Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/05/2012 | 142.50p | 142.50p | 140.50p | 140.50p | 1650 |
03/05/2012 | 142.50p | 142.50p | 139.00p | 140.50p | 0 |
02/05/2012 | 142.50p | 142.50p | 139.00p | 140.50p | 13105 |
01/05/2012 | 143.00p | 143.00p | 137.00p | 140.50p | 0 |
30/04/2012 | 143.00p | 143.00p | 137.00p | 140.50p | 44133 |
27/04/2012 | 141.00p | 141.14p | 137.00p | 139.00p | 115994 |
26/04/2012 | 143.00p | 143.00p | 139.50p | 139.50p | 10500 |
25/04/2012 | 135.00p | 140.00p | 133.25p | 140.00p | 77568 |
24/04/2012 | 134.80p | 134.80p | 132.00p | 132.00p | 344657 |
23/04/2012 | 130.00p | 135.00p | 130.00p | 131.25p | 8600 |
20/04/2012 | 132.50p | 132.50p | 132.50p | 132.50p | 1000000 |
19/04/2012 | 134.50p | 135.00p | 131.20p | 133.00p | 31585 |
18/04/2012 | 130.00p | 131.50p | 130.00p | 131.50p | 40998 |
17/04/2012 | 130.00p | 132.45p | 130.00p | 131.75p | 445178 |
16/04/2012 | 134.20p | 134.20p | 130.25p | 132.00p | 8021 |
13/04/2012 | 131.00p | 134.60p | 131.00p | 133.00p | 0 |
12/04/2012 | 131.00p | 134.60p | 131.00p | 133.00p | 4450 |
11/04/2012 | 135.00p | 137.00p | 132.75p | 133.00p | 49755 |
10/04/2012 | 132.25p | 133.50p | 132.25p | 133.00p | 10800 |
05/04/2012 | 135.00p | 137.00p | 134.56p | 135.00p | 167950 |
04/04/2012 | 132.00p | 135.00p | 132.00p | 135.00p | 70522 |
03/04/2012 | 132.00p | 137.00p | 132.00p | 135.25p | 96061 |
02/04/2012 | 132.00p | 136.25p | 132.00p | 134.50p | 42165 |
30/03/2012 | 133.00p | 134.80p | 130.00p | 133.50p | 74250 |
29/03/2012 | 134.00p | 134.40p | 130.47p | 133.00p | 243332 |
28/03/2012 | 132.00p | 136.00p | 132.00p | 134.50p | 14875 |
27/03/2012 | 131.00p | 133.00p | 131.00p | 133.00p | 201576 |
26/03/2012 | 130.00p | 135.00p | 130.00p | 132.50p | 31647 |
23/03/2012 | 132.00p | 132.00p | 128.81p | 131.00p | 50072 |
22/03/2012 | 130.00p | 132.00p | 130.00p | 131.00p | 247422 |
21/03/2012 | 127.00p | 130.99p | 125.00p | 127.87p | 6717 |
20/03/2012 | 128.00p | 131.60p | 128.00p | 130.50p | 210101 |
19/03/2012 | 128.47p | 131.39p | 128.47p | 130.00p | 343506 |
16/03/2012 | 130.00p | 130.50p | 129.17p | 129.50p | 910418 |
15/03/2012 | 130.00p | 132.00p | 128.20p | 130.50p | 353227 |
14/03/2012 | 128.00p | 130.39p | 128.00p | 128.00p | 537097 |
13/03/2012 | 120.00p | 124.00p | 119.72p | 122.00p | 33750 |
12/03/2012 | 116.00p | 120.00p | 115.00p | 118.00p | 19555 |
09/03/2012 | 116.00p | 118.00p | 116.00p | 118.00p | 300 |
08/03/2012 | 116.00p | 118.00p | 116.00p | 118.00p | 0 |
07/03/2012 | 116.00p | 118.00p | 116.00p | 118.00p | 7800 |
06/03/2012 | 118.00p | 120.00p | 118.00p | 118.00p | 257654 |
05/03/2012 | 118.00p | 119.00p | 118.00p | 119.00p | 19795 |
02/03/2012 | 118.00p | 120.00p | 118.00p | 120.00p | 51347 |
01/03/2012 | 118.00p | 121.22p | 118.00p | 119.62p | 19832 |
29/02/2012 | 118.00p | 122.95p | 116.00p | 120.50p | 15287 |
28/02/2012 | 118.75p | 120.91p | 118.00p | 120.25p | 76121 |
27/02/2012 | 121.50p | 121.50p | 119.52p | 119.75p | 44374 |
24/02/2012 | 118.21p | 122.00p | 118.21p | 120.00p | 384149 |
