Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/07/2011 | 118.00p | 118.00p | 113.50p | 115.50p | 180960 |
28/07/2011 | 113.00p | 120.00p | 113.00p | 118.00p | 196091 |
27/07/2011 | 104.75p | 115.17p | 104.75p | 113.00p | 941191 |
26/07/2011 | 104.75p | 106.50p | 104.75p | 104.75p | 25847 |
25/07/2011 | 104.75p | 105.75p | 104.28p | 104.75p | 63266 |
22/07/2011 | 104.75p | 105.75p | 104.75p | 104.75p | 15714 |
21/07/2011 | 104.75p | 104.75p | 103.82p | 104.75p | 3051 |
20/07/2011 | 105.00p | 106.00p | 103.82p | 104.75p | 43066 |
19/07/2011 | 106.00p | 106.50p | 105.00p | 105.00p | 886254 |
18/07/2011 | 105.50p | 107.00p | 104.90p | 106.00p | 263774 |
15/07/2011 | 105.50p | 107.00p | 104.00p | 105.50p | 138050 |
14/07/2011 | 104.00p | 106.00p | 102.00p | 105.50p | 639508 |
13/07/2011 | 99.00p | 105.00p | 99.00p | 103.50p | 111343 |
12/07/2011 | 99.00p | 99.80p | 99.00p | 99.00p | 8175 |
11/07/2011 | 100.00p | 101.60p | 98.70p | 99.00p | 10041 |
08/07/2011 | 100.00p | 102.00p | 100.00p | 100.00p | 6317 |
07/07/2011 | 100.00p | 101.75p | 100.00p | 100.00p | 38336 |
06/07/2011 | 101.00p | 101.50p | 98.52p | 100.00p | 41997 |
05/07/2011 | 102.50p | 102.50p | 100.20p | 101.00p | 38934 |
04/07/2011 | 102.50p | 102.50p | 101.00p | 102.50p | 27753 |
01/07/2011 | 102.00p | 104.00p | 101.00p | 102.50p | 69400 |
30/06/2011 | 99.00p | 104.79p | 99.00p | 102.50p | 78711 |
29/06/2011 | 99.00p | 100.00p | 98.00p | 99.00p | 113727 |
28/06/2011 | 99.00p | 99.37p | 98.00p | 99.00p | 555422 |
27/06/2011 | 99.50p | 99.75p | 98.18p | 99.00p | 31104 |
24/06/2011 | 103.00p | 105.00p | 99.00p | 99.50p | 322892 |
23/06/2011 | 100.50p | 109.00p | 99.65p | 103.00p | 370356 |
22/06/2011 | 97.50p | 103.00p | 97.33p | 100.50p | 59167 |
21/06/2011 | 97.00p | 98.00p | 96.66p | 97.50p | 28421 |
20/06/2011 | 97.00p | 98.00p | 96.50p | 97.00p | 178362 |
17/06/2011 | 93.50p | 98.00p | 93.00p | 97.00p | 105934 |
16/06/2011 | 93.50p | 97.00p | 93.26p | 93.50p | 151546 |
15/06/2011 | 88.50p | 94.00p | 87.75p | 92.50p | 60971 |
14/06/2011 | 88.50p | 90.00p | 87.26p | 88.50p | 77980 |
13/06/2011 | 88.50p | 90.00p | 87.00p | 88.50p | 58906 |
10/06/2011 | 88.50p | 90.00p | 88.00p | 88.50p | 105077 |
09/06/2011 | 88.50p | 90.00p | 88.50p | 88.50p | 8288 |
08/06/2011 | 90.50p | 90.50p | 88.00p | 88.50p | 139498 |
07/06/2011 | 90.50p | 91.85p | 89.30p | 90.50p | 33010 |
06/06/2011 | 90.50p | 92.00p | 89.00p | 90.50p | 21973 |
03/06/2011 | 88.00p | 92.00p | 87.98p | 90.50p | 2870639 |
02/06/2011 | 88.50p | 88.50p | 87.03p | 88.00p | 243293 |
01/06/2011 | 88.50p | 89.00p | 88.00p | 88.50p | 321075 |
31/05/2011 | 86.12p | 87.26p | 85.30p | 86.12p | 74369 |
27/05/2011 | 86.12p | 87.40p | 85.30p | 86.12p | 73798 |
26/05/2011 | 86.12p | 87.25p | 86.12p | 86.12p | 3990 |
25/05/2011 | 86.12p | 86.12p | 84.66p | 86.12p | 697 |
24/05/2011 | 86.25p | 87.48p | 84.50p | 86.12p | 42025 |
