Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/11/2011 | 130.00p | 130.00p | 127.50p | 127.50p | 1783 |
22/11/2011 | 130.00p | 131.00p | 126.14p | 130.00p | 5007 |
21/11/2011 | 130.00p | 132.40p | 125.00p | 130.00p | 7902 |
18/11/2011 | 127.50p | 130.00p | 123.20p | 130.00p | 34440 |
17/11/2011 | 127.50p | 128.26p | 123.15p | 127.50p | 1192 |
16/11/2011 | 122.50p | 131.20p | 122.50p | 127.50p | 6356 |
15/11/2011 | 122.50p | 125.55p | 122.40p | 122.50p | 27176 |
14/11/2011 | 122.50p | 138.00p | 121.75p | 122.50p | 17742 |
11/11/2011 | 125.00p | 130.00p | 125.00p | 127.50p | 7206 |
10/11/2011 | 132.50p | 132.50p | 124.00p | 125.00p | 45017 |
09/11/2011 | 145.00p | 149.60p | 130.00p | 132.50p | 136869 |
08/11/2011 | 132.50p | 144.50p | 132.50p | 142.50p | 53750 |
07/11/2011 | 137.50p | 140.00p | 135.00p | 137.50p | 15932 |
04/11/2011 | 137.50p | 137.50p | 135.00p | 137.50p | 33350 |
03/11/2011 | 137.50p | 137.50p | 135.00p | 137.50p | 29562 |
02/11/2011 | 137.50p | 137.50p | 135.50p | 137.50p | 20005 |
01/11/2011 | 137.50p | 140.00p | 135.00p | 137.50p | 21124 |
31/10/2011 | 137.50p | 137.60p | 135.00p | 137.50p | 8498 |
28/10/2011 | 137.50p | 137.60p | 135.00p | 137.50p | 2850 |
27/10/2011 | 137.50p | 137.50p | 135.00p | 137.50p | 10133 |
26/10/2011 | 137.50p | 137.50p | 137.50p | 137.50p | 1500 |
25/10/2011 | 140.00p | 140.00p | 135.00p | 137.50p | 14289 |
24/10/2011 | 142.50p | 142.50p | 135.00p | 140.00p | 6205 |
21/10/2011 | 142.50p | 142.50p | 135.00p | 142.50p | 2718 |
20/10/2011 | 137.50p | 142.50p | 135.12p | 142.50p | 17239 |
19/10/2011 | 140.00p | 140.00p | 137.50p | 140.00p | 2000 |
18/10/2011 | 137.50p | 143.74p | 136.60p | 140.00p | 47051 |
17/10/2011 | 145.00p | 145.00p | 140.00p | 142.50p | 14008 |
14/10/2011 | 145.00p | 150.00p | 142.02p | 145.00p | 4100 |
13/10/2011 | 145.00p | 150.00p | 142.00p | 145.00p | 57631 |
12/10/2011 | 142.50p | 146.00p | 139.20p | 145.00p | 7111 |
11/10/2011 | 140.00p | 150.00p | 132.00p | 142.50p | 6000 |
10/10/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 100 |
07/10/2011 | 140.00p | 150.00p | 132.00p | 140.00p | 19595 |
06/10/2011 | 145.00p | 147.50p | 132.00p | 140.00p | 16495 |
05/10/2011 | 145.00p | 150.00p | 100.00p | 145.00p | 25690 |
04/10/2011 | 147.50p | 150.00p | 140.00p | 145.00p | 22147 |
03/10/2011 | 155.00p | 155.00p | 142.00p | 147.50p | 52239 |
30/09/2011 | 160.00p | 165.00p | 145.16p | 155.00p | 75521 |
29/09/2011 | 160.00p | 163.84p | 155.00p | 155.00p | 17122 |
28/09/2011 | 160.00p | 160.00p | 154.37p | 160.00p | 4386 |
27/09/2011 | 157.50p | 165.00p | 151.50p | 160.00p | 26765 |
26/09/2011 | 145.00p | 160.00p | 140.65p | 160.00p | 132339 |
23/09/2011 | 152.50p | 177.50p | 140.00p | 145.00p | 173314 |
22/09/2011 | 180.00p | 180.00p | 165.10p | 177.50p | 51202 |
21/09/2011 | 182.50p | 182.50p | 177.82p | 180.00p | 2899 |
20/09/2011 | 182.50p | 189.70p | 175.30p | 182.50p | 27340 |
19/09/2011 | 182.50p | 182.50p | 179.50p | 182.50p | 688 |
16/09/2011 | 187.50p | 189.00p | 177.22p | 182.50p | 15004 |
15/09/2011 | 185.00p | 185.00p | 170.00p | 180.00p | 31557 |
