Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/07/2011 | 87.12p | 89.73p | 85.00p | 86.27p | 167528 |
07/07/2011 | 84.15p | 89.93p | 84.15p | 87.12p | 335698 |
06/07/2011 | 90.53p | 91.09p | 85.00p | 85.43p | 64548 |
05/07/2011 | 89.25p | 92.19p | 88.60p | 90.53p | 63355 |
04/07/2011 | 90.10p | 91.59p | 86.87p | 89.25p | 29324 |
01/07/2011 | 83.30p | 93.08p | 82.45p | 90.10p | 178395 |
30/06/2011 | 84.57p | 84.57p | 78.27p | 83.30p | 179270 |
29/06/2011 | 85.43p | 85.43p | 81.77p | 84.57p | 61783 |
28/06/2011 | 85.00p | 85.51p | 83.47p | 85.43p | 64612 |
27/06/2011 | 87.98p | 87.98p | 83.66p | 85.00p | 56038 |
24/06/2011 | 87.12p | 90.10p | 85.85p | 87.98p | 94668 |
23/06/2011 | 97.33p | 97.33p | 85.36p | 87.12p | 189188 |
22/06/2011 | 104.12p | 104.12p | 95.20p | 97.33p | 161972 |
21/06/2011 | 114.75p | 114.75p | 102.43p | 104.12p | 320628 |
20/06/2011 | 129.62p | 136.85p | 114.48p | 115.17p | 1014325 |
17/06/2011 | 84.15p | 125.80p | 83.30p | 125.37p | 2674477 |
16/06/2011 | 92.22p | 93.01p | 81.60p | 84.15p | 332821 |
15/06/2011 | 100.30p | 100.30p | 91.80p | 92.22p | 224135 |
14/06/2011 | 101.15p | 102.09p | 98.60p | 100.30p | 28605 |
13/06/2011 | 106.25p | 107.95p | 100.30p | 101.15p | 151127 |
10/06/2011 | 111.35p | 111.35p | 105.40p | 107.95p | 178661 |
09/06/2011 | 113.05p | 113.90p | 109.57p | 111.35p | 86425 |
08/06/2011 | 109.22p | 113.90p | 108.60p | 113.05p | 101013 |
07/06/2011 | 111.35p | 116.11p | 110.19p | 111.35p | 58524 |
06/06/2011 | 116.03p | 116.03p | 108.80p | 110.93p | 93830 |
03/06/2011 | 118.15p | 118.15p | 113.90p | 116.03p | 128708 |
02/06/2011 | 119.85p | 119.85p | 113.64p | 115.60p | 79086 |
01/06/2011 | 120.27p | 121.38p | 117.59p | 119.85p | 128580 |
31/05/2011 | 121.98p | 121.98p | 115.23p | 120.27p | 101598 |
27/05/2011 | 116.45p | 121.55p | 116.45p | 121.55p | 166858 |
26/05/2011 | 119.85p | 119.85p | 116.42p | 116.45p | 87900 |
25/05/2011 | 124.95p | 126.65p | 118.32p | 119.85p | 370139 |
24/05/2011 | 109.65p | 123.25p | 108.80p | 120.27p | 212370 |
23/05/2011 | 106.25p | 113.44p | 106.25p | 109.65p | 248890 |
20/05/2011 | 106.25p | 107.58p | 104.55p | 106.25p | 136110 |
19/05/2011 | 105.40p | 106.39p | 103.32p | 106.25p | 101392 |
18/05/2011 | 106.67p | 106.76p | 102.08p | 105.40p | 132063 |
17/05/2011 | 110.07p | 111.52p | 106.25p | 106.67p | 94301 |
16/05/2011 | 110.93p | 114.75p | 107.10p | 110.07p | 113031 |
13/05/2011 | 104.12p | 112.01p | 100.30p | 110.93p | 196561 |
12/05/2011 | 102.00p | 104.12p | 100.30p | 104.12p | 104753 |
11/05/2011 | 103.70p | 105.74p | 100.30p | 102.00p | 84165 |
10/05/2011 | 103.70p | 104.55p | 95.62p | 103.70p | 128519 |
09/05/2011 | 107.52p | 107.52p | 102.00p | 103.70p | 59095 |
06/05/2011 | 102.85p | 108.15p | 97.75p | 107.52p | 155069 |
05/05/2011 | 106.25p | 106.25p | 102.00p | 103.28p | 120314 |
04/05/2011 | 108.80p | 108.80p | 103.70p | 105.40p | 159092 |
03/05/2011 | 115.60p | 115.60p | 106.25p | 108.80p | 86682 |
28/04/2011 | 119.00p | 119.24p | 113.90p | 115.60p | 21132 |
