Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2012 | 138.12p | 138.12p | 129.62p | 138.12p | 1412 |
19/04/2012 | 138.12p | 138.12p | 127.50p | 138.12p | 859 |
18/04/2012 | 159.38p | 159.38p | 106.25p | 138.12p | 6919 |
17/04/2012 | 159.38p | 159.38p | 138.12p | 159.38p | 2529 |
16/04/2012 | 170.00p | 170.00p | 149.18p | 159.38p | 1120 |
13/04/2012 | 170.00p | 173.40p | 170.00p | 170.00p | 53 |
12/04/2012 | 170.00p | 170.00p | 153.85p | 170.00p | 0 |
11/04/2012 | 170.00p | 170.00p | 153.85p | 170.00p | 765 |
10/04/2012 | 170.00p | 180.62p | 161.50p | 170.00p | 0 |
05/04/2012 | 180.62p | 180.62p | 161.50p | 170.00p | 1295 |
04/04/2012 | 180.62p | 180.62p | 148.75p | 180.62p | 1647 |
03/04/2012 | 201.87p | 201.87p | 170.00p | 191.25p | 1613 |
02/04/2012 | 201.87p | 201.87p | 170.00p | 201.87p | 574 |
30/03/2012 | 201.87p | 201.87p | 180.62p | 201.87p | 26264 |
29/03/2012 | 201.87p | 201.87p | 170.00p | 201.87p | 588 |
28/03/2012 | 201.87p | 201.87p | 170.00p | 201.87p | 2059 |
27/03/2012 | 201.87p | 201.87p | 198.48p | 201.87p | 616 |
26/03/2012 | 201.87p | 201.87p | 170.00p | 201.87p | 5075 |
23/03/2012 | 201.87p | 201.87p | 191.25p | 201.87p | 351 |
22/03/2012 | 201.87p | 201.87p | 180.62p | 201.87p | 19623 |
21/03/2012 | 191.25p | 191.25p | 190.40p | 191.25p | 258 |
20/03/2012 | 191.25p | 191.25p | 170.00p | 191.25p | 48217 |
19/03/2012 | 223.13p | 223.13p | 170.00p | 191.25p | 271 |
16/03/2012 | 223.13p | 223.13p | 148.75p | 223.13p | 3279 |
15/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
14/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
13/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 1529 |
12/03/2012 | 223.13p | 223.13p | 191.25p | 223.13p | 565 |
09/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
08/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 1176 |
07/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
06/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
05/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
02/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
01/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 1882 |
29/02/2012 | 223.13p | 223.13p | 216.75p | 223.13p | 0 |
28/02/2012 | 223.13p | 223.13p | 216.75p | 223.13p | 0 |
27/02/2012 | 223.13p | 223.13p | 216.75p | 223.13p | 141 |
24/02/2012 | 223.13p | 223.13p | 191.25p | 223.13p | 0 |
23/02/2012 | 223.13p | 223.13p | 191.25p | 223.13p | 706 |
22/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
21/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
20/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
17/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
16/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
15/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
14/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
13/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
10/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
09/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
08/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
07/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
06/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
03/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
02/02/2012 | 223.13p | 223.13p | 212.50p | 223.13p | 0 |
01/02/2012 | 223.13p | 223.13p | 212.50p | 223.13p | 824 |
31/01/2012 | 223.13p | 233.75p | 216.75p | 223.13p | 0 |
30/01/2012 | 223.13p | 233.75p | 216.75p | 223.13p | 0 |
27/01/2012 | 233.75p | 233.75p | 216.75p | 223.13p | 1329 |
26/01/2012 | 233.75p | 233.75p | 224.27p | 233.75p | 0 |
25/01/2012 | 233.75p | 233.75p | 224.27p | 233.75p | 0 |
24/01/2012 | 233.75p | 233.75p | 224.27p | 233.75p | 0 |
23/01/2012 | 233.75p | 233.75p | 224.27p | 233.75p | 22 |
20/01/2012 | 233.75p | 233.75p | 224.27p | 233.75p | 0 |
19/01/2012 | 233.75p | 233.75p | 224.27p | 233.75p | 882 |
18/01/2012 | 233.75p | 233.75p | 225.25p | 233.75p | 0 |
17/01/2012 | 233.75p | 233.75p | 225.25p | 233.75p | 471 |
16/01/2012 | 233.75p | 233.75p | 221.00p | 233.75p | 0 |
13/01/2012 | 223.13p | 223.13p | 221.00p | 223.13p | 71 |
12/01/2012 | 223.13p | 223.13p | 217.60p | 223.13p | 0 |
11/01/2012 | 223.13p | 223.13p | 217.60p | 223.13p | 453 |
10/01/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
09/01/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 4706 |
06/01/2012 | 223.13p | 223.13p | 191.25p | 223.13p | 0 |
05/01/2012 | 223.13p | 223.13p | 191.25p | 223.13p | 706 |
04/01/2012 | 223.13p | 223.13p | 217.60p | 223.13p | 15 |
03/01/2012 | 223.13p | 223.13p | 217.60p | 223.13p | 0 |
30/12/2011 | 223.13p | 223.13p | 217.60p | 223.13p | 0 |
29/12/2011 | 223.13p | 223.13p | 217.60p | 223.13p | 166 |
28/12/2011 | 223.13p | 223.13p | 223.13p | 223.13p | 0 |
23/12/2011 | 223.13p | 223.13p | 223.13p | 223.13p | 0 |
22/12/2011 | 223.13p | 223.13p | 223.13p | 223.13p | 12941 |
21/12/2011 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
20/12/2011 | 223.13p | 223.13p | 170.00p | 223.13p | 1035 |
19/12/2011 | 223.13p | 223.13p | 217.60p | 223.13p | 59 |
16/12/2011 | 212.50p | 223.13p | 170.00p | 223.13p | 1435 |
15/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
14/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
13/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
12/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
09/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
08/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
07/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 142 |
06/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
05/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
02/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
01/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
30/11/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 110 |
29/11/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 88 |
28/11/2011 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