14/09/2011 | 182.50p | 185.00p | 170.00p | 185.00p | 31774 |
13/09/2011 | 187.50p | 195.00p | 180.00p | 182.50p | 14902 |
12/09/2011 | 187.50p | 195.00p | 180.00p | 190.00p | 6484 |
09/09/2011 | 177.50p | 185.00p | 165.00p | 185.00p | 43034 |
08/09/2011 | 180.00p | 195.00p | 164.29p | 177.50p | 29391 |
07/09/2011 | 180.00p | 180.00p | 175.00p | 180.00p | 181 |
06/09/2011 | 180.00p | 180.00p | 175.00p | 180.00p | 15492 |
05/09/2011 | 180.00p | 180.00p | 172.59p | 180.00p | 28744 |
02/09/2011 | 180.00p | 183.00p | 177.00p | 180.00p | 37225 |
01/09/2011 | 180.00p | 180.00p | 176.00p | 180.00p | 25900 |
31/08/2011 | 177.50p | 183.00p | 176.00p | 180.00p | 16957 |
30/08/2011 | 180.00p | 180.00p | 171.06p | 177.50p | 21699 |
26/08/2011 | 182.50p | 190.70p | 175.00p | 180.00p | 57457 |
25/08/2011 | 182.50p | 188.00p | 178.11p | 182.50p | 3334 |
24/08/2011 | 175.00p | 186.50p | 174.00p | 182.50p | 8136 |
23/08/2011 | 175.00p | 180.00p | 173.43p | 175.00p | 6796 |
22/08/2011 | 175.00p | 180.00p | 173.20p | 175.00p | 12600 |
19/08/2011 | 175.00p | 178.01p | 173.20p | 175.00p | 3909 |
18/08/2011 | 182.50p | 185.00p | 170.00p | 175.00p | 32314 |
17/08/2011 | 182.50p | 186.25p | 178.75p | 182.50p | 6680 |
16/08/2011 | 175.00p | 185.00p | 175.00p | 185.00p | 8767 |
15/08/2011 | 170.00p | 180.00p | 165.00p | 175.00p | 11728 |
12/08/2011 | 170.00p | 180.00p | 170.00p | 170.00p | 6188 |
11/08/2011 | 172.50p | 180.00p | 162.00p | 170.00p | 11500 |
10/08/2011 | 177.50p | 180.00p | 172.50p | 172.50p | 22265 |
09/08/2011 | 177.50p | 180.00p | 150.00p | 177.50p | 128007 |
08/08/2011 | 177.50p | 177.50p | 160.00p | 177.50p | 39066 |
05/08/2011 | 185.00p | 185.00p | 145.00p | 180.00p | 184082 |
04/08/2011 | 205.00p | 205.00p | 181.00p | 185.00p | 193873 |
03/08/2011 | 210.00p | 210.00p | 200.00p | 205.00p | 76227 |
02/08/2011 | 225.00p | 225.00p | 215.00p | 215.00p | 23411 |
01/08/2011 | 227.50p | 227.50p | 225.00p | 225.00p | 18396 |
29/07/2011 | 215.00p | 230.00p | 212.00p | 227.50p | 37680 |
28/07/2011 | 210.00p | 217.50p | 200.00p | 217.50p | 16833 |
27/07/2011 | 210.00p | 222.74p | 202.50p | 220.00p | 5978 |
26/07/2011 | 200.00p | 210.00p | 196.00p | 202.50p | 18692 |
25/07/2011 | 202.50p | 205.00p | 197.50p | 200.00p | 29871 |
22/07/2011 | 205.00p | 205.00p | 198.75p | 202.50p | 25802 |
21/07/2011 | 205.00p | 210.00p | 200.00p | 205.00p | 41814 |
20/07/2011 | 205.00p | 210.00p | 200.00p | 205.00p | 31124 |
19/07/2011 | 205.00p | 210.00p | 194.96p | 205.00p | 22341 |
18/07/2011 | 205.00p | 210.00p | 194.96p | 205.00p | 31028 |
15/07/2011 | 205.00p | 210.00p | 200.00p | 205.00p | 16939 |
14/07/2011 | 205.00p | 210.00p | 202.50p | 205.00p | 21438 |
13/07/2011 | 210.00p | 211.42p | 203.50p | 205.00p | 22570 |
12/07/2011 | 217.50p | 218.20p | 205.60p | 210.00p | 11725 |
11/07/2011 | 210.00p | 226.72p | 206.10p | 220.00p | 24616 |
08/07/2011 | 205.00p | 215.00p | 205.00p | 210.00p | 9052 |
07/07/2011 | 202.50p | 211.24p | 202.40p | 205.00p | 6496 |
06/07/2011 | 197.50p | 212.24p | 197.00p | 202.50p | 20014 |
