Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2010 | 78.16p | 78.81p | 75.56p | 75.56p | 80212 |
21/09/2010 | 75.56p | 77.51p | 75.56p | 77.51p | 49781 |
20/09/2010 | 77.12p | 77.18p | 75.62p | 76.99p | 15730 |
17/09/2010 | 74.91p | 77.51p | 74.91p | 75.56p | 309540 |
16/09/2010 | 75.56p | 75.88p | 74.32p | 75.88p | 13638 |
15/09/2010 | 72.95p | 76.22p | 72.95p | 76.01p | 632436 |
14/09/2010 | 75.23p | 75.69p | 73.08p | 73.08p | 29735 |
13/09/2010 | 76.27p | 77.50p | 75.56p | 76.01p | 34978 |
10/09/2010 | 72.95p | 77.58p | 72.95p | 76.21p | 103851 |
09/09/2010 | 73.60p | 76.86p | 73.60p | 76.34p | 40883 |
08/09/2010 | 72.95p | 73.93p | 72.36p | 73.60p | 68111 |
07/09/2010 | 72.30p | 74.25p | 69.37p | 73.60p | 161913 |
06/09/2010 | 74.91p | 74.91p | 72.95p | 73.73p | 22888 |
03/09/2010 | 77.12p | 77.12p | 74.06p | 74.06p | 111263 |
02/09/2010 | 77.51p | 77.51p | 76.27p | 76.86p | 18477 |
01/09/2010 | 77.32p | 78.16p | 76.87p | 77.05p | 15078 |
31/08/2010 | 78.16p | 78.81p | 76.01p | 76.01p | 20937 |
27/08/2010 | 79.40p | 79.40p | 78.81p | 78.81p | 30159 |
26/08/2010 | 78.75p | 78.88p | 77.97p | 77.97p | 19650 |
25/08/2010 | 79.27p | 79.27p | 78.16p | 78.16p | 6129 |
24/08/2010 | 79.79p | 80.90p | 78.29p | 78.29p | 58207 |
23/08/2010 | 78.29p | 80.77p | 78.16p | 80.12p | 56951 |
20/08/2010 | 78.23p | 80.10p | 78.16p | 78.62p | 13292 |
19/08/2010 | 79.53p | 79.53p | 78.16p | 78.81p | 86074 |
18/08/2010 | 81.35p | 81.35p | 80.12p | 80.12p | 29754 |
17/08/2010 | 82.14p | 83.31p | 81.42p | 81.42p | 24532 |
16/08/2010 | 82.46p | 84.68p | 82.20p | 82.98p | 40762 |
13/08/2010 | 84.61p | 84.68p | 82.07p | 84.15p | 17111 |
12/08/2010 | 86.63p | 86.63p | 83.37p | 84.28p | 36687 |
11/08/2010 | 87.28p | 87.28p | 83.37p | 83.70p | 5971 |
10/08/2010 | 87.93p | 87.93p | 86.30p | 86.63p | 53240 |
09/08/2010 | 88.39p | 88.39p | 86.04p | 86.95p | 15597 |
06/08/2010 | 87.93p | 89.23p | 87.87p | 88.26p | 43568 |
05/08/2010 | 88.58p | 89.23p | 88.52p | 89.04p | 23992 |
04/08/2010 | 86.69p | 88.58p | 86.63p | 87.74p | 25113 |
03/08/2010 | 87.87p | 88.58p | 87.87p | 88.39p | 20123 |
02/08/2010 | 87.41p | 87.93p | 86.30p | 86.30p | 7468 |
30/07/2010 | 87.93p | 87.93p | 86.04p | 86.56p | 2303 |
29/07/2010 | 87.15p | 87.80p | 86.63p | 86.63p | 50064 |
28/07/2010 | 87.87p | 87.93p | 87.54p | 87.93p | 12896 |
27/07/2010 | 87.22p | 87.48p | 86.63p | 86.63p | 118028 |
26/07/2010 | 87.93p | 87.93p | 85.72p | 86.30p | 69784 |
23/07/2010 | 87.93p | 87.93p | 85.98p | 86.30p | 66748 |
22/07/2010 | 85.85p | 86.76p | 85.07p | 86.76p | 52972 |
21/07/2010 | 86.43p | 86.76p | 85.00p | 86.76p | 24032 |
20/07/2010 | 85.72p | 86.63p | 84.35p | 85.98p | 62252 |
19/07/2010 | 86.43p | 87.15p | 85.20p | 85.65p | 101580 |
16/07/2010 | 85.98p | 87.93p | 85.98p | 86.11p | 28226 |
15/07/2010 | 86.69p | 87.87p | 85.00p | 86.50p | 39484 |
14/07/2010 | 86.89p | 87.93p | 86.63p | 87.28p | 39068 |