27/04/2011 | 122.40p | 122.40p | 116.53p | 119.00p | 92381 |
26/04/2011 | 121.98p | 123.93p | 119.05p | 121.98p | 154683 |
21/04/2011 | 124.10p | 124.10p | 119.89p | 121.98p | 97605 |
20/04/2011 | 126.65p | 126.65p | 117.34p | 124.10p | 119836 |
19/04/2011 | 133.45p | 133.45p | 124.10p | 126.65p | 197893 |
18/04/2011 | 136.00p | 136.85p | 131.75p | 133.45p | 107849 |
15/04/2011 | 134.30p | 138.41p | 132.60p | 136.00p | 129396 |
14/04/2011 | 141.53p | 141.53p | 136.00p | 137.70p | 183862 |
13/04/2011 | 143.65p | 146.20p | 139.42p | 141.53p | 214786 |
12/04/2011 | 144.92p | 152.15p | 141.10p | 144.07p | 104402 |
11/04/2011 | 144.50p | 153.00p | 144.16p | 144.92p | 188611 |
08/04/2011 | 140.67p | 151.30p | 139.57p | 144.50p | 148801 |
07/04/2011 | 143.65p | 145.35p | 136.00p | 141.95p | 57530 |
06/04/2011 | 146.62p | 147.87p | 141.90p | 143.65p | 276288 |
05/04/2011 | 144.07p | 151.13p | 143.48p | 146.62p | 327261 |
04/04/2011 | 148.33p | 155.55p | 143.31p | 144.50p | 312770 |
01/04/2011 | 130.05p | 153.00p | 128.01p | 143.65p | 471152 |
31/03/2011 | 125.37p | 132.43p | 124.24p | 130.05p | 186892 |
30/03/2011 | 133.03p | 133.03p | 124.27p | 125.37p | 131748 |
29/03/2011 | 135.57p | 136.04p | 130.90p | 133.03p | 198850 |
28/03/2011 | 130.48p | 146.20p | 129.71p | 135.57p | 280458 |
25/03/2011 | 128.78p | 136.00p | 124.10p | 130.48p | 206711 |
24/03/2011 | 118.58p | 147.05p | 114.92p | 127.07p | 890372 |
23/03/2011 | 110.93p | 121.47p | 110.93p | 118.15p | 95585 |
22/03/2011 | 104.97p | 115.60p | 104.55p | 110.93p | 210060 |
21/03/2011 | 103.28p | 106.67p | 98.60p | 104.97p | 277910 |
18/03/2011 | 103.70p | 104.38p | 101.57p | 103.28p | 55771 |
17/03/2011 | 98.60p | 105.40p | 93.08p | 102.85p | 160296 |
16/03/2011 | 96.90p | 101.49p | 92.22p | 98.60p | 106795 |
15/03/2011 | 98.60p | 99.45p | 90.82p | 92.22p | 169098 |
14/03/2011 | 100.30p | 102.00p | 97.75p | 99.45p | 62874 |
11/03/2011 | 104.97p | 104.97p | 97.15p | 100.30p | 223669 |
10/03/2011 | 109.65p | 109.18p | 103.70p | 104.97p | 247528 |
09/03/2011 | 107.52p | 112.20p | 104.55p | 109.65p | 275234 |
08/03/2011 | 102.85p | 111.35p | 103.70p | 107.52p | 270543 |
07/03/2011 | 103.28p | 103.70p | 100.30p | 102.85p | 158011 |
04/03/2011 | 105.40p | 105.99p | 100.47p | 103.28p | 229964 |
03/03/2011 | 108.80p | 110.84p | 102.00p | 105.40p | 523261 |
02/03/2011 | 110.50p | 111.35p | 104.81p | 110.50p | 245196 |
01/03/2011 | 111.78p | 113.05p | 107.74p | 110.50p | 107275 |
28/02/2011 | 115.17p | 113.48p | 107.44p | 110.93p | 233530 |
25/02/2011 | 114.75p | 118.07p | 112.20p | 115.17p | 75746 |
24/02/2011 | 121.55p | 120.70p | 112.20p | 114.75p | 317851 |
23/02/2011 | 121.98p | 126.99p | 116.66p | 121.98p | 200542 |
22/02/2011 | 129.62p | 132.60p | 119.00p | 122.40p | 355239 |
21/02/2011 | 120.70p | 136.64p | 119.51p | 128.78p | 316076 |
18/02/2011 | 124.95p | 127.50p | 116.45p | 119.85p | 279965 |
17/02/2011 | 121.98p | 134.30p | 124.31p | 124.95p | 260730 |
16/02/2011 | 116.03p | 126.61p | 112.20p | 119.85p | 259446 |
