Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2012 | 95.26p | 96.62p | 94.53p | 95.17p | 113334 |
19/04/2012 | 97.16p | 97.70p | 95.44p | 95.44p | 724829 |
18/04/2012 | 96.89p | 96.89p | 95.08p | 96.44p | 343011 |
17/04/2012 | 94.17p | 96.89p | 93.36p | 96.62p | 840985 |
16/04/2012 | 95.26p | 96.80p | 93.63p | 93.63p | 517631 |
13/04/2012 | 96.25p | 97.16p | 94.81p | 94.99p | 197802 |
12/04/2012 | 93.54p | 98.34p | 93.54p | 95.98p | 742510 |
11/04/2012 | 92.27p | 93.81p | 91.91p | 93.81p | 340841 |
10/04/2012 | 94.17p | 96.35p | 92.36p | 92.99p | 303241 |
05/04/2012 | 92.27p | 97.79p | 92.27p | 95.53p | 744371 |
04/04/2012 | 92.36p | 93.45p | 90.73p | 92.63p | 817889 |
03/04/2012 | 94.17p | 94.90p | 86.93p | 93.27p | 894918 |
02/04/2012 | 95.26p | 95.71p | 92.45p | 94.62p | 513271 |
30/03/2012 | 93.90p | 94.90p | 92.45p | 94.81p | 566849 |
29/03/2012 | 96.53p | 97.79p | 93.16p | 93.27p | 420228 |
28/03/2012 | 99.15p | 99.15p | 95.89p | 96.16p | 393406 |
27/03/2012 | 99.88p | 100.42p | 98.16p | 99.06p | 426228 |
26/03/2012 | 98.61p | 103.32p | 97.88p | 99.15p | 566326 |
23/03/2012 | 98.70p | 99.70p | 96.25p | 98.70p | 1549120 |
22/03/2012 | 98.88p | 99.15p | 97.07p | 98.25p | 658573 |
21/03/2012 | 101.33p | 101.97p | 98.43p | 98.52p | 625200 |
20/03/2012 | 101.42p | 101.42p | 100.06p | 100.51p | 1736914 |
19/03/2012 | 102.86p | 103.23p | 99.88p | 101.14p | 373316 |
16/03/2012 | 102.05p | 103.50p | 101.42p | 102.32p | 905432 |
15/03/2012 | 105.31p | 105.94p | 101.42p | 101.96p | 757479 |
14/03/2012 | 105.67p | 107.48p | 103.68p | 104.40p | 1132916 |
13/03/2012 | 99.61p | 105.04p | 98.79p | 105.04p | 1605388 |
12/03/2012 | 98.07p | 99.70p | 97.98p | 99.15p | 178756 |
09/03/2012 | 99.33p | 100.33p | 97.34p | 98.25p | 574723 |
08/03/2012 | 94.72p | 99.61p | 94.72p | 98.70p | 905258 |
07/03/2012 | 95.08p | 97.07p | 94.01p | 94.62p | 202469 |
06/03/2012 | 97.16p | 99.07p | 93.72p | 95.35p | 308144 |
05/03/2012 | 98.97p | 99.42p | 96.07p | 96.89p | 229241 |
02/03/2012 | 100.33p | 100.33p | 97.88p | 98.70p | 263980 |
01/03/2012 | 99.97p | 101.42p | 97.98p | 99.61p | 573545 |
29/02/2012 | 101.33p | 101.78p | 97.52p | 99.51p | 608644 |
28/02/2012 | 98.70p | 101.33p | 97.16p | 100.42p | 716060 |
27/02/2012 | 100.06p | 100.33p | 96.98p | 97.52p | 589218 |
24/02/2012 | 99.15p | 99.97p | 96.98p | 99.61p | 1244641 |
23/02/2012 | 93.63p | 98.79p | 93.63p | 98.52p | 3029880 |
22/02/2012 | 95.26p | 95.89p | 93.36p | 94.17p | 179335 |
21/02/2012 | 94.53p | 95.98p | 93.90p | 94.62p | 889751 |
20/02/2012 | 93.27p | 95.98p | 93.27p | 95.35p | 1212693 |
17/02/2012 | 93.09p | 94.17p | 91.91p | 93.72p | 368046 |
16/02/2012 | 93.90p | 94.90p | 92.09p | 93.27p | 454125 |
15/02/2012 | 95.89p | 96.35p | 93.81p | 94.90p | 1642665 |
14/02/2012 | 95.62p | 99.58p | 93.36p | 93.36p | 1192169 |
13/02/2012 | 96.89p | 99.06p | 95.53p | 95.98p | 346058 |
10/02/2012 | 96.62p | 99.06p | 95.71p | 95.98p | 909695 |
