Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/11/2012 | 91.50p | 94.07p | 90.00p | 91.50p | 0 |
15/11/2012 | 91.50p | 94.07p | 90.00p | 91.50p | 36322 |
14/11/2012 | 109.25p | 111.50p | 108.50p | 108.50p | 2 |
13/11/2012 | 109.25p | 110.00p | 107.00p | 109.25p | 0 |
12/11/2012 | 107.00p | 110.00p | 107.00p | 109.25p | 2377 |
09/11/2012 | 107.00p | 108.00p | 104.42p | 107.00p | 0 |
08/11/2012 | 107.00p | 108.00p | 104.42p | 107.00p | 0 |
07/11/2012 | 107.00p | 108.00p | 104.42p | 107.00p | 0 |
06/11/2012 | 105.75p | 108.00p | 104.42p | 107.00p | 9203 |
05/11/2012 | 104.25p | 105.75p | 104.25p | 105.75p | 935 |
02/11/2012 | 104.25p | 104.25p | 103.50p | 104.25p | 0 |
01/11/2012 | 104.25p | 104.25p | 103.50p | 104.25p | 0 |
31/10/2012 | 104.25p | 104.25p | 103.50p | 104.25p | 4000 |
30/10/2012 | 104.25p | 105.25p | 104.25p | 104.25p | 0 |
29/10/2012 | 105.25p | 105.25p | 104.25p | 104.25p | 2090 |
26/10/2012 | 105.25p | 105.25p | 104.90p | 105.25p | 1020 |
25/10/2012 | 105.25p | 107.00p | 105.25p | 105.25p | 0 |
24/10/2012 | 105.25p | 107.00p | 105.25p | 105.25p | 0 |
23/10/2012 | 105.25p | 107.00p | 105.25p | 105.25p | 1600 |
22/10/2012 | 105.25p | 105.75p | 105.08p | 105.25p | 0 |
19/10/2012 | 105.25p | 105.75p | 105.08p | 105.25p | 0 |
18/10/2012 | 105.25p | 105.75p | 105.08p | 105.25p | 0 |
17/10/2012 | 105.25p | 105.75p | 105.08p | 105.25p | 0 |
16/10/2012 | 105.75p | 105.75p | 105.08p | 105.25p | 2182 |
15/10/2012 | 106.75p | 106.75p | 103.00p | 105.75p | 4255 |
12/10/2012 | 106.75p | 110.00p | 106.75p | 106.75p | 61 |
11/10/2012 | 103.50p | 106.75p | 103.00p | 106.75p | 6409 |
10/10/2012 | 104.50p | 107.00p | 103.50p | 103.50p | 0 |
09/10/2012 | 104.50p | 107.00p | 104.50p | 104.50p | 406 |
08/10/2012 | 104.50p | 104.50p | 104.50p | 104.50p | 17650 |
05/10/2012 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
04/10/2012 | 104.50p | 104.50p | 104.50p | 104.50p | 178 |
03/10/2012 | 104.50p | 104.50p | 102.50p | 104.50p | 171 |
02/10/2012 | 102.50p | 105.00p | 102.50p | 104.50p | 3566 |
01/10/2012 | 102.50p | 105.00p | 101.25p | 102.50p | 0 |
28/09/2012 | 102.50p | 105.00p | 101.25p | 102.50p | 0 |
27/09/2012 | 102.50p | 105.00p | 101.25p | 102.50p | 15862 |
26/09/2012 | 102.50p | 102.50p | 101.00p | 102.50p | 0 |
25/09/2012 | 102.50p | 102.50p | 101.00p | 102.50p | 5000 |
24/09/2012 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
21/09/2012 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
20/09/2012 | 101.50p | 102.00p | 100.00p | 102.00p | 0 |
19/09/2012 | 101.50p | 101.50p | 100.00p | 101.50p | 0 |
18/09/2012 | 101.50p | 101.50p | 100.00p | 101.50p | 1250 |
17/09/2012 | 101.50p | 105.00p | 101.50p | 101.50p | 1000 |
14/09/2012 | 99.00p | 102.00p | 95.00p | 100.50p | 16243 |
13/09/2012 | 95.00p | 100.00p | 93.00p | 99.00p | 4846 |