13/07/2010 | 81.74p | 87.93p | 81.74p | 86.43p | 79199 |
12/07/2010 | 84.02p | 85.98p | 84.02p | 85.20p | 253150 |
09/07/2010 | 84.02p | 84.02p | 82.72p | 84.02p | 126516 |
08/07/2010 | 84.02p | 85.00p | 84.02p | 84.02p | 20583 |
07/07/2010 | 82.72p | 83.37p | 81.42p | 81.91p | 139847 |
06/07/2010 | 83.37p | 83.70p | 82.72p | 83.54p | 106048 |
05/07/2010 | 82.72p | 83.37p | 82.56p | 82.56p | 35574 |
02/07/2010 | 82.40p | 84.02p | 80.77p | 82.07p | 85649 |
01/07/2010 | 82.40p | 83.70p | 82.40p | 82.56p | 4855 |
30/06/2010 | 85.33p | 85.33p | 82.40p | 83.05p | 68492 |
29/06/2010 | 84.35p | 84.68p | 83.70p | 84.35p | 1045143 |
28/06/2010 | 83.37p | 85.16p | 83.37p | 85.16p | 286011 |
25/06/2010 | 83.86p | 83.86p | 82.23p | 82.72p | 72975 |
24/06/2010 | 81.42p | 83.37p | 81.42p | 83.05p | 17510 |
23/06/2010 | 81.58p | 84.35p | 81.42p | 82.40p | 29629 |
22/06/2010 | 81.91p | 83.37p | 81.91p | 82.72p | 3018 |
21/06/2010 | 81.42p | 84.02p | 81.42p | 81.42p | 39213 |
18/06/2010 | 82.07p | 83.37p | 82.07p | 83.37p | 127823 |
17/06/2010 | 82.56p | 85.98p | 82.07p | 82.56p | 88002 |
16/06/2010 | 84.02p | 84.02p | 82.40p | 82.72p | 62088 |
15/06/2010 | 82.07p | 84.19p | 82.07p | 83.37p | 130585 |
14/06/2010 | 81.42p | 83.70p | 80.57p | 83.21p | 88774 |
11/06/2010 | 83.21p | 83.37p | 82.72p | 83.05p | 13291 |
10/06/2010 | 81.42p | 82.72p | 80.77p | 81.58p | 889994 |
09/06/2010 | 82.07p | 83.37p | 81.74p | 83.37p | 33332 |
08/06/2010 | 81.42p | 84.35p | 81.26p | 81.42p | 170933 |
07/06/2010 | 82.07p | 84.02p | 82.07p | 83.37p | 248829 |
04/06/2010 | 83.70p | 84.02p | 81.74p | 81.91p | 126871 |
03/06/2010 | 84.68p | 84.68p | 83.05p | 83.05p | 87359 |
02/06/2010 | 81.42p | 83.37p | 81.42p | 82.72p | 118101 |
01/06/2010 | 81.42p | 83.37p | 80.77p | 82.40p | 210903 |
28/05/2010 | 82.40p | 83.37p | 81.96p | 83.37p | 112313 |
27/05/2010 | 82.40p | 83.37p | 81.42p | 82.40p | 111880 |
26/05/2010 | 81.74p | 85.65p | 80.77p | 83.05p | 329125 |
25/05/2010 | 82.07p | 82.07p | 77.51p | 79.63p | 194902 |
24/05/2010 | 83.70p | 84.11p | 81.42p | 81.74p | 411890 |
21/05/2010 | 81.42p | 83.37p | 81.42p | 83.37p | 122276 |
20/05/2010 | 82.88p | 83.05p | 81.42p | 81.74p | 203060 |
19/05/2010 | 83.37p | 83.70p | 82.23p | 82.23p | 511298 |
18/05/2010 | 83.86p | 84.68p | 83.37p | 84.19p | 320024 |
17/05/2010 | 83.86p | 84.68p | 82.72p | 83.86p | 59965 |
14/05/2010 | 84.19p | 84.68p | 82.72p | 83.54p | 258452 |
13/05/2010 | 87.12p | 87.12p | 84.02p | 84.51p | 235088 |
12/05/2010 | 85.49p | 86.47p | 85.49p | 85.82p | 81611 |
11/05/2010 | 85.33p | 85.33p | 82.72p | 83.54p | 155439 |
10/05/2010 | 84.51p | 85.82p | 80.44p | 84.02p | 140002 |
07/05/2010 | 83.05p | 83.05p | 79.46p | 79.79p | 180816 |
06/05/2010 | 84.02p | 84.35p | 82.40p | 82.88p | 66465 |
05/05/2010 | 85.82p | 85.98p | 83.05p | 83.54p | 123237 |
04/05/2010 | 86.30p | 87.61p | 85.98p | 85.98p | 32562 |