09/02/2012 | 95.17p | 98.70p | 95.17p | 97.61p | 233993 |
08/02/2012 | 95.89p | 97.16p | 94.72p | 96.89p | 982705 |
07/02/2012 | 95.08p | 95.62p | 92.90p | 94.17p | 943997 |
06/02/2012 | 94.17p | 96.06p | 93.61p | 95.08p | 820881 |
03/02/2012 | 93.63p | 95.08p | 91.46p | 93.72p | 1146923 |
02/02/2012 | 93.72p | 94.81p | 92.63p | 94.26p | 1627725 |
01/02/2012 | 89.37p | 94.17p | 88.16p | 94.17p | 1407544 |
31/01/2012 | 89.10p | 90.91p | 87.56p | 89.64p | 1823905 |
30/01/2012 | 90.64p | 93.09p | 87.92p | 88.11p | 599362 |
27/01/2012 | 91.82p | 92.54p | 90.73p | 92.36p | 134607 |
26/01/2012 | 94.08p | 94.08p | 91.64p | 92.27p | 192563 |
25/01/2012 | 94.17p | 94.17p | 90.73p | 90.82p | 290883 |
24/01/2012 | 94.99p | 95.06p | 91.46p | 92.27p | 378107 |
23/01/2012 | 94.99p | 95.08p | 92.84p | 94.81p | 300220 |
20/01/2012 | 94.17p | 95.98p | 93.90p | 94.08p | 827741 |
19/01/2012 | 95.08p | 95.53p | 93.54p | 94.26p | 1778409 |
18/01/2012 | 93.90p | 95.08p | 93.36p | 95.08p | 331008 |
17/01/2012 | 96.80p | 96.89p | 94.21p | 94.53p | 292719 |
16/01/2012 | 94.62p | 95.26p | 93.15p | 95.08p | 279956 |
13/01/2012 | 96.25p | 96.25p | 94.17p | 95.08p | 965686 |
12/01/2012 | 93.72p | 95.08p | 92.54p | 94.81p | 910614 |
11/01/2012 | 92.72p | 93.72p | 91.73p | 92.99p | 612880 |
10/01/2012 | 95.53p | 95.63p | 93.36p | 94.17p | 247191 |
09/01/2012 | 95.08p | 95.08p | 93.45p | 95.08p | 168131 |
06/01/2012 | 94.62p | 95.53p | 93.09p | 94.35p | 153210 |
05/01/2012 | 94.90p | 96.62p | 92.81p | 93.72p | 354250 |
04/01/2012 | 97.79p | 97.79p | 94.99p | 95.08p | 245182 |
03/01/2012 | 98.07p | 98.34p | 95.14p | 97.34p | 574111 |
30/12/2011 | 94.17p | 96.89p | 93.72p | 96.89p | 72828 |
29/12/2011 | 93.90p | 94.90p | 92.18p | 94.81p | 98136 |
28/12/2011 | 92.00p | 94.62p | 90.55p | 94.62p | 133173 |
23/12/2011 | 93.72p | 94.39p | 91.73p | 93.45p | 43278 |
22/12/2011 | 92.27p | 94.53p | 91.18p | 93.99p | 321657 |
21/12/2011 | 93.99p | 94.35p | 90.41p | 92.72p | 241191 |
20/12/2011 | 92.00p | 92.81p | 91.00p | 92.81p | 192542 |
19/12/2011 | 89.87p | 93.63p | 89.83p | 91.46p | 283845 |
16/12/2011 | 93.36p | 94.06p | 89.24p | 91.09p | 803072 |
15/12/2011 | 91.46p | 93.72p | 89.87p | 93.72p | 640136 |
14/12/2011 | 90.28p | 92.45p | 89.46p | 91.00p | 582820 |
13/12/2011 | 89.64p | 91.27p | 88.78p | 90.14p | 318093 |
12/12/2011 | 93.27p | 94.08p | 88.74p | 88.74p | 485073 |
09/12/2011 | 95.71p | 96.71p | 92.54p | 92.54p | 307358 |
08/12/2011 | 96.80p | 96.89p | 92.45p | 94.17p | 676472 |
07/12/2011 | 96.44p | 97.07p | 93.91p | 95.98p | 791569 |
06/12/2011 | 94.62p | 97.07p | 94.62p | 97.07p | 204212 |
05/12/2011 | 96.16p | 98.92p | 95.62p | 95.89p | 394172 |
02/12/2011 | 97.70p | 97.70p | 95.26p | 96.71p | 843627 |
01/12/2011 | 99.06p | 99.61p | 94.23p | 96.80p | 1012684 |
30/11/2011 | 87.52p | 99.47p | 86.70p | 99.42p | 1095700 |
29/11/2011 | 86.02p | 88.92p | 82.81p | 88.92p | 616101 |
28/11/2011 | 86.02p | 87.65p | 84.21p | 85.16p | 604425 |