12/09/2012 | 95.00p | 98.00p | 95.00p | 95.00p | 1975 |
11/09/2012 | 95.00p | 95.12p | 95.00p | 95.00p | 21677 |
10/09/2012 | 98.50p | 98.50p | 95.00p | 95.00p | 13000 |
07/09/2012 | 98.50p | 102.00p | 98.50p | 98.50p | 1200 |
06/09/2012 | 98.50p | 102.00p | 98.50p | 98.50p | 100 |
05/09/2012 | 98.50p | 102.00p | 98.00p | 98.50p | 0 |
04/09/2012 | 98.00p | 102.00p | 98.00p | 98.50p | 378 |
03/09/2012 | 98.00p | 100.87p | 97.00p | 98.00p | 0 |
31/08/2012 | 98.00p | 100.87p | 97.00p | 98.00p | 0 |
30/08/2012 | 97.00p | 100.87p | 97.00p | 98.00p | 3500 |
29/08/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
28/08/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
24/08/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 1217 |
23/08/2012 | 97.00p | 100.00p | 97.00p | 97.00p | 492 |
22/08/2012 | 97.00p | 100.00p | 95.00p | 97.00p | 2989 |
21/08/2012 | 98.50p | 99.20p | 97.00p | 98.50p | 9032 |
20/08/2012 | 98.50p | 102.00p | 97.00p | 98.50p | 0 |
17/08/2012 | 99.50p | 102.00p | 97.00p | 98.50p | 7990 |
16/08/2012 | 95.50p | 102.62p | 95.50p | 99.50p | 7230 |
15/08/2012 | 95.50p | 97.75p | 95.05p | 95.50p | 3718 |
14/08/2012 | 94.50p | 96.61p | 94.50p | 95.50p | 3800 |
13/08/2012 | 94.50p | 94.50p | 93.60p | 94.50p | 0 |
10/08/2012 | 94.50p | 94.50p | 93.60p | 94.50p | 6000 |
09/08/2012 | 94.50p | 94.50p | 93.60p | 94.50p | 1000 |
08/08/2012 | 94.50p | 96.17p | 94.50p | 94.50p | 0 |
07/08/2012 | 94.50p | 96.17p | 94.50p | 94.50p | 0 |
06/08/2012 | 94.50p | 96.17p | 94.50p | 94.50p | 0 |
03/08/2012 | 94.50p | 96.17p | 94.50p | 94.50p | 2152 |
02/08/2012 | 95.00p | 96.00p | 94.50p | 94.50p | 1023 |
01/08/2012 | 95.00p | 95.50p | 93.00p | 95.00p | 0 |
31/07/2012 | 95.50p | 95.50p | 93.00p | 95.00p | 0 |
30/07/2012 | 95.50p | 97.00p | 90.00p | 95.50p | 0 |
27/07/2012 | 95.50p | 97.00p | 90.00p | 95.50p | 0 |
26/07/2012 | 90.00p | 97.00p | 90.00p | 95.50p | 15207 |
25/07/2012 | 90.00p | 90.00p | 89.80p | 90.00p | 0 |
24/07/2012 | 90.00p | 90.00p | 89.80p | 90.00p | 0 |
23/07/2012 | 90.00p | 90.00p | 89.80p | 90.00p | 0 |
20/07/2012 | 90.00p | 90.00p | 89.80p | 90.00p | 0 |
19/07/2012 | 90.00p | 90.00p | 89.80p | 90.00p | 0 |
18/07/2012 | 90.00p | 90.00p | 89.80p | 90.00p | 0 |
17/07/2012 | 90.00p | 90.00p | 89.80p | 90.00p | 945 |
16/07/2012 | 90.00p | 92.00p | 90.00p | 90.00p | 0 |
13/07/2012 | 90.00p | 92.00p | 90.00p | 90.00p | 108 |
12/07/2012 | 90.00p | 92.00p | 90.00p | 90.00p | 200 |
11/07/2012 | 89.00p | 91.00p | 88.80p | 90.00p | 2650 |
10/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
09/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 1555 |
06/07/2012 | 89.00p | 90.64p | 89.00p | 89.00p | 0 |
05/07/2012 | 89.00p | 90.64p | 89.00p | 89.00p | 0 |
04/07/2012 | 89.00p | 90.64p | 89.00p | 89.00p | 6351 |
03/07/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 68 |
