | 0 |
22/06/2012 | 90.00p | 91.70p | 90.00p | 90.00p | 0 |
21/06/2012 | 90.00p | 91.70p | 90.00p | 90.00p | 0 |
20/06/2012 | 90.00p | 91.70p | 90.00p | 90.00p | 1915 |
19/06/2012 | 90.00p | 91.90p | 90.00p | 90.00p | 2175 |
18/06/2012 | 90.00p | 91.90p | 90.00p | 90.00p | 4004 |
15/06/2012 | 90.00p | 92.00p | 90.00p | 90.00p | 5070 |
14/06/2012 | 90.00p | 91.00p | 90.00p | 90.00p | 2250 |
13/06/2012 | 89.00p | 90.00p | 89.00p | 90.00p | 643 |
12/06/2012 | 88.50p | 89.80p | 87.00p | 89.00p | 28811 |
11/06/2012 | 87.50p | 90.00p | 87.50p | 88.50p | 30611 |
08/06/2012 | 87.50p | 88.00p | 86.00p | 87.50p | 22000 |
07/06/2012 | 87.50p | 87.50p | 84.00p | 87.50p | 25899 |
06/06/2012 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
01/06/2012 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
31/05/2012 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
30/05/2012 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
29/05/2012 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
28/05/2012 | 87.50p | 87.50p | 87.50p | 87.50p | 25000 |
25/05/2012 | 87.50p | 87.50p | 80.00p | 87.50p | 16666 |
24/05/2012 | 87.50p | 88.00p | 86.50p | 87.50p | 0 |
23/05/2012 | 87.50p | 88.00p | 86.50p | 87.50p | 0 |
22/05/2012 | 87.50p | 88.00p | 86.50p | 87.50p | 0 |
21/05/2012 | 86.50p | 88.00p | 86.50p | 87.50p | 12500 |
18/05/2012 | 91.50p | 91.50p | 83.00p | 86.50p | 5000 |
17/05/2012 | 93.50p | 94.50p | 90.00p | 91.50p | 7000 |
16/05/2012 | 93.50p | 95.00p | 92.00p | 93.50p | 0 |
15/05/2012 | 94.00p | 95.00p | 92.00p | 94.00p | 0 |
14/05/2012 | 94.00p | 95.00p | 92.00p | 94.00p | 20000 |
11/05/2012 | 96.50p | 97.50p | 94.00p | 94.00p | 0 |
10/05/2012 | 96.50p | 97.50p | 96.50p | 96.50p | 0 |
09/05/2012 | 96.50p | 97.50p | 96.50p | 96.50p | 150 |
08/05/2012 | 97.50p | 99.00p | 97.50p | 97.50p | 0 |
04/05/2012 | 98.50p | 99.00p | 97.50p | 97.50p | 0 |
03/05/2012 | 99.00p | 99.00p | 98.00p | 98.50p | 2000 |
02/05/2012 | 99.00p | 102.50p | 98.56p | 99.00p | 0 |
01/05/2012 | 102.50p | 102.50p | 98.56p | 99.00p | 295 |
30/04/2012 | 102.50p | 105.00p | 102.50p | 102.50p | 16000 |
27/04/2012 | 102.50p | 102.50p | 101.00p | 102.50p | 0 |
26/04/2012 | 102.50p | 102.50p | 101.00p | 102.50p | 197 |
25/04/2012 | 102.50p | 107.50p | 102.50p | 102.50p | 0 |
24/04/2012 | 103.50p | 107.50p | 102.50p | 102.50p | 0 |
23/04/2012 | 103.50p | 107.50p | 103.00p | 103.50p | 0 |
20/04/2012 | 103.50p | 107.50p | 103.00p | 103.50p | 0 |
19/04/2012 | 103.50p | 107.50p | 103.00p | 103.50p | 0 |
18/04/2012 | 103.50p | 107.50p | 103.00p | 103.50p | 0 |
17/04/2012 | 107.50p | 107.50p | 103.00p | 103.50p | 500 |
16/04/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
13/04/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
12/04/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
11/04/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
10/04/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
05/04/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
04/04/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 1232 |
03/04/2012 | 107.50p | 107.50p | 105.30p | 107.50p | 2447 |
02/04/2012 | 107.50p | 107.50p | 107.00p | 107.50p | 600 |
30/03/2012 | 107.50p | 110.00p | 107.00p | 107.50p | 11878 |
29/03/2012 | 107.50p | 107.50p | 105.30p | 107.50p | 0 |
28/03/2012 | 107.50p | 107.50p | 105.30p | 107.50p | 0 |
27/03/2012 | 107.50p | 107.50p | 105.30p | 107.50p | 185 |
26/03/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
23/03/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
22/03/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
21/03/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
20/03/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
19/03/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
16/03/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 313 |
15/03/2012 | 107.50p | 111.00p | 107.00p | 107.50p | 0 |
14/03/2012 | 107.50p | 111.00p | 107.00p | 107.50p | 0 |
13/03/2012 | 107.50p | 111.00p | 107.00p | 107.50p | 0 |
12/03/2012 | 107.50p | 111.00p | 107.00p | 107.50p | 0 |
09/03/2012 | 107.50p | 111.00p | 107.00p | 107.50p | 0 |
08/03/2012 | 107.50p | 111.00p | 107.00p | 107.50p | 0 |
07/03/2012 | 107.50p | 111.00p | 107.00p | 107.50p | 0 |
06/03/2012 | 107.50p | 111.00p | 107.00p | 107.50p | 0 |
05/03/2012 | 111.00p | 111.00p | 107.00p | 107.50p | 2500 |
02/03/2012 | 111.00p | 111.00p | 109.50p | 111.00p | 0 |
01/03/2012 | 109.50p | 111.00p | 109.50p | 111.00p | 2500 |
29/02/2012 | 107.50p | 109.00p | 107.50p | 107.50p | 0 |
28/02/2012 | 107.50p | 109.00p | 107.50p | 107.50p | 0 |
27/02/2012 | 107.50p | 109.00p | 107.50p | 107.50p | 0 |
24/02/2012 | 107.50p | 109.00p | 107.50p | 107.50p | 25000 |
23/02/2012 | 107.50p | 109.05p | 105.00p | 107.50p | 0 |
22/02/2012 | 105.50p | 109.05p | 105.00p | 107.50p | 0 |
21/02/2012 | 108.00p | 109.05p | 105.50p | 105.50p | 50000 |
20/02/2012 | 109.00p | 109.00p | 108.00p | 108.00p | 185 |
17/02/2012 | 109.50p | 109.50p | 106.00p | 109.00p | 423 |
16/02/2012 | 111.50p | 113.06p | 109.50p | 109.50p | 40000 |
15/02/2012 | 111.50p | 111.50p | 110.06p | 111.50p | 0 |
