Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/04/2012 | 97.00p | 97.79p | 97.00p | 97.50p | 138183 |
13/04/2012 | 97.85p | 97.85p | 96.88p | 97.38p | 121598 |
12/04/2012 | 97.75p | 97.87p | 96.88p | 97.87p | 107000 |
11/04/2012 | 97.00p | 97.89p | 96.11p | 97.25p | 108067 |
10/04/2012 | 98.50p | 98.50p | 97.22p | 97.75p | 38720 |
05/04/2012 | 98.75p | 98.94p | 97.77p | 98.50p | 83648 |
04/04/2012 | 98.00p | 99.50p | 98.00p | 98.25p | 119387 |
03/04/2012 | 98.50p | 99.50p | 98.50p | 99.12p | 240430 |
02/04/2012 | 98.48p | 98.50p | 98.15p | 98.25p | 35530 |
30/03/2012 | 98.25p | 98.50p | 97.50p | 98.00p | 129256 |
29/03/2012 | 98.25p | 98.25p | 97.62p | 97.62p | 52158 |
28/03/2012 | 98.00p | 98.75p | 97.80p | 98.00p | 83996 |
27/03/2012 | 98.50p | 98.50p | 97.71p | 98.00p | 59787 |
26/03/2012 | 98.00p | 98.00p | 97.98p | 98.00p | 36980 |
23/03/2012 | 98.29p | 98.29p | 97.75p | 97.75p | 19900 |
22/03/2012 | 97.00p | 98.54p | 96.50p | 97.50p | 48257 |
21/03/2012 | 98.00p | 98.54p | 98.00p | 98.12p | 31200 |
20/03/2012 | 98.77p | 98.79p | 97.50p | 98.12p | 63455 |
19/03/2012 | 98.80p | 98.80p | 98.00p | 98.50p | 40451 |
16/03/2012 | 98.22p | 98.50p | 98.22p | 98.50p | 12000 |
15/03/2012 | 98.00p | 98.83p | 98.00p | 98.50p | 94879 |
14/03/2012 | 99.00p | 99.34p | 98.22p | 98.75p | 71851 |
13/03/2012 | 98.84p | 98.84p | 98.21p | 98.50p | 34305 |
12/03/2012 | 98.00p | 98.89p | 98.00p | 98.00p | 55966 |
09/03/2012 | 98.05p | 98.85p | 98.05p | 98.50p | 47698 |
08/03/2012 | 98.85p | 98.85p | 98.00p | 98.50p | 49446 |
07/03/2012 | 98.00p | 98.00p | 97.78p | 98.00p | 16557 |
06/03/2012 | 97.25p | 98.38p | 97.25p | 97.25p | 20040 |
05/03/2012 | 98.90p | 99.38p | 97.00p | 98.25p | 72431 |
02/03/2012 | 100.00p | 100.00p | 98.50p | 98.87p | 278939 |
01/03/2012 | 99.50p | 100.00p | 98.63p | 99.12p | 118072 |
29/02/2012 | 99.00p | 99.50p | 98.13p | 98.50p | 94944 |
28/02/2012 | 98.13p | 99.00p | 98.13p | 98.25p | 26017 |
27/02/2012 | 98.11p | 99.00p | 98.11p | 98.25p | 53876 |
24/02/2012 | 99.00p | 99.00p | 98.02p | 98.25p | 11316 |
23/02/2012 | 99.00p | 99.00p | 98.26p | 98.37p | 27264 |
22/02/2012 | 98.00p | 98.50p | 96.51p | 98.25p | 72503 |
21/02/2012 | 98.17p | 98.17p | 96.75p | 96.75p | 30559 |
20/02/2012 | 96.05p | 98.00p | 96.05p | 96.75p | 30891 |
17/02/2012 | 97.00p | 97.00p | 95.31p | 96.00p | 50024 |
16/02/2012 | 97.00p | 97.00p | 95.31p | 96.00p | 25447 |
15/02/2012 | 97.00p | 97.00p | 95.28p | 95.75p | 15210 |
14/02/2012 | 95.28p | 96.75p | 95.06p | 95.63p | 45016 |
13/02/2012 | 96.75p | 96.78p | 95.63p | 95.63p | 28454 |
10/02/2012 | 96.00p | 96.75p | 94.81p | 95.63p | 91171 |
09/02/2012 | 95.25p | 96.00p | 94.67p | 95.00p | 201269 |
08/02/2012 | 95.00p | 95.00p | 94.06p | 94.25p | 27182 |
07/02/2012 | 94.60p | 94.69p | 94.06p | 94.13p | 45959 |
06/02/2012 | 94.00p | 94.75p | 94.00p | 94.25p | 66121 |