05/07/2011 | 195.00p | 200.10p | 191.00p | 197.50p | 55041 |
04/07/2011 | 190.00p | 197.48p | 183.08p | 195.00p | 52148 |
01/07/2011 | 195.00p | 200.00p | 191.40p | 195.00p | 39647 |
30/06/2011 | 202.50p | 202.50p | 180.32p | 192.50p | 345431 |
29/06/2011 | 215.00p | 215.90p | 197.50p | 202.50p | 45334 |
28/06/2011 | 232.50p | 235.88p | 205.00p | 215.00p | 91909 |
27/06/2011 | 222.50p | 228.20p | 215.00p | 220.00p | 12783 |
24/06/2011 | 217.50p | 240.00p | 216.50p | 222.50p | 15036 |
23/06/2011 | 222.50p | 222.50p | 213.50p | 217.50p | 47084 |
22/06/2011 | 225.00p | 240.00p | 220.00p | 222.50p | 140824 |
21/06/2011 | 230.00p | 232.00p | 220.25p | 225.00p | 36589 |
20/06/2011 | 242.50p | 242.50p | 225.00p | 230.00p | 24600 |
17/06/2011 | 225.00p | 250.00p | 225.00p | 242.50p | 31356 |
16/06/2011 | 235.00p | 237.00p | 221.00p | 225.00p | 42502 |
15/06/2011 | 237.50p | 240.00p | 227.08p | 235.00p | 9579 |
14/06/2011 | 232.50p | 237.50p | 220.00p | 237.50p | 39001 |
13/06/2011 | 240.00p | 240.00p | 225.00p | 237.50p | 3378 |
10/06/2011 | 240.00p | 240.00p | 230.00p | 240.00p | 8974 |
09/06/2011 | 235.00p | 250.00p | 231.40p | 240.00p | 11541 |
08/06/2011 | 247.50p | 247.50p | 227.00p | 235.00p | 26250 |
07/06/2011 | 240.00p | 247.50p | 235.01p | 247.50p | 6354 |
06/06/2011 | 240.00p | 243.00p | 228.00p | 240.00p | 10881 |
03/06/2011 | 250.00p | 250.00p | 235.00p | 240.00p | 13492 |
02/06/2011 | 252.50p | 256.44p | 245.00p | 250.00p | 20232 |
01/06/2011 | 245.00p | 258.00p | 240.02p | 252.50p | 25528 |
31/05/2011 | 242.50p | 255.00p | 240.00p | 245.00p | 51873 |
27/05/2011 | 252.50p | 253.80p | 240.00p | 242.50p | 21918 |
26/05/2011 | 245.00p | 259.00p | 242.50p | 252.50p | 87473 |
25/05/2011 | 240.00p | 248.00p | 235.50p | 245.00p | 20683 |
24/05/2011 | 240.00p | 240.00p | 235.00p | 240.00p | 10032 |
23/05/2011 | 237.50p | 244.80p | 236.00p | 240.00p | 21296 |
20/05/2011 | 235.00p | 260.00p | 235.00p | 242.50p | 32622 |
19/05/2011 | 240.00p | 245.00p | 230.00p | 235.00p | 22999 |
18/05/2011 | 255.00p | 257.80p | 236.20p | 240.00p | 2932 |
17/05/2011 | 252.50p | 259.04p | 247.42p | 255.00p | 10000 |
16/05/2011 | 257.50p | 257.50p | 235.00p | 252.50p | 15527 |
13/05/2011 | 255.00p | 259.18p | 252.40p | 257.50p | 22764 |
12/05/2011 | 250.00p | 255.00p | 247.40p | 255.00p | 28687 |
11/05/2011 | 257.50p | 259.06p | 250.00p | 250.00p | 14700 |
10/05/2011 | 237.50p | 260.00p | 237.50p | 257.50p | 17970 |
09/05/2011 | 242.50p | 245.00p | 230.10p | 237.50p | 13500 |
06/05/2011 | 250.00p | 250.00p | 235.00p | 242.50p | 46739 |
05/05/2011 | 252.50p | 252.50p | 234.50p | 250.00p | 22273 |
04/05/2011 | 252.50p | 256.04p | 250.00p | 252.50p | 10650 |
03/05/2011 | 257.50p | 257.50p | 250.00p | 252.50p | 32049 |
28/04/2011 | 257.50p | 260.00p | 250.00p | 257.50p | 33240 |
27/04/2011 | 257.50p | 260.00p | 255.00p | 257.50p | 46777 |
26/04/2011 | 257.50p | 260.00p | 251.00p | 257.50p | 58060 |
21/04/2011 | 257.50p | 258.00p | 252.00p | 257.50p | 113355 |
20/04/2011 | 262.50p | 262.50p | 251.50p | 257.50p | 21838 |
