Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
06/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
05/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
04/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
01/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
30/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
29/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
28/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
27/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
24/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
23/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
22/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
21/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
20/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
17/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
16/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
15/06/2011 | 361.25p | 403.75p | 361.25p | 361.25p | 0 |
14/06/2011 | 403.75p | 403.75p | 361.25p | 361.25p | 51 |
13/06/2011 | 403.75p | 403.75p | 382.50p | 403.75p | 60 |
10/06/2011 | 403.75p | 403.75p | 382.51p | 403.75p | 257 |
09/06/2011 | 403.75p | 403.75p | 403.75p | 403.75p | 0 |
08/06/2011 | 403.75p | 403.75p | 403.75p | 403.75p | 0 |
07/06/2011 | 403.75p | 403.75p | 403.75p | 403.75p | 0 |
06/06/2011 | 403.75p | 403.75p | 403.75p | 403.75p | 0 |
03/06/2011 | 403.75p | 403.75p | 403.75p | 403.75p | 0 |
02/06/2011 | 403.75p | 403.75p | 340.00p | 403.75p | 0 |
01/06/2011 | 403.75p | 403.75p | 340.00p | 403.75p | 875 |
31/05/2011 | 403.75p | 446.25p | 403.75p | 403.75p | 0 |
27/05/2011 | 403.75p | 446.25p | 403.75p | 403.75p | 0 |
26/05/2011 | 403.75p | 446.25p | 403.75p | 403.75p | 0 |
25/05/2011 | 435.62p | 446.25p | 403.75p | 403.75p | 71 |
24/05/2011 | 425.00p | 467.50p | 425.00p | 446.25p | 84512 |
23/05/2011 | 408.00p | 429.25p | 408.00p | 429.25p | 21 |
20/05/2011 | 429.25p | 429.25p | 425.00p | 429.25p | 0 |
19/05/2011 | 429.25p | 429.25p | 425.00p | 429.25p | 118 |
18/05/2011 | 429.25p | 432.65p | 429.25p | 429.25p | 0 |
17/05/2011 | 429.25p | 432.65p | 429.25p | 429.25p | 588 |
16/05/2011 | 429.25p | 429.25p | 408.00p | 429.25p | 0 |
13/05/2011 | 429.25p | 429.25p | 408.00p | 429.25p | 15895 |
12/05/2011 | 429.25p | 432.65p | 429.25p | 429.25p | 2976 |
11/05/2011 | 420.75p | 433.33p | 382.50p | 429.25p | 5199 |
10/05/2011 | 420.75p | 432.65p | 420.75p | 420.75p | 4207 |
09/05/2011 | 437.75p | 441.15p | 408.00p | 420.75p | 8524 |
06/05/2011 | 433.50p | 441.15p | 433.50p | 437.75p | 8115 |
05/05/2011 | 459.00p | 463.25p | 382.50p | 459.00p | 0 |
04/05/2011 | 459.00p | 463.25p | 382.50p | 459.00p | 0 |
03/05/2011 | 459.00p | 463.25p | 382.50p | 459.00p | 0 |
28/04/2011 | 463.25p | 463.25p | 382.50p | 459.00p | 0 |
27/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
26/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
21/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
20/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
19/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
18/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
15/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
14/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
13/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
12/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 1235 |
11/04/2011 | 463.25p | 471.75p | 399.50p | 463.25p | 0 |
08/04/2011 | 463.25p | 471.75p | 399.50p | 463.25p | 0 |
07/04/2011 | 463.25p | 471.75p | 399.50p | 463.25p | 0 |
06/04/2011 | 463.25p | 471.75p | 399.50p | 463.25p | 0 |
05/04/2011 | 463.25p | 471.75p | 399.50p | 463.25p | 0 |
04/04/2011 | 471.75p | 471.75p | 399.50p | 463.25p | 308 |
01/04/2011 | 471.75p | 471.75p | 437.75p | 471.75p | 0 |
31/03/2011 | 471.75p | 471.75p | 437.75p | 471.75p | 0 |
30/03/2011 | 471.75p | 471.75p | 437.75p | 471.75p | 0 |
29/03/2011 | 437.75p | 471.75p | 437.75p | 471.75p | 0 |
28/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 0 |
25/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 0 |
24/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 0 |
23/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 0 |
22/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 0 |
21/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 0 |
18/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 0 |
17/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 18 |
16/03/2011 | 471.75p | 471.75p | 471.75p | 471.75p | 0 |
15/03/2011 | 471.75p | 471.75p | 468.35p | 471.75p | 0 |
14/03/2011 | 471.75p | 471.75p | 468.35p | 471.75p | 0 |
11/03/2011 | 471.75p | 471.75p | 468.35p | 471.75p | 118 |
10/03/2011 | 471.75p | 471.75p | 425.00p | 471.75p | 0 |
09/03/2011 | 471.75p | 471.75p | 425.00p | 471.75p | 0 |
08/03/2011 | 471.75p | 471.75p | 425.00p | 471.75p | 0 |
07/03/2011 | 454.75p | 454.75p | 425.00p | 454.75p | 0 |
04/03/2011 | 454.75p | 454.75p | 425.00p | 454.75p | 0 |
03/03/2011 | 454.75p | 454.75p | 425.00p | 454.75p | 0 |
02/03/2011 | 454.75p | 454.75p | 425.00p | 454.75p | 0 |
01/03/2011 | 454.75p | 454.75p | 425.00p | 454.75p | 0 |
28/02/2011 | 454.75p | 454.75p | 425.00p | 454.75p | 217 |
25/02/2011 | 454.75p | 463.25p | 442.00p | 454.75p | 0 |
24/02/2011 | 454.75p | 454.75p | 442.25p | 454.75p | 0 |
23/02/2011 | 454.75p | 454.75p | 442.25p | 454.75p | 3 |
22/02/2011 | 454.75p | 454.75p | 454.75p | 454.75p | 0 |
21/02/2011 | 454.75p | 454.75p | 454.75p | 454.75p | 0 |
18/02/2011 | 454.75p | 454.75p | 454.75p | 454.75p | 0 |
17/02/2011 | 454.75p | 454.75p | 442.00p | 454.75p | 0 |
16/02/2011 | 433.50p | 454.75p | 442.00p | 454.75p | 0 |
15/02/2011 | 454.75p | 454.75p | 442.00p | 454.75p | 0 |
14/02/2011 | 454.75p | 454.75p | 442.00p | 454.75p | 59 |
11/02/2011 | 454.75p | 454.75p | 442.00p | 454.75p | 0 |
10/02/2011 | 454.75p | 454.75p | 442.00p | 454.75p | 0 |