23/02/2012 | 118.00p | 120.00p | 117.00p | 120.00p | 15360 |
22/02/2012 | 118.00p | 118.00p | 117.25p | 117.25p | 12500 |
21/02/2012 | 116.35p | 117.00p | 116.35p | 117.00p | 6227 |
20/02/2012 | 117.37p | 117.37p | 116.25p | 117.00p | 20635 |
17/02/2012 | 115.47p | 116.50p | 115.00p | 116.50p | 2494 |
16/02/2012 | 117.00p | 117.00p | 116.50p | 116.50p | 3050 |
15/02/2012 | 116.50p | 117.00p | 116.50p | 116.50p | 22441 |
14/02/2012 | 115.37p | 117.00p | 115.37p | 116.50p | 5629 |
13/02/2012 | 115.50p | 116.50p | 115.00p | 116.50p | 13389 |
10/02/2012 | 114.50p | 117.00p | 114.00p | 116.00p | 231251 |
09/02/2012 | 114.00p | 116.50p | 112.00p | 116.50p | 11390 |
08/02/2012 | 116.42p | 117.00p | 116.42p | 117.00p | 31309 |
07/02/2012 | 115.00p | 115.00p | 114.00p | 115.00p | 9309 |
06/02/2012 | 116.00p | 117.50p | 116.00p | 116.50p | 5500 |
03/02/2012 | 114.00p | 116.00p | 114.00p | 116.00p | 3450 |
02/02/2012 | 114.00p | 116.00p | 114.00p | 116.00p | 60225 |
01/02/2012 | 115.00p | 116.00p | 113.75p | 116.00p | 1527272 |
31/01/2012 | 110.84p | 112.50p | 110.84p | 112.50p | 6000 |
30/01/2012 | 113.00p | 113.50p | 110.87p | 113.50p | 46496 |
27/01/2012 | 115.00p | 115.00p | 111.00p | 111.00p | 17033 |
26/01/2012 | 116.00p | 116.00p | 114.00p | 115.50p | 0 |
25/01/2012 | 116.00p | 116.00p | 114.00p | 114.00p | 40525 |
24/01/2012 | 112.18p | 116.56p | 112.18p | 115.00p | 42726 |
23/01/2012 | 113.75p | 116.02p | 113.00p | 115.00p | 34282 |
20/01/2012 | 116.00p | 116.75p | 112.40p | 115.00p | 191486 |
19/01/2012 | 117.00p | 118.75p | 116.00p | 117.50p | 32723 |
18/01/2012 | 118.00p | 119.00p | 118.00p | 119.00p | 21192 |
17/01/2012 | 122.80p | 122.80p | 118.00p | 119.00p | 310954 |
16/01/2012 | 121.00p | 122.60p | 120.00p | 121.50p | 37050 |
13/01/2012 | 124.75p | 128.00p | 122.00p | 123.00p | 169993 |
12/01/2012 | 116.50p | 125.00p | 113.49p | 121.88p | 2111998 |
11/01/2012 | 113.00p | 115.00p | 113.00p | 114.25p | 78190 |
10/01/2012 | 112.50p | 112.50p | 111.50p | 111.50p | 12000 |
09/01/2012 | 110.00p | 111.50p | 110.00p | 111.00p | 0 |
06/01/2012 | 110.00p | 111.50p | 110.00p | 111.50p | 7124 |
05/01/2012 | 106.00p | 108.85p | 106.00p | 108.25p | 25906 |
04/01/2012 | 108.85p | 108.85p | 107.00p | 107.00p | 19966 |
03/01/2012 | 105.00p | 107.22p | 103.00p | 106.50p | 23688 |
30/12/2011 | 101.00p | 103.00p | 101.00p | 103.00p | 10000 |
29/12/2011 | 100.00p | 101.50p | 100.00p | 101.50p | 9670 |
28/12/2011 | 102.00p | 103.00p | 98.00p | 103.00p | 29457 |
23/12/2011 | 101.51p | 102.50p | 98.00p | 100.37p | 7249 |
22/12/2011 | 102.02p | 102.50p | 99.25p | 102.50p | 599 |
21/12/2011 | 99.64p | 101.37p | 99.64p | 101.37p | 6862 |
20/12/2011 | 104.16p | 104.16p | 98.50p | 99.00p | 0 |
19/12/2011 | 104.16p | 104.16p | 98.50p | 98.50p | 20000 |
16/12/2011 | 100.00p | 100.00p | 100.00p | 100.00p | 2500 |
15/12/2011 | 100.00p | 103.75p | 100.00p | 101.00p | 13513 |
14/12/2011 | 101.00p | 101.00p | 101.00p | 101.00p | 419084 |
13/12/2011 | 106.97p | 106.97p | 104.12p | 104.12p | 55906 |
