Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2011 | 109.00p | 111.50p | 108.00p | 108.00p | 137736 |
08/07/2011 | 111.75p | 111.75p | 111.75p | 111.75p | 0 |
07/07/2011 | 108.00p | 111.75p | 107.00p | 111.75p | 0 |
06/07/2011 | 108.00p | 108.00p | 107.00p | 107.00p | 25560 |
05/07/2011 | 113.00p | 113.00p | 107.50p | 107.50p | 8896 |
04/07/2011 | 113.00p | 113.50p | 112.12p | 113.37p | 411589 |
01/07/2011 | 112.00p | 114.30p | 111.00p | 114.00p | 15430 |
30/06/2011 | 107.25p | 110.00p | 107.25p | 110.00p | 19914 |
29/06/2011 | 108.00p | 110.50p | 107.00p | 109.50p | 0 |
28/06/2011 | 108.00p | 110.50p | 107.00p | 107.00p | 11573 |
27/06/2011 | 108.00p | 108.00p | 106.00p | 107.50p | 15080 |
24/06/2011 | 108.00p | 108.00p | 106.50p | 106.50p | 4637 |
23/06/2011 | 108.75p | 111.13p | 105.00p | 108.50p | 89970 |
22/06/2011 | 110.00p | 110.00p | 108.12p | 108.12p | 1784 |
21/06/2011 | 108.00p | 108.00p | 105.25p | 106.00p | 72647 |
20/06/2011 | 109.00p | 112.00p | 107.00p | 110.00p | 32600 |
17/06/2011 | 102.00p | 109.00p | 99.25p | 109.00p | 981376 |
16/06/2011 | 101.00p | 104.50p | 99.25p | 99.25p | 174616 |
15/06/2011 | 105.00p | 105.00p | 100.50p | 100.50p | 486910 |
14/06/2011 | 99.25p | 101.63p | 99.00p | 101.63p | 756720 |
13/06/2011 | 102.00p | 105.38p | 99.00p | 100.75p | 116228 |
10/06/2011 | 105.00p | 106.12p | 100.80p | 104.62p | 138780 |
09/06/2011 | 111.00p | 115.00p | 105.00p | 105.00p | 43851 |
08/06/2011 | 119.75p | 120.00p | 115.00p | 115.00p | 0 |
07/06/2011 | 119.75p | 120.00p | 116.00p | 116.00p | 0 |
06/06/2011 | 119.75p | 120.00p | 119.75p | 120.00p | 820 |
03/06/2011 | 110.00p | 116.00p | 110.00p | 116.00p | 0 |
02/06/2011 | 110.00p | 110.00p | 110.00p | 110.00p | 450 |
01/06/2011 | 110.00p | 117.40p | 110.00p | 110.00p | 4107 |
31/05/2011 | 117.20p | 117.20p | 110.30p | 114.00p | 5784 |
27/05/2011 | 117.32p | 117.32p | 114.63p | 114.63p | 517 |
26/05/2011 | 111.25p | 117.00p | 111.25p | 115.13p | 240 |
25/05/2011 | 115.00p | 116.00p | 111.50p | 111.50p | 8695 |
24/05/2011 | 115.00p | 115.50p | 115.00p | 115.00p | 7545 |
23/05/2011 | 115.50p | 115.50p | 113.00p | 113.00p | 8387 |
20/05/2011 | 118.00p | 122.50p | 116.50p | 116.50p | 7720 |
19/05/2011 | 120.25p | 120.50p | 118.00p | 118.00p | 7670 |
18/05/2011 | 118.25p | 127.00p | 118.00p | 118.00p | 544 |
17/05/2011 | 125.00p | 127.00p | 125.00p | 127.00p | 3287 |
16/05/2011 | 125.00p | 127.00p | 125.00p | 127.00p | 7592 |
13/05/2011 | 124.75p | 127.00p | 123.00p | 127.00p | 2782 |
12/05/2011 | 119.22p | 125.00p | 119.22p | 125.00p | 10017 |
11/05/2011 | 123.00p | 127.00p | 120.50p | 120.50p | 12961 |
10/05/2011 | 125.00p | 127.00p | 122.00p | 127.00p | 7130 |
09/05/2011 | 118.00p | 124.00p | 115.00p | 124.00p | 12628 |
06/05/2011 | 107.00p | 117.00p | 107.00p | 117.00p | 20824 |
05/05/2011 | 109.50p | 109.50p | 109.19p | 109.50p | 3809 |
04/05/2011 | 112.00p | 112.00p | 111.53p | 112.00p | 7531 |
03/05/2011 | 116.00p | 116.00p | 112.00p | 112.00p | 3448 |
28/04/2011 | 112.00p | 112.00p | 110.00p | 111.00p | 3683 |