09/02/2011 | 454.75p | 454.75p | 442.00p | 454.75p | 0 |
08/02/2011 | 442.25p | 454.75p | 442.00p | 454.75p | 1882 |
07/02/2011 | 449.65p | 463.25p | 442.43p | 463.25p | 725 |
04/02/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 0 |
03/02/2011 | 442.00p | 463.25p | 442.00p | 463.25p | 588 |
02/02/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 0 |
01/02/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 588 |
31/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
28/01/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 588 |
27/01/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 562 |
26/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
25/01/2011 | 463.25p | 463.25p | 452.20p | 463.25p | 221 |
24/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
21/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
20/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
19/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
18/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
17/01/2011 | 0.00p | 463.25p | 442.00p | 463.25p | 0 |
14/01/2011 | 0.00p | 463.25p | 463.25p | 463.25p | 0 |
13/01/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 0 |
12/01/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 0 |
11/01/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 0 |
10/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
07/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
06/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
05/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
04/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
31/12/2010 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
30/12/2010 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
29/12/2010 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
24/12/2010 | 454.75p | 463.25p | 454.75p | 463.25p | 0 |
23/12/2010 | 454.75p | 454.75p | 454.75p | 454.75p | 0 |
22/12/2010 | 454.75p | 454.75p | 454.75p | 454.75p | 0 |
21/12/2010 | 454.75p | 454.75p | 454.75p | 454.75p | 217 |
20/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
17/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
16/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
15/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
14/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
13/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
10/12/2010 | 446.25p | 446.25p | 443.39p | 446.25p | 588 |
09/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
08/12/2010 | 446.25p | 446.25p | 425.00p | 446.25p | 306 |
07/12/2010 | 446.25p | 446.25p | 443.39p | 446.25p | 306 |
06/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
03/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
02/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
01/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
30/11/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
29/11/2010 | 433.50p | 446.25p | 433.50p | 446.25p | 0 |
26/11/2010 | 437.75p | 437.75p | 437.75p | 437.75p | 0 |
25/11/2010 | 437.75p | 437.75p | 437.75p | 437.75p | 0 |
24/11/2010 | 437.75p | 437.75p | 437.75p | 437.75p | 0 |
23/11/2010 | 442.00p | 442.00p | 437.75p | 437.75p | 0 |
22/11/2010 | 454.75p | 454.75p | 437.75p | 437.75p | 0 |
19/11/2010 | 522.75p | 522.75p | 454.75p | 454.75p | 589 |
18/11/2010 | 522.75p | 527.00p | 518.50p | 522.75p | 11765 |
17/11/2010 | 518.50p | 522.75p | 518.50p | 522.75p | 0 |
16/11/2010 | 510.00p | 521.90p | 510.00p | 518.50p | 2941 |
15/11/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
12/11/2010 | 497.25p | 514.25p | 497.25p | 514.25p | 0 |
11/11/2010 | 514.25p | 514.25p | 514.25p | 514.25p | 0 |
10/11/2010 | 514.25p | 514.25p | 514.25p | 514.25p | 0 |
09/11/2010 | 514.25p | 514.25p | 514.25p | 514.25p | 0 |
08/11/2010 | 514.25p | 514.25p | 514.25p | 514.25p | 0 |
05/11/2010 | 514.25p | 514.25p | 514.25p | 514.25p | 0 |
04/11/2010 | 514.25p | 514.25p | 514.25p | 514.25p | 0 |
03/11/2010 | 527.00p | 527.00p | 514.25p | 514.25p | 59 |
02/11/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
01/11/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
29/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
28/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
27/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
26/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
25/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
22/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
21/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
20/10/2010 | 501.50p | 527.00p | 501.50p | 527.00p | 0 |
19/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
18/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
15/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
14/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
13/10/2010 | 527.00p | 527.00p | 518.50p | 527.00p | 94 |
12/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
11/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
08/10/2010 | 535.50p | 544.00p | 527.00p | 527.00p | 0 |
07/10/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
06/10/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
05/10/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
04/10/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
01/10/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
30/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
29/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
28/09/2010 | 544.00p | 544.00p | 510.00p | 544.00p | 157 |
27/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
24/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 25842 |
23/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
22/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
21/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
*Close Price adjusted for both dividends and splits