25/11/2011 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
24/11/2011 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
23/11/2011 | 223.13p | 223.13p | 170.00p | 223.13p | 529 |
22/11/2011 | 223.13p | 244.38p | 223.13p | 223.13p | 0 |
21/11/2011 | 223.13p | 244.38p | 223.13p | 223.13p | 0 |
18/11/2011 | 223.13p | 244.38p | 223.13p | 223.13p | 0 |
17/11/2011 | 223.13p | 244.38p | 223.13p | 223.13p | 0 |
16/11/2011 | 244.38p | 244.38p | 223.13p | 223.13p | 59 |
15/11/2011 | 265.63p | 265.63p | 244.38p | 244.38p | 59 |
14/11/2011 | 265.63p | 265.63p | 233.75p | 265.63p | 0 |
11/11/2011 | 265.63p | 265.63p | 233.75p | 265.63p | 559 |
10/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
09/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
08/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
07/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
04/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
03/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
02/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
01/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
31/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
28/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
27/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
26/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
25/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
24/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
21/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
20/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
19/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
18/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
17/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
14/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
13/10/2011 | 276.25p | 276.25p | 255.00p | 265.63p | 0 |
12/10/2011 | 265.63p | 265.63p | 255.00p | 265.63p | 0 |
11/10/2011 | 265.63p | 265.63p | 255.00p | 265.63p | 0 |
10/10/2011 | 265.63p | 265.63p | 255.00p | 265.63p | 0 |
07/10/2011 | 265.63p | 265.63p | 255.00p | 265.63p | 0 |
06/10/2011 | 265.63p | 265.63p | 255.00p | 265.63p | 0 |
05/10/2011 | 265.63p | 265.63p | 255.00p | 265.63p | 1176 |
04/10/2011 | 276.25p | 308.12p | 255.00p | 265.63p | 0 |
03/10/2011 | 265.63p | 308.12p | 255.00p | 265.63p | 0 |
30/09/2011 | 276.25p | 308.12p | 255.00p | 265.63p | 0 |
29/09/2011 | 265.63p | 308.12p | 255.00p | 265.63p | 0 |
28/09/2011 | 308.12p | 308.12p | 255.00p | 265.63p | 3706 |
27/09/2011 | 340.00p | 340.00p | 255.00p | 308.12p | 706 |
26/09/2011 | 361.25p | 361.25p | 329.38p | 329.38p | 176 |
23/09/2011 | 361.25p | 361.25p | 265.63p | 361.25p | 0 |
22/09/2011 | 361.25p | 361.25p | 265.63p | 361.25p | 2353 |
21/09/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
20/09/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
19/09/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
16/09/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
15/09/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
14/09/2011 | 361.25p | 371.88p | 361.25p | 361.25p | 2360 |
13/09/2011 | 371.88p | 371.88p | 361.25p | 371.88p | 2360 |
12/09/2011 | 371.88p | 371.88p | 361.25p | 371.88p | 2360 |
09/09/2011 | 371.88p | 381.65p | 361.25p | 371.88p | 0 |
08/09/2011 | 361.25p | 381.65p | 361.25p | 371.88p | 4272 |
07/09/2011 | 361.25p | 381.65p | 361.25p | 361.25p | 19612 |
06/09/2011 | 361.25p | 381.65p | 276.25p | 361.25p | 40801 |
05/09/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
02/09/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
01/09/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
31/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
30/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 11 |
26/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
25/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
24/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
23/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 147 |
22/08/2011 | 361.25p | 361.25p | 348.50p | 361.25p | 0 |
19/08/2011 | 361.25p | 361.25p | 348.50p | 361.25p | 0 |
18/08/2011 | 361.25p | 361.25p | 348.50p | 361.25p | 0 |
17/08/2011 | 361.25p | 361.25p | 348.50p | 361.25p | 0 |
16/08/2011 | 361.25p | 361.25p | 348.50p | 361.25p | 0 |
15/08/2011 | 361.25p | 361.25p | 348.50p | 361.25p | 0 |
12/08/2011 | 361.25p | 361.25p | 348.50p | 361.25p | 24 |
11/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 62 |
10/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
09/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 118 |
08/08/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
05/08/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
04/08/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
03/08/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
02/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
01/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 302 |
29/07/2011 | 361.25p | 361.25p | 350.63p | 361.25p | 0 |
28/07/2011 | 361.25p | 361.25p | 350.63p | 361.25p | 0 |
27/07/2011 | 361.25p | 361.25p | 350.63p | 361.25p | 0 |
26/07/2011 | 361.25p | 361.25p | 350.63p | 361.25p | 0 |
25/07/2011 | 361.25p | 361.25p | 350.63p | 361.25p | 280 |
22/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
21/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
20/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
19/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
18/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
15/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
14/07/2011 | 361.25p | 361.25p | 353.60p | 361.25p | 0 |
13/07/2011 | 361.25p | 361.25p | 353.60p | 361.25p | 0 |
12/07/2011 | 361.25p | 361.25p | 353.60p | 361.25p | 0 |
11/07/2011 | 361.25p | 361.25p | 353.60p | 361.25p | 11 |
08/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
*Close Price adjusted for both dividends and splits