25/11/2011 | 84.17p | 86.88p | 82.40p | 85.39p | 473196 |
24/11/2011 | 79.68p | 85.71p | 77.19p | 84.17p | 1018523 |
23/11/2011 | 82.31p | 83.70p | 77.93p | 79.68p | 411063 |
22/11/2011 | 81.04p | 84.17p | 79.80p | 82.31p | 567675 |
21/11/2011 | 81.99p | 84.17p | 80.00p | 81.18p | 338740 |
18/11/2011 | 84.21p | 84.21p | 81.59p | 82.94p | 271819 |
17/11/2011 | 83.44p | 86.00p | 83.26p | 83.89p | 1219850 |
16/11/2011 | 83.76p | 86.75p | 83.76p | 84.53p | 1819483 |
15/11/2011 | 88.51p | 88.51p | 83.31p | 84.53p | 792923 |
14/11/2011 | 87.61p | 88.74p | 86.75p | 86.88p | 343106 |
11/11/2011 | 86.02p | 87.43p | 84.44p | 86.48p | 304910 |
10/11/2011 | 81.13p | 85.66p | 81.13p | 84.08p | 1552851 |
09/11/2011 | 86.02p | 86.02p | 82.08p | 83.03p | 488405 |
08/11/2011 | 81.50p | 85.12p | 80.50p | 84.12p | 323518 |
07/11/2011 | 81.81p | 82.76p | 79.77p | 81.59p | 359249 |
04/11/2011 | 84.21p | 85.98p | 82.08p | 83.53p | 506631 |
03/11/2011 | 80.59p | 83.40p | 79.68p | 82.40p | 350823 |
02/11/2011 | 76.92p | 83.62p | 74.43p | 82.08p | 22666872 |
01/11/2011 | 76.06p | 76.95p | 73.80p | 75.25p | 461101 |
31/10/2011 | 81.50p | 81.50p | 76.24p | 76.29p | 1359235 |
28/10/2011 | 82.22p | 84.47p | 80.45p | 81.50p | 565242 |
27/10/2011 | 81.50p | 82.81p | 80.44p | 81.50p | 3203746 |
26/10/2011 | 80.68p | 81.72p | 78.73p | 79.28p | 543603 |
25/10/2011 | 78.42p | 81.68p | 78.42p | 81.04p | 8365864 |
24/10/2011 | 77.15p | 79.05p | 77.15p | 78.14p | 223150 |
21/10/2011 | 77.24p | 79.55p | 77.24p | 77.42p | 287480 |
20/10/2011 | 79.68p | 79.68p | 76.56p | 77.47p | 1922826 |
19/10/2011 | 78.33p | 80.77p | 78.28p | 78.91p | 262558 |
18/10/2011 | 79.32p | 81.50p | 78.33p | 78.33p | 411005 |
17/10/2011 | 79.91p | 81.50p | 79.68p | 80.59p | 2912048 |
14/10/2011 | 80.32p | 82.67p | 78.82p | 79.91p | 1164052 |
13/10/2011 | 82.36p | 83.78p | 78.82p | 79.41p | 1045848 |
12/10/2011 | 78.33p | 81.68p | 77.38p | 80.86p | 509582 |
11/10/2011 | 78.78p | 80.14p | 77.92p | 78.73p | 129772 |
10/10/2011 | 78.78p | 79.68p | 77.87p | 79.55p | 106717 |
07/10/2011 | 81.68p | 81.72p | 77.96p | 78.78p | 184113 |
06/10/2011 | 78.24p | 85.12p | 77.87p | 81.18p | 661976 |
05/10/2011 | 76.06p | 79.68p | 73.39p | 77.87p | 3188363 |
04/10/2011 | 74.43p | 74.43p | 70.00p | 70.00p | 1808337 |
03/10/2011 | 77.69p | 77.69p | 73.44p | 75.79p | 382506 |
30/09/2011 | 80.95p | 81.13p | 78.42p | 78.42p | 569514 |
29/09/2011 | 77.87p | 81.04p | 77.87p | 80.59p | 277211 |
28/09/2011 | 80.32p | 81.45p | 79.19p | 79.68p | 192819 |
27/09/2011 | 80.14p | 82.45p | 79.10p | 81.22p | 806103 |
26/09/2011 | 79.19p | 81.27p | 77.87p | 77.87p | 423851 |
23/09/2011 | 82.13p | 83.31p | 76.11p | 78.37p | 772577 |
22/09/2011 | 86.02p | 86.93p | 80.82p | 82.13p | 562593 |
21/09/2011 | 87.83p | 87.88p | 86.07p | 86.93p | 322533 |
20/09/2011 | 86.02p | 88.24p | 86.02p | 87.38p | 357828 |
19/09/2011 | 89.55p | 89.55p | 86.84p | 86.84p | 433814 |
16/09/2011 | 95.08p | 95.08p | 86.93p | 86.93p | 1826457 |