23/05/2011 | 86.25p | 87.48p | 84.50p | 86.25p | 20350 |
20/05/2011 | 86.25p | 87.48p | 84.68p | 86.25p | 0 |
19/05/2011 | 86.25p | 87.48p | 84.68p | 86.25p | 11808 |
18/05/2011 | 86.25p | 86.25p | 84.68p | 86.25p | 6209 |
17/05/2011 | 86.25p | 87.50p | 84.50p | 86.25p | 93025 |
16/05/2011 | 86.25p | 87.23p | 85.03p | 86.25p | 6325 |
13/05/2011 | 86.25p | 87.30p | 85.03p | 86.25p | 9526 |
12/05/2011 | 86.25p | 87.59p | 85.37p | 86.25p | 15530 |
11/05/2011 | 86.25p | 87.09p | 86.25p | 86.25p | 0 |
10/05/2011 | 86.25p | 87.09p | 86.25p | 86.25p | 1500 |
09/05/2011 | 86.25p | 87.85p | 86.25p | 86.25p | 30000 |
06/05/2011 | 85.50p | 87.48p | 85.50p | 86.25p | 47610 |
05/05/2011 | 85.50p | 86.55p | 85.00p | 85.50p | 504247 |
04/05/2011 | 86.00p | 86.00p | 85.50p | 85.50p | 1766 |
03/05/2011 | 86.00p | 86.00p | 85.00p | 85.50p | 117429 |
28/04/2011 | 85.50p | 87.00p | 84.61p | 85.50p | 67218 |
27/04/2011 | 86.50p | 86.50p | 85.50p | 85.50p | 14299 |
26/04/2011 | 86.00p | 86.20p | 86.00p | 86.00p | 29570 |
21/04/2011 | 86.00p | 86.00p | 86.00p | 86.00p | 852 |
20/04/2011 | 86.75p | 86.75p | 85.00p | 86.00p | 30871 |
19/04/2011 | 86.75p | 86.90p | 86.75p | 86.75p | 16500 |
18/04/2011 | 86.75p | 88.00p | 85.20p | 86.75p | 188000 |
15/04/2011 | 87.75p | 87.88p | 85.50p | 86.75p | 36582 |
14/04/2011 | 87.75p | 88.00p | 86.50p | 87.75p | 19080 |
13/04/2011 | 89.75p | 89.75p | 86.50p | 87.75p | 35180 |
12/04/2011 | 89.75p | 89.75p | 89.75p | 89.75p | 480350 |
11/04/2011 | 91.00p | 91.00p | 89.00p | 89.75p | 7000 |
08/04/2011 | 91.00p | 91.00p | 90.00p | 91.00p | 0 |
07/04/2011 | 91.00p | 91.00p | 90.00p | 91.00p | 9308 |
06/04/2011 | 91.00p | 91.00p | 90.00p | 91.00p | 21360 |
05/04/2011 | 91.00p | 91.68p | 90.00p | 91.00p | 717533 |
04/04/2011 | 91.00p | 91.50p | 90.00p | 91.00p | 212740 |
01/04/2011 | 91.00p | 91.50p | 90.00p | 91.00p | 39999 |
31/03/2011 | 91.00p | 92.26p | 90.00p | 91.00p | 61703 |
30/03/2011 | 86.75p | 86.75p | 85.46p | 86.75p | 22631 |
29/03/2011 | 86.75p | 88.05p | 85.00p | 86.75p | 75421 |
28/03/2011 | 86.75p | 88.05p | 85.46p | 86.75p | 7632 |
25/03/2011 | 86.75p | 88.00p | 85.46p | 86.75p | 1588 |
24/03/2011 | 86.75p | 86.75p | 85.46p | 86.75p | 3052 |
23/03/2011 | 86.75p | 88.00p | 86.75p | 86.75p | 551 |
22/03/2011 | 86.25p | 88.00p | 85.00p | 86.75p | 17112 |
21/03/2011 | 86.75p | 86.75p | 84.66p | 86.25p | 34887 |
18/03/2011 | 86.75p | 88.44p | 86.75p | 86.75p | 15318 |
17/03/2011 | 86.75p | 87.00p | 85.00p | 86.75p | 9557 |
16/03/2011 | 86.75p | 86.75p | 85.00p | 86.75p | 5605 |
15/03/2011 | 87.50p | 88.00p | 85.00p | 86.75p | 34616 |
14/03/2011 | 88.00p | 88.74p | 88.00p | 88.00p | 5303 |
11/03/2011 | 88.50p | 88.50p | 87.00p | 88.00p | 82518 |
10/03/2011 | 88.13p | 88.95p | 88.25p | 88.50p | 1878 |
09/03/2011 | 88.13p | 88.46p | 87.94p | 88.13p | 4113 |
08/03/2011 | 88.13p | 88.46p | 87.75p | 88.13p | 61807 |
07/03/2011 | 87.75p | 88.50p | 87.50p | 88.13p | 14240 |