15/02/2011 | 116.45p | 118.15p | 113.14p | 116.03p | 53284 |
14/02/2011 | 112.20p | 123.25p | 111.97p | 116.88p | 170033 |
11/02/2011 | 113.69p | 113.69p | 104.97p | 112.20p | 149000 |
10/02/2011 | 115.39p | 119.00p | 103.70p | 113.05p | 124907 |
09/02/2011 | 112.54p | 120.70p | 112.54p | 116.88p | 357428 |
08/02/2011 | 98.94p | 113.90p | 95.54p | 113.05p | 981172 |
07/02/2011 | 101.37p | 104.51p | 95.20p | 96.90p | 158208 |
04/02/2011 | 94.86p | 105.74p | 93.50p | 102.00p | 749296 |
03/02/2011 | 100.30p | 108.80p | 100.30p | 104.97p | 363315 |
02/02/2011 | 90.92p | 102.77p | 89.96p | 99.87p | 432202 |
01/02/2011 | 94.35p | 94.86p | 88.40p | 90.53p | 242888 |
31/01/2011 | 104.12p | 104.97p | 90.10p | 94.35p | 323726 |
28/01/2011 | 120.70p | 122.40p | 96.90p | 104.12p | 394303 |
27/01/2011 | 130.05p | 130.05p | 116.45p | 119.85p | 151131 |
26/01/2011 | 138.12p | 138.12p | 127.50p | 129.20p | 175639 |
25/01/2011 | 145.77p | 147.90p | 135.15p | 138.12p | 146791 |
24/01/2011 | 143.23p | 150.45p | 141.10p | 145.77p | 114370 |
21/01/2011 | 141.95p | 144.47p | 133.88p | 143.23p | 91264 |
20/01/2011 | 145.35p | 145.35p | 136.51p | 141.95p | 106891 |
19/01/2011 | 147.48p | 154.70p | 141.18p | 145.35p | 189566 |
18/01/2011 | 164.90p | 166.26p | 123.25p | 148.33p | 762532 |
17/01/2011 | 158.95p | 167.45p | 158.95p | 164.90p | 294234 |
14/01/2011 | 163.03p | 163.20p | 155.63p | 157.25p | 164441 |
13/01/2011 | 176.80p | 176.80p | 157.29p | 161.93p | 218339 |
12/01/2011 | 146.20p | 170.85p | 146.20p | 167.45p | 510386 |
11/01/2011 | 140.08p | 146.20p | 132.60p | 145.77p | 241301 |
10/01/2011 | 129.20p | 141.10p | 127.50p | 137.70p | 393083 |
07/01/2011 | 119.42p | 129.29p | 119.42p | 128.35p | 260602 |
06/01/2011 | 143.23p | 143.23p | 119.09p | 119.42p | 411390 |
05/01/2011 | 161.50p | 164.22p | 140.25p | 143.23p | 692800 |
04/01/2011 | 110.50p | 156.08p | 110.50p | 152.58p | 897371 |
31/12/2010 | 107.10p | 113.05p | 106.42p | 109.65p | 107504 |
30/12/2010 | 105.40p | 110.50p | 105.19p | 107.10p | 74001 |
29/12/2010 | 107.95p | 108.80p | 102.43p | 105.40p | 132612 |
24/12/2010 | 106.67p | 108.80p | 104.55p | 107.95p | 70761 |
23/12/2010 | 108.80p | 108.80p | 103.02p | 106.67p | 99817 |
22/12/2010 | 106.67p | 110.33p | 105.40p | 108.80p | 198718 |
21/12/2010 | 104.97p | 108.80p | 104.55p | 106.67p | 160513 |
20/12/2010 | 97.33p | 110.50p | 96.09p | 104.97p | 494966 |
17/12/2010 | 99.45p | 99.45p | 95.25p | 97.33p | 92192 |
16/12/2010 | 96.90p | 100.11p | 92.19p | 99.45p | 205857 |
15/12/2010 | 102.43p | 106.25p | 93.67p | 96.90p | 350152 |
14/12/2010 | 89.25p | 106.17p | 89.25p | 102.43p | 438490 |
13/12/2010 | 80.32p | 88.74p | 79.90p | 86.27p | 236761 |
10/12/2010 | 73.53p | 84.15p | 73.27p | 80.32p | 305383 |
09/12/2010 | 70.13p | 76.50p | 65.45p | 73.53p | 287044 |
08/12/2010 | 69.70p | 71.40p | 68.00p | 70.13p | 172490 |
07/12/2010 | 71.40p | 71.40p | 65.45p | 69.70p | 268443 |
06/12/2010 | 73.95p | 73.95p | 68.43p | 71.40p | 143588 |
03/12/2010 | 71.40p | 76.50p | 70.61p | 73.95p | 217078 |