03/02/2012 | 94.75p | 94.75p | 94.26p | 94.50p | 5113 |
02/02/2012 | 94.75p | 95.00p | 93.01p | 94.00p | 32342 |
01/02/2012 | 94.85p | 94.85p | 93.75p | 93.75p | 21000 |
31/01/2012 | 95.00p | 96.00p | 93.77p | 95.00p | 58409 |
30/01/2012 | 94.98p | 95.00p | 93.71p | 94.00p | 23631 |
27/01/2012 | 94.95p | 95.19p | 93.70p | 94.00p | 28864 |
26/01/2012 | 95.00p | 95.00p | 93.20p | 94.00p | 49765 |
25/01/2012 | 93.20p | 94.50p | 93.20p | 93.75p | 24383 |
24/01/2012 | 93.31p | 94.39p | 92.82p | 93.50p | 36336 |
23/01/2012 | 94.39p | 94.39p | 92.71p | 93.75p | 44784 |
20/01/2012 | 93.90p | 93.90p | 92.71p | 93.50p | 29739 |
19/01/2012 | 94.49p | 94.49p | 93.25p | 93.25p | 4476 |
18/01/2012 | 94.85p | 94.85p | 93.26p | 93.50p | 27033 |
17/01/2012 | 94.00p | 94.00p | 93.61p | 93.75p | 31956 |
16/01/2012 | 93.75p | 94.00p | 92.46p | 94.00p | 41435 |
13/01/2012 | 93.75p | 93.75p | 92.46p | 92.75p | 21284 |
12/01/2012 | 93.75p | 93.75p | 92.75p | 92.75p | 4465 |
11/01/2012 | 92.46p | 92.75p | 92.46p | 92.75p | 110 |
10/01/2012 | 93.75p | 93.96p | 92.38p | 92.75p | 52166 |
09/01/2012 | 93.00p | 93.75p | 92.50p | 92.50p | 39999 |
06/01/2012 | 94.00p | 94.00p | 93.00p | 93.00p | 975 |
05/01/2012 | 93.74p | 94.00p | 92.61p | 93.00p | 42008 |
04/01/2012 | 91.66p | 93.00p | 91.66p | 93.00p | 6000 |
03/01/2012 | 92.50p | 93.00p | 91.32p | 92.00p | 74122 |
30/12/2011 | 90.30p | 92.25p | 90.30p | 91.13p | 3848 |
29/12/2011 | 92.00p | 92.00p | 91.50p | 91.50p | 0 |
28/12/2011 | 92.00p | 92.00p | 91.50p | 91.50p | 3200 |
23/12/2011 | 92.00p | 92.00p | 90.78p | 91.50p | 7507 |
22/12/2011 | 90.75p | 92.00p | 90.75p | 91.13p | 24122 |
21/12/2011 | 90.63p | 92.00p | 90.61p | 91.13p | 4128 |
20/12/2011 | 91.89p | 91.89p | 91.25p | 91.25p | 4435 |
19/12/2011 | 91.89p | 91.89p | 91.25p | 91.25p | 2750 |
16/12/2011 | 90.00p | 91.89p | 90.00p | 91.00p | 4500 |
15/12/2011 | 91.50p | 91.89p | 91.00p | 91.00p | 8107 |
14/12/2011 | 90.50p | 91.78p | 90.00p | 90.88p | 77495 |
13/12/2011 | 90.62p | 91.94p | 90.62p | 91.25p | 1095 |
12/12/2011 | 91.98p | 92.00p | 91.25p | 91.25p | 13378 |
09/12/2011 | 91.00p | 91.80p | 91.00p | 91.25p | 8810 |
08/12/2011 | 91.00p | 92.25p | 91.00p | 91.50p | 68000 |
07/12/2011 | 91.00p | 92.14p | 91.00p | 91.50p | 54577 |
06/12/2011 | 90.00p | 91.89p | 89.72p | 91.00p | 58195 |
05/12/2011 | 91.89p | 91.89p | 90.11p | 91.00p | 6043 |
02/12/2011 | 88.25p | 91.39p | 88.00p | 90.75p | 1294499 |
01/12/2011 | 89.00p | 89.00p | 87.25p | 88.25p | 69031 |
30/11/2011 | 86.77p | 88.44p | 86.77p | 87.75p | 5307 |
29/11/2011 | 86.25p | 87.69p | 86.00p | 86.00p | 26624 |
28/11/2011 | 86.54p | 87.19p | 85.02p | 86.50p | 19087 |
25/11/2011 | 86.00p | 87.90p | 84.50p | 85.50p | 49633 |
24/11/2011 | 87.50p | 88.88p | 87.00p | 87.50p | 39050 |
23/11/2011 | 88.00p | 88.25p | 88.00p | 88.25p | 11641 |
22/11/2011 | 89.25p | 90.72p | 89.25p | 90.00p | 34719 |