02/07/2012 | 90.00p | 90.60p | 88.30p | 89.00p | 10672 |
29/06/2012 | 90.00p | 90.60p | 90.00p | 90.00p | 1217 |
28/06/2012 | 90.00p | 93.00p | 90.00p | 90.00p | 0 |
27/06/2012 | 90.00p | 93.00p | 90.00p | 90.00p | 0 |
26/06/2012 | 90.00p | 93.00p | 90.00p | 90.00p | 0 |
25/06/2012 | 90.00p | 93.00p | 90.00p | 90.00p | 7000 |
22/06/2012 | 90.00p | 90.00p | 88.00p | 90.00p | 0 |
21/06/2012 | 90.00p | 90.00p | 88.00p | 90.00p | 0 |
20/06/2012 | 90.00p | 90.00p | 88.00p | 90.00p | 0 |
19/06/2012 | 90.00p | 90.00p | 88.00p | 90.00p | 3545 |
18/06/2012 | 90.00p | 90.00p | 89.50p | 90.00p | 0 |
15/06/2012 | 90.00p | 90.00p | 89.50p | 90.00p | 0 |
14/06/2012 | 90.00p | 90.00p | 89.50p | 90.00p | 0 |
13/06/2012 | 90.00p | 90.00p | 89.50p | 90.00p | 617 |
12/06/2012 | 89.50p | 90.00p | 89.20p | 90.00p | 0 |
11/06/2012 | 89.50p | 89.50p | 89.20p | 89.50p | 3000 |
08/06/2012 | 88.50p | 90.00p | 88.50p | 89.50p | 2000 |
07/06/2012 | 88.50p | 90.00p | 88.00p | 88.50p | 0 |
06/06/2012 | 88.50p | 90.00p | 88.00p | 88.50p | 0 |
01/06/2012 | 88.50p | 90.00p | 88.00p | 88.50p | 1801 |
31/05/2012 | 88.50p | 89.20p | 88.50p | 88.50p | 0 |
30/05/2012 | 88.50p | 89.20p | 88.50p | 88.50p | 2371 |
29/05/2012 | 87.50p | 88.50p | 87.50p | 88.50p | 2000 |
28/05/2012 | 87.50p | 88.00p | 87.50p | 87.50p | 10122 |
25/05/2012 | 87.50p | 88.00p | 87.50p | 87.50p | 0 |
24/05/2012 | 87.50p | 88.00p | 87.50p | 87.50p | 3250 |
23/05/2012 | 87.50p | 88.00p | 87.00p | 87.50p | 8500 |
22/05/2012 | 87.50p | 88.00p | 87.50p | 87.50p | 2000 |
21/05/2012 | 87.50p | 88.50p | 84.00p | 87.50p | 0 |
18/05/2012 | 87.50p | 88.50p | 84.00p | 87.50p | 0 |
17/05/2012 | 86.50p | 88.50p | 84.00p | 87.50p | 0 |
16/05/2012 | 87.50p | 88.50p | 86.50p | 87.50p | 0 |
15/05/2012 | 87.50p | 88.50p | 86.50p | 87.50p | 0 |
14/05/2012 | 86.50p | 88.50p | 86.50p | 87.50p | 0 |
11/05/2012 | 87.50p | 87.65p | 87.50p | 87.50p | 0 |
10/05/2012 | 87.50p | 87.65p | 87.50p | 87.50p | 0 |
09/05/2012 | 87.50p | 87.65p | 87.50p | 87.50p | 1000 |
08/05/2012 | 87.50p | 87.60p | 87.50p | 87.50p | 4564 |
04/05/2012 | 88.50p | 88.50p | 87.50p | 87.50p | 5000 |
03/05/2012 | 87.50p | 92.00p | 87.50p | 88.50p | 0 |
02/05/2012 | 89.00p | 92.00p | 87.50p | 88.50p | 0 |
01/05/2012 | 91.50p | 92.00p | 91.50p | 91.50p | 4347 |
30/04/2012 | 91.50p | 92.27p | 91.50p | 91.50p | 0 |
27/04/2012 | 91.50p | 92.27p | 91.50p | 91.50p | 3746 |
26/04/2012 | 91.50p | 91.50p | 91.50p | 91.50p | 2765 |
25/04/2012 | 91.50p | 91.50p | 91.47p | 91.50p | 0 |
24/04/2012 | 91.50p | 91.50p | 91.47p | 91.50p | 3683 |
23/04/2012 | 91.50p | 91.50p | 91.47p | 91.50p | 2150 |
20/04/2012 | 91.50p | 92.00p | 91.47p | 91.50p | 0 |
19/04/2012 | 92.00p | 92.00p | 91.47p | 91.50p | 3769 |
18/04/2012 | 93.00p | 93.00p | 92.00p | 92.00p | 3523 |
17/04/2012 | 93.00p | 93.00p | 91.80p | 93.00p | 204 |