02/12/2010 | 70.55p | 76.50p | 68.00p | 71.40p | 212072 |
01/12/2010 | 65.03p | 71.06p | 64.77p | 70.55p | 98985 |
30/11/2010 | 66.73p | 67.49p | 62.90p | 65.03p | 214319 |
29/11/2010 | 70.98p | 70.98p | 64.60p | 66.73p | 240693 |
26/11/2010 | 74.37p | 74.63p | 69.70p | 70.98p | 184683 |
25/11/2010 | 77.35p | 78.20p | 73.10p | 74.37p | 191375 |
24/11/2010 | 78.63p | 78.63p | 73.95p | 74.80p | 159440 |
23/11/2010 | 80.32p | 84.66p | 73.78p | 78.63p | 385520 |
22/11/2010 | 82.03p | 88.31p | 72.42p | 75.65p | 930724 |
19/11/2010 | 51.85p | 74.80p | 51.17p | 74.37p | 735336 |
18/11/2010 | 47.18p | 55.85p | 46.75p | 51.85p | 219722 |
17/11/2010 | 47.60p | 50.49p | 46.32p | 47.18p | 134821 |
16/11/2010 | 47.60p | 50.17p | 45.48p | 47.60p | 200596 |
15/11/2010 | 49.30p | 49.30p | 45.48p | 47.60p | 150787 |
12/11/2010 | 49.30p | 51.00p | 47.60p | 49.30p | 153678 |
11/11/2010 | 48.88p | 50.66p | 47.79p | 49.30p | 60513 |
10/11/2010 | 46.75p | 53.55p | 46.38p | 48.88p | 259179 |
09/11/2010 | 44.62p | 49.72p | 43.35p | 46.75p | 252349 |
08/11/2010 | 45.90p | 46.75p | 43.35p | 44.62p | 111986 |
05/11/2010 | 42.07p | 50.15p | 42.07p | 45.48p | 203660 |
04/11/2010 | 41.23p | 44.11p | 40.97p | 42.07p | 188345 |
03/11/2010 | 41.65p | 41.65p | 39.10p | 41.23p | 229007 |
02/11/2010 | 41.65p | 42.33p | 39.68p | 41.65p | 30933 |
01/11/2010 | 42.07p | 42.93p | 40.80p | 41.65p | 85310 |
29/10/2010 | 42.07p | 43.35p | 41.11p | 42.07p | 71644 |
28/10/2010 | 42.93p | 43.31p | 41.65p | 42.07p | 101576 |
27/10/2010 | 45.05p | 45.05p | 40.80p | 42.93p | 241532 |
26/10/2010 | 48.03p | 48.19p | 40.80p | 45.05p | 251263 |
25/10/2010 | 49.30p | 50.49p | 46.11p | 48.03p | 243946 |
22/10/2010 | 48.88p | 50.49p | 41.65p | 49.30p | 325862 |
21/10/2010 | 48.88p | 54.23p | 47.60p | 48.88p | 473712 |
20/10/2010 | 42.93p | 51.00p | 39.53p | 48.88p | 763669 |
19/10/2010 | 37.40p | 43.86p | 36.99p | 42.93p | 359005 |
18/10/2010 | 43.35p | 44.62p | 35.70p | 37.40p | 168335 |
15/10/2010 | 44.20p | 44.20p | 39.10p | 42.50p | 198653 |
14/10/2010 | 45.05p | 45.05p | 39.95p | 44.20p | 380792 |
13/10/2010 | 48.45p | 54.64p | 42.50p | 45.05p | 757279 |
12/10/2010 | 39.10p | 50.83p | 39.10p | 48.45p | 1300671 |
11/10/2010 | 34.85p | 42.09p | 34.68p | 39.10p | 1244868 |
08/10/2010 | 29.75p | 38.08p | 28.83p | 34.85p | 450870 |
07/10/2010 | 29.75p | 31.99p | 25.80p | 29.32p | 273304 |
06/10/2010 | 27.20p | 37.82p | 26.77p | 29.75p | 532191 |
05/10/2010 | 25.92p | 28.90p | 23.80p | 27.20p | 58049 |
04/10/2010 | 25.92p | 25.92p | 24.65p | 25.92p | 11761 |
01/10/2010 | 25.92p | 26.84p | 24.65p | 25.92p | 120006 |
30/09/2010 | 25.92p | 26.92p | 24.65p | 25.92p | 28990 |
29/09/2010 | 23.38p | 25.92p | 23.38p | 25.92p | 23800 |
28/09/2010 | 25.50p | 26.83p | 23.38p | 23.38p | 8854 |
27/09/2010 | 25.92p | 26.35p | 23.80p | 23.80p | 29693 |
24/09/2010 | 25.50p | 26.95p | 24.82p | 25.92p | 61594 |
23/09/2010 | 25.50p | 27.20p | 24.91p | 25.50p | 42676 |
22/09/2010 | 25.08p | 27.03p | 23.80p | 25.50p | 99554 |
*Close Price adjusted for both dividends and splits