04/03/2011 | 87.75p | 88.50p | 87.37p | 87.75p | 8492 |
03/03/2011 | 87.50p | 88.00p | 87.25p | 87.75p | 118529 |
02/03/2011 | 89.50p | 89.00p | 86.00p | 87.50p | 109521 |
01/03/2011 | 89.00p | 89.00p | 88.00p | 89.00p | 7257 |
28/02/2011 | 89.00p | 89.50p | 88.00p | 89.00p | 35697 |
25/02/2011 | 90.25p | 90.85p | 88.00p | 89.00p | 37878 |
24/02/2011 | 90.75p | 91.00p | 90.00p | 90.00p | 29940 |
23/02/2011 | 91.50p | 90.75p | 90.00p | 90.75p | 38129 |
22/02/2011 | 91.50p | 92.00p | 90.57p | 91.50p | 4281 |
21/02/2011 | 91.50p | 92.20p | 90.00p | 91.50p | 209745 |
18/02/2011 | 91.50p | 91.75p | 90.50p | 91.50p | 29234 |
17/02/2011 | 91.50p | 92.25p | 90.00p | 91.50p | 36600 |
16/02/2011 | 91.50p | 93.00p | 90.45p | 91.50p | 46833 |
15/02/2011 | 91.50p | 91.50p | 90.30p | 91.50p | 12248 |
14/02/2011 | 91.50p | 92.60p | 90.00p | 91.50p | 160859 |
11/02/2011 | 91.80p | 94.50p | 90.00p | 91.50p | 66717 |
10/02/2011 | 90.75p | 91.50p | 90.13p | 91.50p | 31169 |
09/02/2011 | 89.30p | 91.50p | 89.30p | 90.75p | 80363 |
08/02/2011 | 89.90p | 91.00p | 89.00p | 90.50p | 45159 |
07/02/2011 | 89.00p | 90.50p | 89.00p | 90.50p | 141230 |
04/02/2011 | 89.00p | 90.50p | 89.00p | 90.50p | 145678 |
03/02/2011 | 89.00p | 90.50p | 89.00p | 90.50p | 16298 |
02/02/2011 | 89.00p | 90.50p | 89.00p | 90.50p | 14070 |
01/02/2011 | 90.50p | 90.50p | 89.00p | 90.50p | 59649 |
31/01/2011 | 90.50p | 90.50p | 89.39p | 90.50p | 172306 |
28/01/2011 | 90.50p | 90.50p | 89.00p | 90.50p | 67381 |
27/01/2011 | 89.50p | 90.00p | 88.75p | 89.50p | 78000 |
26/01/2011 | 91.00p | 91.00p | 89.00p | 89.50p | 45594 |
25/01/2011 | 90.50p | 90.50p | 89.00p | 90.50p | 69269 |
24/01/2011 | 91.00p | 91.00p | 89.00p | 90.50p | 21836 |
21/01/2011 | 91.00p | 91.00p | 89.00p | 91.00p | 22126 |
20/01/2011 | 90.50p | 91.00p | 89.00p | 91.00p | 109838 |
19/01/2011 | 94.00p | 94.00p | 89.00p | 90.50p | 38002 |
18/01/2011 | 94.50p | 96.00p | 92.00p | 94.00p | 96401 |
17/01/2011 | 94.00p | 96.00p | 90.00p | 94.50p | 171013 |
14/01/2011 | 89.00p | 94.12p | 88.88p | 92.50p | 200071 |
13/01/2011 | 87.00p | 90.50p | 86.25p | 89.50p | 108982 |
12/01/2011 | 84.00p | 87.00p | 84.00p | 86.00p | 130251 |
11/01/2011 | 84.00p | 86.50p | 84.00p | 85.50p | 205328 |
10/01/2011 | 86.00p | 86.00p | 84.00p | 85.00p | 324299 |
07/01/2011 | 88.00p | 88.40p | 79.00p | 86.00p | 1160998 |
06/01/2011 | 90.00p | 91.00p | 88.00p | 89.50p | 2927 |
05/01/2011 | 90.00p | 90.80p | 88.00p | 90.00p | 5640 |
04/01/2011 | 90.50p | 90.50p | 89.00p | 90.00p | 17492 |
31/12/2010 | 91.00p | 91.00p | 89.30p | 90.50p | 6223 |
30/12/2010 | 90.00p | 91.00p | 90.00p | 91.00p | 928 |
29/12/2010 | 90.50p | 91.00p | 88.40p | 90.00p | 15906 |
24/12/2010 | 90.50p | 90.50p | 89.30p | 90.50p | 500 |
23/12/2010 | 90.50p | 90.50p | 89.00p | 90.50p | 17500 |
22/12/2010 | 90.50p | 90.50p | 89.15p | 90.50p | 4639 |