30/04/2010 | 85.33p | 89.56p | 85.33p | 86.79p | 524088 |
29/04/2010 | 82.72p | 85.33p | 81.09p | 84.68p | 125719 |
28/04/2010 | 83.37p | 83.37p | 81.42p | 81.58p | 46654 |
27/04/2010 | 84.02p | 84.67p | 82.56p | 83.05p | 49900 |
26/04/2010 | 83.86p | 84.68p | 83.54p | 83.70p | 54220 |
23/04/2010 | 84.68p | 84.84p | 82.72p | 83.37p | 95723 |
22/04/2010 | 87.77p | 87.93p | 84.59p | 85.33p | 64512 |
21/04/2010 | 88.58p | 88.75p | 86.63p | 86.79p | 34542 |
20/04/2010 | 87.28p | 88.56p | 87.28p | 88.26p | 19217 |
19/04/2010 | 88.58p | 88.58p | 85.98p | 87.93p | 123336 |
16/04/2010 | 92.49p | 92.49p | 88.32p | 88.58p | 86258 |
15/04/2010 | 92.49p | 92.49p | 91.19p | 91.19p | 158186 |
14/04/2010 | 92.82p | 94.12p | 91.84p | 92.00p | 32252 |
13/04/2010 | 93.79p | 94.45p | 92.00p | 92.00p | 69241 |
12/04/2010 | 91.68p | 94.93p | 91.68p | 93.31p | 55626 |
09/04/2010 | 92.49p | 93.14p | 92.49p | 92.65p | 16813 |
08/04/2010 | 91.19p | 92.49p | 91.19p | 92.00p | 21176 |
07/04/2010 | 92.33p | 93.31p | 90.70p | 91.84p | 28619 |
06/04/2010 | 94.77p | 94.77p | 90.54p | 90.54p | 32872 |
01/04/2010 | 91.19p | 92.49p | 91.19p | 92.00p | 27635 |
31/03/2010 | 90.86p | 90.86p | 89.23p | 90.70p | 24122 |
30/03/2010 | 88.58p | 90.54p | 88.58p | 90.21p | 40356 |
29/03/2010 | 89.23p | 90.21p | 85.16p | 89.40p | 34984 |
26/03/2010 | 86.14p | 90.37p | 85.98p | 89.72p | 156127 |
25/03/2010 | 87.12p | 87.28p | 85.16p | 87.28p | 89415 |
24/03/2010 | 87.12p | 87.28p | 85.33p | 86.14p | 92760 |
23/03/2010 | 86.63p | 87.44p | 85.49p | 86.63p | 1383 |
22/03/2010 | 89.72p | 89.72p | 85.16p | 86.95p | 78110 |
19/03/2010 | 87.28p | 88.58p | 85.16p | 87.28p | 30469 |
18/03/2010 | 87.28p | 88.91p | 87.28p | 87.77p | 42469 |
17/03/2010 | 83.86p | 89.89p | 83.86p | 88.91p | 21753 |
16/03/2010 | 89.23p | 89.23p | 87.44p | 87.77p | 3780 |
15/03/2010 | 89.23p | 89.23p | 86.95p | 88.26p | 28642 |
12/03/2010 | 86.47p | 89.72p | 86.47p | 89.23p | 57963 |
11/03/2010 | 84.68p | 85.33p | 84.02p | 85.16p | 101126 |
10/03/2010 | 84.68p | 84.68p | 83.54p | 84.19p | 62785 |
09/03/2010 | 85.33p | 85.97p | 81.58p | 84.84p | 34906 |
08/03/2010 | 86.63p | 88.42p | 85.00p | 85.00p | 75525 |
05/03/2010 | 87.93p | 87.93p | 85.98p | 87.28p | 97857 |
04/03/2010 | 85.98p | 87.28p | 84.68p | 86.95p | 19199 |
03/03/2010 | 82.88p | 85.82p | 82.88p | 84.51p | 35489 |
02/03/2010 | 86.79p | 87.27p | 84.02p | 85.00p | 20043 |
01/03/2010 | 85.00p | 86.30p | 84.84p | 85.33p | 6193 |
26/02/2010 | 85.49p | 90.06p | 84.68p | 84.84p | 46112 |
25/02/2010 | 84.68p | 87.77p | 84.68p | 85.82p | 23662 |
24/02/2010 | 83.37p | 84.68p | 83.05p | 84.02p | 205319 |
23/02/2010 | 84.02p | 84.68p | 83.24p | 83.86p | 37055 |
22/02/2010 | 84.19p | 84.68p | 84.02p | 84.35p | 10013 |
19/02/2010 | 85.00p | 85.33p | 84.68p | 84.68p | 6040 |
18/02/2010 | 85.98p | 85.98p | 84.02p | 84.84p | 199262 |
17/02/2010 | 84.02p | 86.95p | 84.02p | 85.49p | 38658 |