14/02/2012 | 111.50p | 111.50p | 110.06p | 111.50p | 2751 |
13/02/2012 | 111.50p | 111.50p | 110.06p | 111.50p | 0 |
10/02/2012 | 111.50p | 111.50p | 110.06p | 111.50p | 0 |
09/02/2012 | 111.50p | 111.50p | 110.06p | 111.50p | 895 |
08/02/2012 | 111.50p | 111.50p | 108.00p | 111.50p | 0 |
07/02/2012 | 111.50p | 111.50p | 108.00p | 111.50p | 0 |
06/02/2012 | 111.50p | 111.50p | 108.00p | 111.50p | 0 |
03/02/2012 | 111.50p | 111.50p | 108.00p | 111.50p | 0 |
02/02/2012 | 111.50p | 111.50p | 108.00p | 111.50p | 0 |
01/02/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
31/01/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
30/01/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 555 |
27/01/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
26/01/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
25/01/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
24/01/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
23/01/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
20/01/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
19/01/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
18/01/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
17/01/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
16/01/2012 | 110.50p | 110.50p | 108.00p | 110.50p | 1055 |
13/01/2012 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
12/01/2012 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
11/01/2012 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
10/01/2012 | 108.00p | 109.50p | 107.00p | 108.00p | 0 |
09/01/2012 | 109.50p | 109.50p | 107.00p | 108.00p | 0 |
06/01/2012 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
05/01/2012 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
04/01/2012 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
03/01/2012 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
30/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
29/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 223 |
28/12/2011 | 109.50p | 109.50p | 106.00p | 109.50p | 0 |
23/12/2011 | 109.50p | 109.50p | 106.00p | 109.50p | 0 |
22/12/2011 | 109.50p | 109.50p | 106.00p | 109.50p | 0 |
21/12/2011 | 109.50p | 109.50p | 106.00p | 109.50p | 813 |
20/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
19/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
16/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
15/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
14/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
13/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
12/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
09/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
08/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 1850 |
07/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
06/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
05/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
02/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
01/12/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
30/11/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
29/11/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
28/11/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
25/11/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
24/11/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
23/11/2011 | 109.50p | 109.50p | 107.00p | 109.50p | 500 |
22/11/2011 | 109.50p | 109.50p | 106.00p | 109.50p | 0 |
21/11/2011 | 109.50p | 109.50p | 106.00p | 109.50p | 0 |
18/11/2011 | 109.50p | 109.50p | 106.00p | 109.50p | 0 |
17/11/2011 | 109.50p | 109.50p | 106.00p | 109.50p | 0 |
16/11/2011 | 109.50p | 109.50p | 106.00p | 109.50p | 2388 |
15/11/2011 | 109.50p | 110.55p | 109.50p | 109.50p | 0 |
14/11/2011 | 109.50p | 110.55p | 109.50p | 109.50p | 0 |
11/11/2011 | 109.50p | 110.55p | 109.50p | 109.50p | 0 |
10/11/2011 | 109.50p | 110.55p | 109.50p | 109.50p | 0 |
09/11/2011 | 109.50p | 110.55p | 109.50p | 109.50p | 0 |
08/11/2011 | 109.50p | 110.55p | 109.50p | 109.50p | 0 |
07/11/2011 | 109.50p | 110.55p | 109.50p | 109.50p | 0 |
04/11/2011 | 109.50p | 110.55p | 109.50p | 109.50p | 189 |
03/11/2011 | 109.50p | 109.50p | 108.00p | 109.50p | 0 |
02/11/2011 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
01/11/2011 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
31/10/2011 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
28/10/2011 | 108.00p | 108.00p | 108.00p | 108.00p | 2300 |
27/10/2011 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
26/10/2011 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
25/10/2011 | 108.00p | 108.00p | 108.00p | 108.00p | 313 |
24/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 0 |
21/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 0 |
20/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 0 |
19/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 0 |
18/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 0 |
17/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 0 |
*Close Price adjusted for both dividends and splits