16/04/2012 | 93.00p | 93.95p | 91.80p | 93.00p | 0 |
13/04/2012 | 93.00p | 93.95p | 91.80p | 93.00p | 3250 |
12/04/2012 | 93.00p | 93.00p | 91.80p | 93.00p | 0 |
11/04/2012 | 93.00p | 93.00p | 91.80p | 93.00p | 9000 |
10/04/2012 | 93.00p | 94.00p | 91.00p | 92.00p | 1717 |
05/04/2012 | 93.00p | 93.00p | 90.57p | 93.00p | 0 |
04/04/2012 | 93.00p | 93.00p | 90.57p | 93.00p | 0 |
03/04/2012 | 91.50p | 92.50p | 90.57p | 92.50p | 0 |
02/04/2012 | 91.50p | 91.50p | 90.57p | 91.50p | 0 |
30/03/2012 | 91.50p | 91.50p | 90.57p | 91.50p | 0 |
29/03/2012 | 91.50p | 91.50p | 90.57p | 91.50p | 0 |
28/03/2012 | 91.50p | 91.50p | 90.57p | 91.50p | 0 |
27/03/2012 | 91.50p | 91.50p | 90.57p | 91.50p | 0 |
26/03/2012 | 91.50p | 91.50p | 90.57p | 91.50p | 0 |
23/03/2012 | 91.50p | 91.50p | 90.57p | 91.50p | 0 |
22/03/2012 | 91.50p | 91.50p | 90.57p | 91.50p | 3293 |
21/03/2012 | 91.00p | 91.50p | 90.57p | 91.50p | 3000 |
20/03/2012 | 88.50p | 91.00p | 88.50p | 91.00p | 1789 |
19/03/2012 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
16/03/2012 | 88.50p | 88.50p | 88.50p | 88.50p | 1000 |
15/03/2012 | 88.50p | 90.00p | 88.50p | 88.50p | 898 |
14/03/2012 | 89.50p | 89.50p | 88.50p | 88.50p | 12000 |
13/03/2012 | 83.50p | 90.00p | 83.50p | 89.50p | 22110 |
12/03/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 870 |
09/03/2012 | 83.50p | 86.47p | 83.50p | 83.50p | 11650 |
08/03/2012 | 82.50p | 85.00p | 82.00p | 83.50p | 401465 |
07/03/2012 | 82.50p | 85.00p | 81.35p | 82.50p | 2935 |
06/03/2012 | 87.50p | 89.00p | 80.25p | 82.50p | 24150 |
05/03/2012 | 89.00p | 90.62p | 87.50p | 87.50p | 35714 |
02/03/2012 | 83.50p | 87.00p | 83.50p | 86.00p | 20247 |
01/03/2012 | 81.50p | 84.00p | 81.50p | 83.50p | 47661 |
29/02/2012 | 81.50p | 85.00p | 80.00p | 81.50p | 27030 |
28/02/2012 | 79.00p | 80.00p | 79.00p | 79.00p | 94 |
27/02/2012 | 79.00p | 80.00p | 79.00p | 79.00p | 2792 |
24/02/2012 | 78.50p | 81.20p | 78.50p | 79.00p | 18439 |
23/02/2012 | 79.00p | 80.00p | 76.00p | 78.50p | 16839 |
22/02/2012 | 80.00p | 82.00p | 70.00p | 79.00p | 8839 |
21/02/2012 | 80.00p | 82.00p | 78.00p | 80.00p | 5039 |
20/02/2012 | 80.00p | 80.00p | 79.60p | 80.00p | 9240 |
17/02/2012 | 80.00p | 82.00p | 78.00p | 80.00p | 6841 |
16/02/2012 | 79.50p | 82.00p | 79.50p | 80.00p | 44 |
15/02/2012 | 79.50p | 82.00p | 79.50p | 79.50p | 56 |
14/02/2012 | 80.00p | 83.00p | 77.00p | 79.50p | 432 |
13/02/2012 | 80.00p | 83.00p | 80.00p | 80.00p | 62 |
10/02/2012 | 80.00p | 80.00p | 77.00p | 80.00p | 0 |
09/02/2012 | 80.00p | 80.00p | 77.00p | 80.00p | 1255 |
08/02/2012 | 81.50p | 81.50p | 78.28p | 80.00p | 500 |
07/02/2012 | 81.50p | 81.50p | 78.28p | 81.50p | 0 |
06/02/2012 | 81.50p | 81.50p | 78.28p | 81.50p | 2255 |
03/02/2012 | 81.50p | 81.50p | 78.00p | 81.50p | 0 |
*Close Price adjusted for both dividends and splits