16/02/2010 | 83.37p | 85.16p | 82.72p | 85.16p | 227915 |
15/02/2010 | 86.30p | 87.28p | 83.37p | 83.37p | 62817 |
12/02/2010 | 85.98p | 86.95p | 81.74p | 83.86p | 433053 |
11/02/2010 | 89.89p | 90.54p | 86.47p | 86.47p | 410443 |
10/02/2010 | 84.68p | 85.98p | 84.68p | 85.65p | 99953 |
09/02/2010 | 85.98p | 86.95p | 84.68p | 85.98p | 22242 |
08/02/2010 | 87.93p | 89.56p | 84.68p | 85.82p | 367158 |
05/02/2010 | 87.93p | 89.89p | 87.61p | 88.09p | 214452 |
04/02/2010 | 88.58p | 90.54p | 86.63p | 87.93p | 222327 |
03/02/2010 | 89.23p | 89.89p | 87.93p | 89.07p | 76584 |
02/02/2010 | 90.54p | 92.17p | 87.93p | 89.40p | 118316 |
01/02/2010 | 86.63p | 89.56p | 86.63p | 89.23p | 92920 |
29/01/2010 | 87.61p | 88.75p | 87.28p | 87.44p | 89593 |
28/01/2010 | 85.98p | 85.98p | 84.51p | 84.84p | 75061 |
27/01/2010 | 85.98p | 85.98p | 84.02p | 84.51p | 32411 |
26/01/2010 | 86.63p | 86.63p | 84.02p | 85.49p | 144236 |
25/01/2010 | 87.28p | 87.28p | 85.00p | 85.65p | 42262 |
22/01/2010 | 85.98p | 87.93p | 85.98p | 86.14p | 48962 |
21/01/2010 | 86.79p | 87.93p | 85.33p | 87.44p | 282843 |
20/01/2010 | 87.28p | 87.93p | 86.63p | 87.93p | 69447 |
19/01/2010 | 89.89p | 89.89p | 86.63p | 87.93p | 92295 |
18/01/2010 | 88.26p | 89.89p | 88.26p | 88.42p | 20864 |
15/01/2010 | 88.91p | 89.89p | 87.93p | 88.58p | 131931 |
14/01/2010 | 88.58p | 88.58p | 87.61p | 87.61p | 145896 |
13/01/2010 | 89.23p | 90.54p | 87.28p | 88.58p | 140340 |
12/01/2010 | 91.19p | 91.19p | 90.05p | 90.05p | 15471 |
11/01/2010 | 91.19p | 91.19p | 90.86p | 90.86p | 20505 |
08/01/2010 | 91.19p | 91.19p | 90.54p | 90.54p | 17327 |
07/01/2010 | 91.84p | 94.12p | 91.03p | 91.03p | 9295 |
06/01/2010 | 91.19p | 93.47p | 90.05p | 92.33p | 110004 |
05/01/2010 | 91.19p | 93.96p | 90.54p | 90.70p | 47004 |
04/01/2010 | 89.23p | 92.49p | 89.23p | 89.89p | 35715 |
31/12/2009 | 90.54p | 90.54p | 90.37p | 90.37p | 75634 |
30/12/2009 | 91.84p | 93.79p | 90.37p | 90.54p | 40366 |
29/12/2009 | 92.17p | 93.14p | 91.84p | 92.65p | 14557 |
24/12/2009 | 91.51p | 91.51p | 90.70p | 90.70p | 6428 |
23/12/2009 | 91.19p | 95.10p | 91.19p | 93.47p | 229327 |
22/12/2009 | 91.19p | 91.54p | 89.89p | 91.03p | 131157 |
21/12/2009 | 88.58p | 91.19p | 87.28p | 90.21p | 88977 |
18/12/2009 | 87.93p | 88.91p | 86.63p | 88.75p | 81070 |
17/12/2009 | 85.00p | 87.77p | 85.00p | 86.79p | 217925 |
16/12/2009 | 90.86p | 90.86p | 86.95p | 87.44p | 529316 |
15/12/2009 | 91.19p | 91.68p | 90.54p | 90.86p | 76759 |
14/12/2009 | 90.54p | 91.19p | 90.54p | 90.86p | 117940 |
11/12/2009 | 90.70p | 91.19p | 89.89p | 90.05p | 95525 |
10/12/2009 | 91.84p | 91.84p | 90.54p | 91.03p | 115998 |
09/12/2009 | 93.63p | 93.63p | 86.63p | 91.84p | 1105700 |
08/12/2009 | 96.40p | 96.40p | 95.11p | 96.24p | 38615 |
07/12/2009 | 96.40p | 96.56p | 96.24p | 96.24p | 2532 |
*Close Price adjusted for both dividends and splits