21/11/2011 | 90.00p | 90.75p | 89.00p | 90.00p | 27131 |
18/11/2011 | 90.00p | 91.55p | 90.00p | 91.00p | 1257 |
17/11/2011 | 91.60p | 91.80p | 90.00p | 91.00p | 15597 |
16/11/2011 | 90.63p | 92.30p | 90.63p | 91.37p | 6566 |
15/11/2011 | 91.13p | 92.37p | 91.13p | 91.50p | 0 |
14/11/2011 | 91.13p | 92.37p | 91.13p | 91.75p | 23000 |
11/11/2011 | 92.00p | 92.00p | 90.63p | 91.37p | 237911 |
10/11/2011 | 90.50p | 92.37p | 90.50p | 91.37p | 171518 |
09/11/2011 | 92.64p | 92.64p | 92.50p | 92.50p | 5000 |
08/11/2011 | 92.14p | 93.62p | 92.11p | 93.50p | 11697 |
07/11/2011 | 92.68p | 93.88p | 92.11p | 93.00p | 15430 |
04/11/2011 | 93.50p | 93.97p | 93.25p | 93.25p | 35715 |
03/11/2011 | 92.50p | 93.00p | 91.36p | 93.00p | 30290 |
02/11/2011 | 92.77p | 92.77p | 91.00p | 92.00p | 32836 |
01/11/2011 | 92.00p | 93.11p | 92.00p | 92.50p | 15685 |
31/10/2011 | 94.88p | 94.88p | 94.50p | 94.50p | 16666 |
28/10/2011 | 94.10p | 95.50p | 94.10p | 95.50p | 15932 |
27/10/2011 | 92.65p | 94.25p | 92.65p | 94.25p | 0 |
26/10/2011 | 92.65p | 93.50p | 92.65p | 93.50p | 2915 |
25/10/2011 | 93.50p | 93.50p | 92.65p | 93.25p | 30100 |
24/10/2011 | 93.62p | 93.62p | 93.00p | 93.25p | 0 |
21/10/2011 | 93.62p | 93.62p | 93.00p | 93.00p | 2200 |
20/10/2011 | 92.50p | 93.50p | 92.50p | 93.00p | 0 |
19/10/2011 | 92.50p | 93.50p | 92.50p | 93.50p | 0 |
18/10/2011 | 92.50p | 93.25p | 92.50p | 93.25p | 13063 |
17/10/2011 | 93.50p | 94.20p | 92.63p | 93.50p | 26824 |
14/10/2011 | 91.13p | 92.50p | 91.13p | 92.50p | 22134 |
13/10/2011 | 91.58p | 92.00p | 91.37p | 92.00p | 5011 |
12/10/2011 | 91.33p | 92.00p | 91.33p | 92.00p | 0 |
11/10/2011 | 91.33p | 91.75p | 91.33p | 91.75p | 1467 |
10/10/2011 | 92.00p | 92.00p | 91.50p | 91.50p | 25000 |
07/10/2011 | 90.50p | 90.97p | 89.03p | 90.25p | 37750 |
06/10/2011 | 89.50p | 90.50p | 89.20p | 90.50p | 41073 |
05/10/2011 | 88.82p | 88.82p | 88.50p | 88.50p | 19000 |
04/10/2011 | 88.50p | 88.50p | 87.00p | 88.00p | 15428 |
03/10/2011 | 89.50p | 89.75p | 89.50p | 89.75p | 10000 |
30/09/2011 | 91.00p | 91.00p | 90.25p | 90.25p | 366680 |
29/09/2011 | 91.50p | 91.87p | 90.88p | 90.88p | 11599 |
28/09/2011 | 91.75p | 91.75p | 90.75p | 90.75p | 1459 |
27/09/2011 | 90.25p | 92.00p | 90.00p | 91.00p | 33600 |
26/09/2011 | 90.80p | 90.80p | 89.88p | 89.88p | 1478 |
23/09/2011 | 91.30p | 91.30p | 90.00p | 90.00p | 3472 |
22/09/2011 | 91.31p | 91.31p | 90.75p | 90.75p | 4347 |
21/09/2011 | 92.00p | 92.25p | 91.81p | 92.25p | 26333 |
20/09/2011 | 92.75p | 93.30p | 92.75p | 93.00p | 3028 |
19/09/2011 | 92.63p | 93.80p | 92.63p | 93.25p | 43875 |
16/09/2011 | 93.25p | 94.30p | 93.11p | 93.75p | 31059 |
15/09/2011 | 93.26p | 94.45p | 93.25p | 93.75p | 80593 |
14/09/2011 | 93.75p | 93.75p | 93.75p | 93.75p | 200000 |
13/09/2011 | 93.75p | 93.75p | 93.75p | 93.75p | 200000 |
12/09/2011 | 94.00p | 94.35p | 93.50p | 93.75p | 63000 |