12/12/2011 | 107.50p | 107.57p | 104.04p | 105.00p | 17144 |
09/12/2011 | 109.25p | 109.25p | 107.12p | 108.25p | 11752 |
08/12/2011 | 112.12p | 112.12p | 107.20p | 108.50p | 201150 |
07/12/2011 | 109.00p | 109.00p | 107.00p | 108.50p | 8891 |
06/12/2011 | 110.00p | 111.50p | 109.00p | 109.50p | 45767 |
05/12/2011 | 112.26p | 112.26p | 107.68p | 109.25p | 23306 |
02/12/2011 | 108.50p | 110.25p | 108.50p | 110.25p | 55000 |
01/12/2011 | 108.00p | 108.75p | 108.00p | 108.50p | 9000 |
30/11/2011 | 111.00p | 112.00p | 110.00p | 110.50p | 0 |
29/11/2011 | 111.00p | 112.00p | 110.00p | 112.00p | 206965 |
28/11/2011 | 110.00p | 115.00p | 110.00p | 113.00p | 765906 |
25/11/2011 | 115.00p | 115.00p | 112.50p | 112.50p | 533644 |
24/11/2011 | 112.00p | 114.95p | 110.00p | 112.50p | 47800 |
23/11/2011 | 110.00p | 111.00p | 108.00p | 111.00p | 403398 |
22/11/2011 | 111.00p | 112.00p | 111.00p | 111.50p | 139102 |
21/11/2011 | 115.00p | 116.00p | 112.00p | 112.00p | 36030 |
18/11/2011 | 114.50p | 114.50p | 113.00p | 113.00p | 4336 |
17/11/2011 | 113.70p | 113.70p | 112.50p | 112.50p | 0 |
16/11/2011 | 113.70p | 113.70p | 112.50p | 112.50p | 850 |
15/11/2011 | 112.00p | 114.60p | 111.00p | 111.50p | 58112 |
14/11/2011 | 117.00p | 117.00p | 113.21p | 113.50p | 23371 |
11/11/2011 | 120.00p | 120.00p | 119.50p | 119.50p | 14500 |
10/11/2011 | 117.00p | 119.50p | 117.00p | 119.50p | 3500 |
09/11/2011 | 120.61p | 120.61p | 120.00p | 120.50p | 176000 |
08/11/2011 | 122.00p | 123.50p | 121.21p | 122.00p | 0 |
07/11/2011 | 122.00p | 123.50p | 121.21p | 122.00p | 15189 |
04/11/2011 | 125.00p | 126.00p | 122.87p | 122.87p | 86272 |
03/11/2011 | 120.75p | 122.87p | 120.75p | 122.87p | 5226 |
02/11/2011 | 121.00p | 124.00p | 120.50p | 123.00p | 19474 |
01/11/2011 | 121.00p | 122.75p | 121.00p | 122.75p | 8302 |
31/10/2011 | 124.95p | 124.95p | 120.00p | 123.00p | 56800 |
28/10/2011 | 122.00p | 122.00p | 120.00p | 120.00p | 19142 |
27/10/2011 | 115.00p | 121.00p | 115.00p | 120.00p | 26220 |
26/10/2011 | 116.00p | 117.88p | 115.75p | 117.88p | 7000 |
25/10/2011 | 117.00p | 118.01p | 115.00p | 117.00p | 124891 |
24/10/2011 | 118.52p | 120.00p | 118.52p | 119.50p | 0 |
21/10/2011 | 118.52p | 120.00p | 118.52p | 120.00p | 0 |
20/10/2011 | 118.52p | 119.50p | 118.52p | 119.50p | 2022 |
19/10/2011 | 120.00p | 120.00p | 117.21p | 120.00p | 207037 |
18/10/2011 | 119.00p | 119.00p | 114.82p | 118.00p | 79197 |
17/10/2011 | 116.70p | 117.53p | 115.61p | 117.12p | 0 |
14/10/2011 | 116.70p | 117.53p | 115.61p | 116.50p | 250850 |
13/10/2011 | 118.00p | 118.00p | 114.25p | 117.00p | 12900 |
12/10/2011 | 114.95p | 115.50p | 114.95p | 115.50p | 2082 |
11/10/2011 | 111.75p | 116.00p | 111.75p | 115.13p | 18000 |
10/10/2011 | 108.96p | 109.88p | 108.96p | 109.88p | 1000 |
07/10/2011 | 108.00p | 109.88p | 108.00p | 109.88p | 754673 |
06/10/2011 | 106.50p | 110.00p | 104.00p | 108.62p | 95240 |
05/10/2011 | 106.70p | 107.25p | 105.00p | 105.00p | 14300 |
04/10/2011 | 106.00p | 106.00p | 105.50p | 106.00p | 56622 |