19/04/2011 | 262.50p | 262.50p | 260.00p | 262.50p | 6998 |
18/04/2011 | 250.00p | 267.00p | 247.50p | 262.50p | 33217 |
15/04/2011 | 247.50p | 254.80p | 245.60p | 250.00p | 16037 |
14/04/2011 | 250.00p | 254.90p | 245.50p | 247.50p | 12751 |
13/04/2011 | 252.50p | 252.50p | 245.50p | 250.00p | 9407 |
12/04/2011 | 260.00p | 260.80p | 232.50p | 252.50p | 62272 |
11/04/2011 | 267.50p | 267.50p | 255.00p | 260.00p | 22411 |
08/04/2011 | 272.50p | 272.88p | 265.00p | 267.50p | 17047 |
07/04/2011 | 275.00p | 278.00p | 270.00p | 272.50p | 24380 |
06/04/2011 | 280.00p | 286.24p | 270.20p | 275.00p | 23688 |
05/04/2011 | 280.00p | 281.10p | 271.40p | 280.00p | 9876 |
04/04/2011 | 272.50p | 297.50p | 270.00p | 280.00p | 33682 |
01/04/2011 | 257.50p | 287.24p | 255.50p | 272.50p | 43221 |
31/03/2011 | 260.00p | 262.00p | 255.00p | 257.50p | 8503 |
30/03/2011 | 260.00p | 265.00p | 257.50p | 260.00p | 48319 |
29/03/2011 | 257.50p | 270.00p | 257.50p | 260.00p | 9679 |
28/03/2011 | 270.00p | 270.00p | 255.00p | 257.50p | 38288 |
25/03/2011 | 250.00p | 278.00p | 250.00p | 270.00p | 80222 |
24/03/2011 | 267.50p | 267.50p | 242.00p | 250.00p | 34653 |
23/03/2011 | 257.50p | 260.00p | 255.00p | 260.00p | 7641 |
22/03/2011 | 270.00p | 270.00p | 255.10p | 257.50p | 63619 |
21/03/2011 | 262.50p | 276.00p | 259.00p | 270.00p | 41122 |
18/03/2011 | 255.00p | 275.00p | 250.98p | 270.00p | 33193 |
17/03/2011 | 257.50p | 258.40p | 244.40p | 255.00p | 56391 |
16/03/2011 | 257.50p | 270.00p | 255.00p | 260.00p | 49961 |
15/03/2011 | 277.50p | 285.00p | 240.00p | 255.00p | 73050 |
14/03/2011 | 285.00p | 290.20p | 275.00p | 285.00p | 36561 |
11/03/2011 | 297.50p | 297.50p | 275.00p | 285.00p | 89640 |
10/03/2011 | 312.50p | 308.00p | 285.00p | 297.50p | 63661 |
09/03/2011 | 312.50p | 312.50p | 307.00p | 312.50p | 9446 |
08/03/2011 | 315.00p | 315.00p | 310.00p | 312.50p | 61702 |
07/03/2011 | 315.00p | 318.00p | 305.00p | 315.00p | 23635 |
04/03/2011 | 312.50p | 315.00p | 306.50p | 315.00p | 27670 |
03/03/2011 | 310.00p | 314.00p | 300.00p | 312.50p | 55710 |
02/03/2011 | 322.50p | 325.00p | 310.00p | 320.00p | 105932 |
01/03/2011 | 320.00p | 325.00p | 315.00p | 322.50p | 70473 |
28/02/2011 | 315.00p | 321.60p | 311.60p | 320.00p | 11117 |
25/02/2011 | 317.50p | 325.00p | 310.00p | 315.00p | 14144 |
24/02/2011 | 307.50p | 320.00p | 300.00p | 317.50p | 58204 |
23/02/2011 | 317.50p | 318.00p | 300.00p | 307.50p | 38351 |
22/02/2011 | 322.50p | 325.10p | 315.00p | 317.50p | 24756 |
21/02/2011 | 317.50p | 324.86p | 311.50p | 322.50p | 79857 |
18/02/2011 | 322.50p | 321.25p | 310.15p | 317.50p | 67521 |
17/02/2011 | 320.00p | 325.98p | 315.00p | 322.50p | 28644 |
16/02/2011 | 325.00p | 335.00p | 311.00p | 320.00p | 25430 |
15/02/2011 | 332.50p | 335.34p | 320.00p | 325.00p | 80305 |
14/02/2011 | 337.50p | 340.00p | 330.00p | 332.50p | 51088 |
11/02/2011 | 335.25p | 340.00p | 330.00p | 340.00p | 52887 |
10/02/2011 | 349.00p | 350.00p | 335.00p | 340.00p | 77140 |
09/02/2011 | 332.00p | 340.00p | 330.00p | 340.00p | 73365 |
*Close Price adjusted for both dividends and splits