09/09/2011 | 94.75p | 95.13p | 94.75p | 95.13p | 16000 |
08/09/2011 | 95.00p | 96.00p | 94.02p | 95.50p | 149895 |
07/09/2011 | 94.75p | 95.50p | 94.75p | 94.75p | 46145 |
06/09/2011 | 92.86p | 93.50p | 92.86p | 93.25p | 493100 |
05/09/2011 | 93.00p | 93.48p | 92.75p | 92.75p | 15270 |
02/09/2011 | 93.50p | 93.50p | 93.25p | 93.25p | 46461 |
01/09/2011 | 93.50p | 94.00p | 93.25p | 93.37p | 433301 |
31/08/2011 | 93.00p | 93.50p | 92.25p | 93.00p | 43834 |
30/08/2011 | 91.75p | 93.00p | 91.75p | 93.00p | 52070 |
26/08/2011 | 91.25p | 91.25p | 90.50p | 90.50p | 6095 |
25/08/2011 | 90.50p | 92.00p | 90.50p | 91.25p | 13414 |
24/08/2011 | 91.50p | 92.00p | 91.13p | 91.13p | 22050 |
23/08/2011 | 91.00p | 91.00p | 90.57p | 90.88p | 15050 |
22/08/2011 | 90.22p | 91.00p | 90.22p | 90.63p | 33121 |
19/08/2011 | 90.75p | 91.00p | 89.25p | 91.00p | 9766 |
18/08/2011 | 90.00p | 90.95p | 89.00p | 89.75p | 763373 |
17/08/2011 | 90.45p | 91.47p | 89.76p | 90.75p | 45217 |
16/08/2011 | 90.00p | 90.49p | 89.25p | 89.75p | 162375 |
15/08/2011 | 89.75p | 90.25p | 89.75p | 89.75p | 92021 |
12/08/2011 | 88.50p | 89.19p | 87.33p | 88.75p | 7864 |
11/08/2011 | 87.00p | 88.25p | 87.00p | 87.75p | 154396 |
10/08/2011 | 88.00p | 88.32p | 86.50p | 86.50p | 79971 |
09/08/2011 | 87.50p | 87.81p | 85.00p | 87.12p | 156824 |
08/08/2011 | 89.00p | 89.00p | 88.75p | 89.00p | 32618 |
05/08/2011 | 91.50p | 96.50p | 90.00p | 90.00p | 134374 |
04/08/2011 | 96.25p | 97.55p | 93.88p | 93.88p | 79031 |
03/08/2011 | 96.71p | 96.75p | 96.50p | 96.75p | 60220 |
02/08/2011 | 98.00p | 99.72p | 97.50p | 97.75p | 34507 |
01/08/2011 | 99.00p | 99.75p | 99.00p | 99.12p | 15900 |
29/07/2011 | 98.00p | 98.50p | 98.00p | 98.25p | 12129 |
28/07/2011 | 98.50p | 98.75p | 98.50p | 98.75p | 13464 |
27/07/2011 | 100.22p | 100.22p | 99.15p | 99.75p | 21060 |
26/07/2011 | 100.24p | 100.24p | 100.00p | 100.00p | 12448 |
25/07/2011 | 99.65p | 100.25p | 99.65p | 100.00p | 14455 |
22/07/2011 | 99.65p | 100.25p | 99.65p | 100.00p | 43262 |
21/07/2011 | 99.50p | 99.87p | 99.50p | 99.87p | 12438 |
20/07/2011 | 99.60p | 99.70p | 99.16p | 99.62p | 15045 |
19/07/2011 | 99.63p | 99.63p | 98.62p | 99.25p | 7207 |
18/07/2011 | 99.50p | 100.50p | 98.75p | 98.75p | 71138 |
15/07/2011 | 99.62p | 100.75p | 99.62p | 100.25p | 142470 |
14/07/2011 | 100.75p | 100.95p | 99.62p | 100.25p | 26677 |
13/07/2011 | 99.61p | 100.95p | 99.61p | 100.25p | 177285 |
12/07/2011 | 99.61p | 100.69p | 99.61p | 100.25p | 55253 |
11/07/2011 | 100.74p | 100.74p | 100.13p | 100.50p | 82756 |
08/07/2011 | 101.20p | 101.20p | 100.50p | 100.50p | 215746 |
07/07/2011 | 100.80p | 101.14p | 100.02p | 100.63p | 77248 |
06/07/2011 | 100.00p | 100.69p | 100.00p | 100.50p | 40940 |
05/07/2011 | 100.00p | 101.25p | 100.00p | 100.63p | 90881 |
04/07/2011 | 99.50p | 100.47p | 99.50p | 100.13p | 19363 |
*Close Price adjusted for both dividends and splits