27/04/2011 | 111.57p | 114.50p | 111.57p | 114.50p | 0 |
26/04/2011 | 111.57p | 114.50p | 111.57p | 114.50p | 3506 |
21/04/2011 | 117.00p | 117.00p | 114.00p | 114.00p | 3337 |
20/04/2011 | 117.00p | 117.00p | 117.00p | 117.00p | 108 |
19/04/2011 | 117.00p | 117.04p | 112.00p | 112.00p | 2561 |
18/04/2011 | 112.00p | 115.08p | 112.00p | 115.00p | 2412 |
15/04/2011 | 115.00p | 118.00p | 112.00p | 118.00p | 5558 |
14/04/2011 | 112.00p | 115.00p | 112.00p | 115.00p | 271 |
13/04/2011 | 109.00p | 114.36p | 109.00p | 113.50p | 393082 |
12/04/2011 | 116.86p | 116.86p | 114.00p | 114.00p | 8493 |
11/04/2011 | 115.99p | 115.99p | 112.50p | 113.50p | 0 |
08/04/2011 | 115.99p | 115.99p | 112.50p | 112.50p | 4700 |
07/04/2011 | 116.00p | 117.00p | 114.00p | 114.00p | 14839 |
06/04/2011 | 110.00p | 112.70p | 110.00p | 111.50p | 2200 |
05/04/2011 | 111.05p | 112.00p | 107.05p | 112.00p | 7000 |
04/04/2011 | 115.00p | 115.00p | 107.22p | 110.50p | 2300 |
01/04/2011 | 108.00p | 114.82p | 108.00p | 109.25p | 11887 |
31/03/2011 | 108.00p | 109.65p | 106.00p | 106.50p | 10368 |
30/03/2011 | 108.00p | 112.00p | 108.00p | 112.00p | 1000 |
29/03/2011 | 108.00p | 115.00p | 108.00p | 112.00p | 0 |
28/03/2011 | 108.00p | 115.00p | 108.00p | 115.00p | 3127 |
25/03/2011 | 113.00p | 113.00p | 112.50p | 113.00p | 5996 |
24/03/2011 | 110.00p | 114.50p | 110.00p | 114.50p | 1890 |
23/03/2011 | 118.00p | 118.00p | 118.00p | 118.00p | 158 |
22/03/2011 | 115.37p | 115.38p | 114.00p | 115.37p | 7170 |
21/03/2011 | 118.00p | 118.00p | 110.00p | 117.00p | 6625 |
18/03/2011 | 112.00p | 112.00p | 110.00p | 110.00p | 14759 |
17/03/2011 | 112.00p | 117.00p | 112.00p | 114.00p | 6577 |
16/03/2011 | 110.00p | 114.00p | 110.00p | 114.00p | 3785 |
15/03/2011 | 120.00p | 122.00p | 110.00p | 110.00p | 19077 |
14/03/2011 | 115.00p | 119.50p | 115.00p | 119.25p | 0 |
11/03/2011 | 115.00p | 119.50p | 115.00p | 119.50p | 740 |
10/03/2011 | 121.00p | 121.00p | 118.31p | 119.50p | 0 |
09/03/2011 | 121.00p | 121.00p | 118.31p | 119.50p | 8764 |
08/03/2011 | 125.00p | 125.00p | 118.15p | 119.50p | 8814 |
07/03/2011 | 121.00p | 121.50p | 120.45p | 121.50p | 0 |
04/03/2011 | 121.00p | 121.50p | 120.45p | 121.50p | 34885 |
03/03/2011 | 122.00p | 125.15p | 118.00p | 120.50p | 15486 |
02/03/2011 | 130.50p | 130.50p | 126.50p | 126.50p | 8033 |
01/03/2011 | 128.00p | 131.00p | 123.53p | 131.00p | 10411 |
28/02/2011 | 125.00p | 125.00p | 124.50p | 124.50p | 3000 |
25/02/2011 | 131.00p | 131.00p | 127.00p | 127.00p | 4040 |
24/02/2011 | 126.50p | 128.00p | 126.50p | 128.00p | 0 |
23/02/2011 | 126.50p | 127.00p | 126.50p | 127.00p | 1000 |
22/02/2011 | 133.50p | 133.50p | 125.00p | 125.00p | 22199 |
21/02/2011 | 143.00p | 143.00p | 136.44p | 138.50p | 5400 |
18/02/2011 | 147.00p | 149.99p | 138.00p | 141.50p | 12922 |
17/02/2011 | 138.00p | 148.24p | 138.00p | 143.62p | 24700 |
16/02/2011 | 129.75p | 137.00p | 129.75p | 130.00p | 25467 |
15/02/2011 | 122.00p | 128.00p | 121.55p | 124.00p | 54649 |