03/10/2011 | 101.75p | 108.12p | 100.00p | 108.12p | 42297 |
30/09/2011 | 97.17p | 100.50p | 97.17p | 98.87p | 400330 |
29/09/2011 | 95.00p | 98.37p | 95.00p | 98.37p | 295132 |
28/09/2011 | 96.75p | 96.75p | 95.61p | 96.50p | 6500 |
27/09/2011 | 96.00p | 96.00p | 96.00p | 96.00p | 6621 |
26/09/2011 | 91.61p | 92.50p | 91.61p | 92.50p | 4285 |
23/09/2011 | 92.00p | 96.00p | 92.00p | 93.00p | 15991 |
22/09/2011 | 93.50p | 94.00p | 93.50p | 94.00p | 39600 |
21/09/2011 | 91.25p | 95.18p | 91.25p | 94.00p | 39764 |
20/09/2011 | 91.20p | 94.40p | 91.20p | 93.00p | 3103 |
19/09/2011 | 91.40p | 93.00p | 91.40p | 93.00p | 629 |
16/09/2011 | 93.00p | 93.00p | 91.40p | 93.00p | 47907 |
15/09/2011 | 93.25p | 94.50p | 91.00p | 91.00p | 12208 |
14/09/2011 | 95.00p | 96.00p | 95.00p | 95.00p | 17819 |
13/09/2011 | 93.25p | 95.00p | 93.25p | 95.00p | 102000 |
12/09/2011 | 93.25p | 95.00p | 93.25p | 95.00p | 101000 |
09/09/2011 | 97.00p | 99.00p | 97.00p | 97.00p | 7500 |
08/09/2011 | 96.50p | 96.50p | 92.76p | 94.50p | 7990 |
07/09/2011 | 95.00p | 95.00p | 93.50p | 93.50p | 0 |
06/09/2011 | 95.00p | 95.00p | 93.50p | 93.50p | 14000 |
05/09/2011 | 96.86p | 96.86p | 94.50p | 94.50p | 2039 |
02/09/2011 | 93.00p | 94.55p | 93.00p | 93.50p | 7397 |
01/09/2011 | 95.00p | 97.75p | 93.50p | 93.50p | 20703 |
31/08/2011 | 95.00p | 97.50p | 93.02p | 96.50p | 213047 |
30/08/2011 | 97.00p | 98.71p | 95.00p | 95.75p | 17615 |
26/08/2011 | 95.00p | 97.00p | 95.00p | 97.00p | 5830 |
25/08/2011 | 95.02p | 97.00p | 95.02p | 97.00p | 3000 |
24/08/2011 | 96.00p | 96.00p | 95.50p | 95.50p | 9020 |
23/08/2011 | 100.00p | 100.00p | 97.91p | 99.50p | 10000 |
22/08/2011 | 97.91p | 100.00p | 97.91p | 100.00p | 4148 |
19/08/2011 | 100.00p | 100.00p | 98.20p | 99.50p | 12979 |
18/08/2011 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
17/08/2011 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
16/08/2011 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
15/08/2011 | 105.00p | 105.00p | 102.50p | 102.50p | 2500 |
12/08/2011 | 101.00p | 102.50p | 100.00p | 102.50p | 40600 |
11/08/2011 | 100.00p | 100.50p | 100.00p | 100.50p | 15396 |
10/08/2011 | 95.00p | 97.00p | 94.00p | 95.00p | 103543 |
09/08/2011 | 93.00p | 93.05p | 89.50p | 93.00p | 129165 |
08/08/2011 | 95.00p | 101.50p | 95.00p | 98.00p | 19500 |
05/08/2011 | 100.06p | 100.06p | 95.07p | 98.37p | 849 |
04/08/2011 | 102.00p | 106.75p | 98.00p | 99.00p | 14000 |
03/08/2011 | 106.00p | 107.00p | 104.00p | 106.75p | 89111 |
02/08/2011 | 106.00p | 106.80p | 102.91p | 104.88p | 56725 |
01/08/2011 | 110.25p | 110.25p | 108.50p | 108.50p | 2500 |
29/07/2011 | 110.30p | 110.30p | 106.63p | 108.62p | 9626 |
28/07/2011 | 108.45p | 110.36p | 107.88p | 107.88p | 34851 |
27/07/2011 | 110.36p | 110.36p | 109.50p | 109.50p | 892 |
26/07/2011 | 109.25p | 110.30p | 108.60p | 109.50p | 223368 |
25/07/2011 | 110.00p | 112.30p | 108.48p | 112.00p | 29976 |
22/07/2011 | 112.00p | 112.00p | 107.05p | 109.25p | 8505 |
*Close Price adjusted for both dividends and splits