15/09/2011 | 91.91p | 95.98p | 91.09p | 93.54p | 197949 |
14/09/2011 | 91.91p | 92.18p | 90.46p | 91.91p | 917443 |
13/09/2011 | 92.63p | 93.45p | 90.37p | 91.46p | 329407 |
12/09/2011 | 92.63p | 93.45p | 90.37p | 91.27p | 108519 |
09/09/2011 | 93.81p | 94.17p | 91.27p | 92.99p | 148337 |
08/09/2011 | 95.53p | 96.62p | 93.27p | 95.08p | 331122 |
07/09/2011 | 93.18p | 96.71p | 92.90p | 94.17p | 301698 |
06/09/2011 | 94.53p | 94.99p | 90.64p | 90.64p | 316662 |
05/09/2011 | 94.26p | 94.26p | 90.64p | 93.45p | 309271 |
02/09/2011 | 95.35p | 95.35p | 93.09p | 94.90p | 425937 |
01/09/2011 | 96.07p | 96.71p | 92.81p | 94.17p | 715292 |
31/08/2011 | 94.08p | 95.62p | 92.81p | 94.62p | 200524 |
30/08/2011 | 91.00p | 92.99p | 89.64p | 92.36p | 254358 |
26/08/2011 | 91.36p | 91.36p | 88.45p | 89.64p | 196957 |
25/08/2011 | 90.50p | 92.18p | 90.37p | 90.73p | 340985 |
24/08/2011 | 89.28p | 89.96p | 87.88p | 89.19p | 119303 |
23/08/2011 | 89.64p | 91.55p | 87.38p | 88.24p | 218946 |
22/08/2011 | 84.21p | 87.65p | 84.21p | 86.93p | 315456 |
19/08/2011 | 85.21p | 87.65p | 83.31p | 86.11p | 301779 |
18/08/2011 | 90.10p | 90.37p | 86.02p | 86.02p | 573055 |
17/08/2011 | 92.18p | 92.18p | 89.33p | 89.83p | 184099 |
16/08/2011 | 91.18p | 92.90p | 88.92p | 91.00p | 329545 |
15/08/2011 | 91.27p | 94.17p | 89.69p | 92.45p | 411094 |
12/08/2011 | 88.92p | 92.81p | 88.92p | 90.50p | 933782 |
11/08/2011 | 92.36p | 94.99p | 89.87p | 90.73p | 643671 |
10/08/2011 | 89.28p | 92.18p | 89.28p | 90.37p | 1127400 |
09/08/2011 | 84.48p | 92.27p | 79.96p | 91.09p | 1012064 |
08/08/2011 | 90.41p | 91.18p | 85.12p | 85.12p | 1101868 |
05/08/2011 | 99.61p | 100.60p | 89.28p | 89.28p | 927304 |
04/08/2011 | 101.42p | 104.40p | 98.61p | 99.33p | 600725 |
03/08/2011 | 99.61p | 104.40p | 99.61p | 102.77p | 663184 |
02/08/2011 | 104.31p | 104.31p | 100.06p | 101.42p | 321180 |
01/08/2011 | 107.66p | 107.66p | 103.68p | 104.59p | 248325 |
29/07/2011 | 108.66p | 111.20p | 106.49p | 106.49p | 160640 |
28/07/2011 | 108.84p | 110.47p | 107.30p | 109.29p | 94772 |
27/07/2011 | 108.75p | 111.38p | 108.75p | 110.11p | 247137 |
26/07/2011 | 110.47p | 111.10p | 108.30p | 109.29p | 228189 |
25/07/2011 | 109.93p | 111.83p | 108.21p | 110.11p | 161232 |
22/07/2011 | 108.75p | 112.01p | 108.12p | 109.84p | 311303 |
21/07/2011 | 109.66p | 109.84p | 107.48p | 108.75p | 124678 |
20/07/2011 | 109.11p | 111.01p | 107.94p | 110.20p | 182035 |
19/07/2011 | 108.84p | 112.01p | 108.66p | 109.29p | 232145 |
18/07/2011 | 110.38p | 113.91p | 108.84p | 108.84p | 173155 |
15/07/2011 | 112.10p | 114.46p | 111.56p | 112.28p | 415704 |
14/07/2011 | 111.83p | 115.54p | 109.57p | 111.38p | 830331 |
13/07/2011 | 113.46p | 113.55p | 110.65p | 111.92p | 274137 |
12/07/2011 | 112.55p | 113.19p | 107.03p | 112.46p | 333268 |
11/07/2011 | 116.54p | 116.54p | 111.56p | 112.92p | 822523 |
08/07/2011 | 117.99p | 120.07p | 116.54p | 116.54p | 378311 |
*Close Price adjusted for both dividends and splits