14/02/2011 | 125.00p | 126.00p | 122.00p | 122.00p | 37545 |
11/02/2011 | 120.00p | 124.00p | 118.50p | 118.50p | 17478 |
10/02/2011 | 115.25p | 118.00p | 115.25p | 117.50p | 1807 |
09/02/2011 | 118.19p | 120.50p | 117.50p | 117.50p | 0 |
08/02/2011 | 118.19p | 120.50p | 118.19p | 120.50p | 0 |
07/02/2011 | 118.19p | 119.00p | 118.19p | 119.00p | 2180 |
04/02/2011 | 122.50p | 122.50p | 120.50p | 120.50p | 8457 |
03/02/2011 | 118.00p | 118.25p | 118.00p | 118.25p | 0 |
02/02/2011 | 118.00p | 118.25p | 118.00p | 118.25p | 0 |
01/02/2011 | 118.00p | 118.25p | 118.00p | 118.25p | 4000 |
31/01/2011 | 119.00p | 120.69p | 119.00p | 119.00p | 104 |
28/01/2011 | 115.00p | 120.50p | 115.00p | 115.00p | 14406 |
27/01/2011 | 115.00p | 115.00p | 110.25p | 113.50p | 5800 |
26/01/2011 | 121.50p | 121.50p | 115.32p | 121.50p | 979 |
25/01/2011 | 120.00p | 120.38p | 114.34p | 116.00p | 16743 |
24/01/2011 | 124.00p | 124.53p | 121.50p | 121.50p | 3000 |
21/01/2011 | 122.50p | 124.00p | 122.50p | 124.00p | 0 |
20/01/2011 | 122.00p | 122.50p | 122.00p | 122.50p | 0 |
19/01/2011 | 122.00p | 125.00p | 119.00p | 122.00p | 17034 |
18/01/2011 | 122.00p | 127.96p | 122.00p | 122.50p | 4980 |
17/01/2011 | 127.00p | 127.00p | 122.00p | 124.50p | 15370 |
14/01/2011 | 120.00p | 122.00p | 120.00p | 122.00p | 0 |
13/01/2011 | 120.00p | 122.00p | 120.00p | 122.00p | 3000 |
12/01/2011 | 128.00p | 130.00p | 125.00p | 125.00p | 0 |
11/01/2011 | 128.00p | 130.00p | 125.00p | 125.00p | 4730 |
10/01/2011 | 120.00p | 130.40p | 120.00p | 125.00p | 11724 |
07/01/2011 | 135.00p | 135.00p | 125.55p | 127.00p | 9935 |
06/01/2011 | 136.00p | 136.00p | 130.00p | 130.00p | 18791 |
05/01/2011 | 138.00p | 138.00p | 138.00p | 138.00p | 44 |
04/01/2011 | 130.50p | 136.65p | 130.50p | 134.75p | 3000 |
31/12/2010 | 135.00p | 135.00p | 127.44p | 130.50p | 1904 |
30/12/2010 | 135.00p | 135.00p | 126.88p | 130.50p | 5187 |
29/12/2010 | 133.00p | 133.00p | 128.00p | 129.00p | 14000 |
24/12/2010 | 135.00p | 135.00p | 131.50p | 131.50p | 600 |
23/12/2010 | 132.00p | 135.00p | 131.22p | 135.00p | 6747 |
22/12/2010 | 130.00p | 137.00p | 125.00p | 137.00p | 19591 |
21/12/2010 | 130.00p | 130.00p | 126.00p | 126.00p | 2000 |
20/12/2010 | 130.00p | 130.00p | 127.50p | 127.50p | 4400 |
17/12/2010 | 130.00p | 130.00p | 126.60p | 130.00p | 9767 |
16/12/2010 | 120.00p | 126.65p | 120.00p | 126.00p | 781 |
15/12/2010 | 129.75p | 129.75p | 123.50p | 123.50p | 1200 |
14/12/2010 | 127.50p | 129.75p | 127.50p | 129.75p | 0 |
13/12/2010 | 125.00p | 129.75p | 125.00p | 127.50p | 3010 |
10/12/2010 | 117.00p | 127.08p | 115.00p | 125.00p | 31915 |
09/12/2010 | 118.50p | 119.85p | 118.50p | 118.50p | 2861 |
08/12/2010 | 117.00p | 119.80p | 115.50p | 118.50p | 8862 |
07/12/2010 | 120.00p | 123.00p | 115.00p | 117.00p | 54450 |
06/12/2010 | 130.00p | 130.00p | 123.00p | 123.00p | 52468 |
03/12/2010 | 125.00p | 130.00p | 121.00p | 126.50p | 26899 |
02/12/2010 | 122.00p | 125.00p | 122.00p | 122.00p | 12000 |
01/12/2010 | 122.00p | 123.80p | 117.80p | 118.25p | 7973 |