21/12/2010 | 90.50p | 91.55p | 90.00p | 90.50p | 20260 |
20/12/2010 | 90.50p | 91.94p | 89.39p | 90.50p | 16402 |
17/12/2010 | 90.50p | 91.50p | 89.00p | 90.50p | 31830 |
16/12/2010 | 90.50p | 90.50p | 89.39p | 90.50p | 1876607 |
15/12/2010 | 90.50p | 90.50p | 89.39p | 90.50p | 2665 |
14/12/2010 | 90.50p | 91.94p | 89.39p | 90.50p | 792580 |
13/12/2010 | 90.50p | 90.50p | 90.00p | 90.50p | 3425 |
10/12/2010 | 90.50p | 92.00p | 90.05p | 90.50p | 1006715 |
09/12/2010 | 88.50p | 92.00p | 88.50p | 90.50p | 69785 |
08/12/2010 | 88.50p | 90.00p | 88.05p | 88.50p | 28002 |
07/12/2010 | 88.50p | 90.00p | 87.80p | 88.50p | 23228 |
06/12/2010 | 88.00p | 90.00p | 87.75p | 88.50p | 40654 |
03/12/2010 | 88.00p | 88.74p | 87.26p | 88.00p | 45095 |
02/12/2010 | 87.50p | 87.50p | 86.39p | 87.50p | 1281 |
01/12/2010 | 87.50p | 88.61p | 86.39p | 87.50p | 44760 |
30/11/2010 | 89.50p | 89.50p | 86.00p | 87.50p | 123218 |
29/11/2010 | 94.50p | 96.00p | 88.50p | 88.50p | 141585 |
26/11/2010 | 93.00p | 95.00p | 92.00p | 92.50p | 48121 |
25/11/2010 | 87.50p | 94.00p | 86.45p | 92.50p | 300857 |
24/11/2010 | 87.00p | 88.85p | 86.30p | 87.50p | 33864 |
23/11/2010 | 88.50p | 89.00p | 86.00p | 87.00p | 41917 |
22/11/2010 | 89.50p | 90.00p | 87.50p | 88.50p | 24309 |
19/11/2010 | 89.50p | 90.00p | 88.00p | 89.50p | 21276 |
18/11/2010 | 89.50p | 90.00p | 88.00p | 89.50p | 112057 |
17/11/2010 | 89.50p | 91.00p | 88.15p | 89.50p | 28118 |
16/11/2010 | 89.50p | 90.40p | 88.00p | 89.50p | 54908 |
15/11/2010 | 90.00p | 90.50p | 88.00p | 89.50p | 55922 |
12/11/2010 | 90.50p | 90.50p | 89.00p | 90.00p | 62534 |
11/11/2010 | 90.50p | 91.00p | 90.00p | 90.50p | 98013 |
10/11/2010 | 91.50p | 91.87p | 90.25p | 90.50p | 92601 |
09/11/2010 | 97.00p | 97.00p | 89.00p | 91.50p | 1174220 |
08/11/2010 | 96.50p | 98.00p | 95.00p | 97.00p | 107149 |
05/11/2010 | 91.50p | 99.00p | 91.50p | 96.50p | 212290 |
04/11/2010 | 89.25p | 91.50p | 88.63p | 91.50p | 117122 |
03/11/2010 | 89.50p | 89.50p | 88.39p | 89.25p | 37963 |
02/11/2010 | 89.50p | 89.60p | 88.50p | 89.50p | 23837 |
01/11/2010 | 89.00p | 91.00p | 88.39p | 89.50p | 97298 |
29/10/2010 | 90.50p | 91.00p | 86.50p | 88.50p | 80841 |
28/10/2010 | 90.50p | 91.00p | 89.00p | 90.50p | 21278 |
27/10/2010 | 91.50p | 92.00p | 90.00p | 90.50p | 38652 |
26/10/2010 | 88.50p | 92.61p | 88.50p | 91.50p | 149526 |
25/10/2010 | 87.00p | 88.00p | 86.04p | 87.50p | 99656 |
22/10/2010 | 86.00p | 87.90p | 86.00p | 87.00p | 534374 |
21/10/2010 | 87.00p | 87.60p | 83.50p | 86.00p | 64064 |
20/10/2010 | 88.50p | 88.50p | 86.00p | 87.00p | 40954 |
19/10/2010 | 90.75p | 91.44p | 87.00p | 88.50p | 43613 |
18/10/2010 | 91.50p | 92.25p | 89.00p | 90.75p | 235561 |
15/10/2010 | 93.00p | 94.00p | 92.00p | 92.50p | 33302 |
14/10/2010 | 94.50p | 96.00p | 92.00p | 93.00p | 349153 |
13/10/2010 | 94.00p | 95.25p | 93.00p | 94.50p | 504601 |
*Close Price adjusted for both dividends and splits