30/11/2010 | 121.00p | 121.00p | 116.77p | 119.50p | 3100 |
29/11/2010 | 120.00p | 121.00p | 119.00p | 121.00p | 8493 |
26/11/2010 | 117.50p | 119.75p | 117.50p | 117.50p | 3572 |
25/11/2010 | 115.00p | 124.50p | 112.00p | 117.50p | 21178 |
24/11/2010 | 116.25p | 120.80p | 116.25p | 120.00p | 15454 |
23/11/2010 | 123.00p | 124.50p | 117.00p | 120.00p | 22115 |
22/11/2010 | 123.00p | 123.42p | 120.00p | 121.75p | 40725 |
19/11/2010 | 119.75p | 124.45p | 118.89p | 121.75p | 37376 |
18/11/2010 | 118.00p | 118.50p | 117.00p | 117.00p | 10129 |
17/11/2010 | 115.75p | 119.00p | 115.75p | 119.00p | 1100 |
16/11/2010 | 118.00p | 125.56p | 113.00p | 116.50p | 77964 |
15/11/2010 | 107.00p | 114.00p | 105.00p | 114.00p | 22736 |
12/11/2010 | 100.50p | 102.50p | 98.00p | 102.50p | 2550 |
11/11/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
10/11/2010 | 100.00p | 100.00p | 99.00p | 100.00p | 35054 |
09/11/2010 | 100.00p | 101.16p | 100.00p | 100.50p | 32200 |
08/11/2010 | 102.00p | 102.00p | 101.50p | 101.50p | 1750 |
05/11/2010 | 108.50p | 108.50p | 105.00p | 105.00p | 0 |
04/11/2010 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
03/11/2010 | 106.50p | 108.50p | 105.00p | 108.50p | 2796 |
02/11/2010 | 107.50p | 107.50p | 106.50p | 106.50p | 0 |
01/11/2010 | 115.00p | 115.00p | 107.00p | 107.50p | 1906 |
29/10/2010 | 107.00p | 115.00p | 107.00p | 115.00p | 8491 |
28/10/2010 | 110.00p | 110.00p | 108.50p | 108.50p | 3080 |
27/10/2010 | 110.00p | 110.00p | 108.00p | 108.00p | 4721 |
26/10/2010 | 111.50p | 113.00p | 110.00p | 113.00p | 34065 |
25/10/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 2837 |
22/10/2010 | 112.00p | 112.50p | 110.00p | 112.50p | 2430 |
21/10/2010 | 121.00p | 121.00p | 112.00p | 112.00p | 3316 |
20/10/2010 | 114.00p | 115.00p | 114.00p | 115.00p | 4103 |
19/10/2010 | 117.50p | 123.80p | 115.05p | 120.00p | 6250 |
18/10/2010 | 117.00p | 117.50p | 116.00p | 117.50p | 1576 |
15/10/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
14/10/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
13/10/2010 | 120.00p | 123.50p | 120.00p | 121.50p | 2500 |
12/10/2010 | 115.00p | 120.00p | 115.00p | 120.00p | 1180 |
11/10/2010 | 117.50p | 118.95p | 115.05p | 117.50p | 2750 |
08/10/2010 | 117.50p | 117.50p | 115.05p | 117.50p | 3060 |
07/10/2010 | 118.00p | 118.00p | 117.50p | 117.50p | 0 |
06/10/2010 | 117.50p | 118.80p | 117.50p | 118.00p | 4001 |
05/10/2010 | 115.00p | 117.50p | 115.00p | 117.50p | 900 |
04/10/2010 | 112.00p | 117.00p | 112.00p | 117.00p | 367 |
01/10/2010 | 114.00p | 120.00p | 114.00p | 116.00p | 11050 |
30/09/2010 | 114.25p | 114.25p | 114.25p | 114.25p | 0 |
29/09/2010 | 114.25p | 114.25p | 114.25p | 114.25p | 0 |
28/09/2010 | 113.50p | 114.25p | 113.50p | 114.25p | 0 |
27/09/2010 | 113.25p | 115.46p | 113.25p | 113.50p | 3350 |
24/09/2010 | 110.00p | 113.25p | 108.00p | 113.25p | 1960 |
23/09/2010 | 106.50p | 113.25p | 106.50p | 113.25p | 0 |
*Close Price adjusted for both dividends and splits