Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2010 | 103.00p | 105.00p | 103.00p | 104.50p | 10000 |
07/09/2010 | 103.00p | 104.76p | 103.00p | 103.00p | 12476 |
06/09/2010 | 101.00p | 104.76p | 100.18p | 103.00p | 112835 |
03/09/2010 | 101.00p | 101.88p | 100.32p | 101.00p | 11040 |
02/09/2010 | 101.00p | 101.88p | 100.00p | 101.00p | 2775 |
01/09/2010 | 100.00p | 101.75p | 100.00p | 101.00p | 26458 |
31/08/2010 | 98.00p | 100.00p | 98.00p | 100.00p | 18983 |
27/08/2010 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
26/08/2010 | 99.00p | 99.00p | 96.00p | 98.50p | 15000 |
25/08/2010 | 100.50p | 100.50p | 99.00p | 99.00p | 4750 |
24/08/2010 | 100.50p | 100.50p | 99.00p | 100.50p | 37300 |
23/08/2010 | 100.50p | 101.97p | 99.03p | 100.50p | 7054 |
20/08/2010 | 100.50p | 100.50p | 100.00p | 100.50p | 14000 |
19/08/2010 | 100.50p | 100.50p | 99.00p | 100.50p | 5000 |
18/08/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
17/08/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
16/08/2010 | 100.50p | 100.50p | 99.00p | 100.50p | 5010 |
13/08/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
12/08/2010 | 100.50p | 100.50p | 99.00p | 100.50p | 20878 |
11/08/2010 | 100.50p | 100.50p | 100.00p | 100.50p | 0 |
10/08/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 319200 |
09/08/2010 | 100.50p | 100.50p | 99.00p | 100.50p | 25000 |
06/08/2010 | 100.00p | 100.50p | 98.00p | 100.50p | 32500 |
05/08/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 4984 |
04/08/2010 | 100.00p | 101.00p | 98.00p | 100.00p | 28902 |
03/08/2010 | 100.00p | 100.00p | 99.80p | 100.00p | 500 |
02/08/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
30/07/2010 | 100.00p | 100.00p | 97.00p | 100.00p | 8894 |
29/07/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
28/07/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
27/07/2010 | 100.00p | 100.00p | 98.00p | 100.00p | 300775 |
26/07/2010 | 100.00p | 100.00p | 98.00p | 100.00p | 16268 |
23/07/2010 | 100.00p | 100.00p | 98.00p | 100.00p | 497400 |
22/07/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
21/07/2010 | 100.50p | 100.50p | 97.00p | 100.00p | 90000 |
20/07/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
19/07/2010 | 101.00p | 102.00p | 99.00p | 100.50p | 10669 |
16/07/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
15/07/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
14/07/2010 | 96.00p | 103.00p | 96.00p | 101.00p | 59734 |
13/07/2010 | 92.00p | 97.00p | 92.00p | 96.00p | 170500 |
12/07/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
09/07/2010 | 90.50p | 92.00p | 88.00p | 92.00p | 13020 |
08/07/2010 | 90.00p | 92.00p | 90.00p | 91.50p | 21500 |
07/07/2010 | 90.50p | 91.00p | 89.00p | 91.00p | 5410779 |
06/07/2010 | 90.50p | 90.50p | 89.00p | 90.50p | 25000 |
05/07/2010 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
02/07/2010 | 90.50p | 91.00p | 90.50p | 90.50p | 0 |
01/07/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
30/06/2010 | 91.00p | 91.00p | 89.00p | 91.00p | 55000 |
29/06/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
28/06/2010 | 90.00p | 91.00p | 90.00p | 91.00p | 9000 |
25/06/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
24/06/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
23/06/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
22/06/2010 | 90.00p | 90.48p | 88.82p | 90.00p | 276366 |
21/06/2010 | 90.50p | 90.50p | 89.00p | 90.00p | 37655 |
18/06/2010 | 90.00p | 90.50p | 90.00p | 90.50p | 40000 |
17/06/2010 | 91.50p | 91.50p | 91.00p | 91.50p | 15000 |
16/06/2010 | 91.50p | 91.50p | 91.00p | 91.50p | 19524 |
15/06/2010 | 90.00p | 91.70p | 90.00p | 91.50p | 13000 |
14/06/2010 | 92.00p | 92.50p | 91.00p | 91.50p | 42500 |
11/06/2010 | 92.00p | 92.00p | 91.02p | 92.00p | 500 |
10/06/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
09/06/2010 | 92.00p | 92.00p | 91.00p | 92.00p | 11819 |
08/06/2010 | 92.00p | 92.00p | 91.00p | 92.00p | 27812 |
07/06/2010 | 92.00p | 92.96p | 91.02p | 92.00p | 1020 |
04/06/2010 | 90.50p | 92.00p | 90.50p | 92.00p | 0 |
03/06/2010 | 92.00p | 92.00p | 88.00p | 92.00p | 245000 |
02/06/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
01/06/2010 | 92.00p | 93.00p | 92.00p | 92.00p | 5420 |
28/05/2010 | 91.50p | 92.00p | 91.50p | 92.00p | 0 |
27/05/2010 | 91.50p | 92.94p | 91.50p | 91.50p | 588 |
26/05/2010 | 89.50p | 91.50p | 89.50p | 91.50p | 39704 |
25/05/2010 | 89.50p | 90.00p | 88.00p | 89.50p | 229000 |
24/05/2010 | 89.50p | 90.00p | 88.25p | 89.50p | 525450 |
21/05/2010 | 89.50p | 89.50p | 87.00p | 89.50p | 43095 |
20/05/2010 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
19/05/2010 | 89.50p | 89.50p | 89.00p | 89.50p | 2214 |
18/05/2010 | 89.50p | 90.27p | 89.00p | 89.50p | 25537 |
17/05/2010 | 89.50p | 90.25p | 89.00p | 89.50p | 5780 |
14/05/2010 | 89.50p | 89.50p | 89.00p | 89.50p | 5000 |
13/05/2010 | 89.50p | 90.00p | 89.50p | 89.50p | 6100 |
12/05/2010 | 89.50p | 89.50p | 88.00p | 89.50p | 5836 |
11/05/2010 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
10/05/2010 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
07/05/2010 | 89.50p | 90.25p | 89.00p | 89.50p | 6435 |
06/05/2010 | 89.50p | 90.25p | 89.50p | 89.50p | 554 |
05/05/2010 | 90.50p | 91.00p | 87.00p | 89.50p | 48989 |
04/05/2010 | 90.50p | 91.00p | 90.00p | 90.50p | 24245 |
30/04/2010 | 90.50p | 91.00p | 90.25p | 90.50p | 12247 |
29/04/2010 | 89.00p | 90.94p | 89.00p | 90.50p | 2300 |
28/04/2010 | 89.50p | 91.00p | 88.00p | 90.50p | 71180 |
27/04/2010 | 89.50p | 91.00p | 89.50p | 89.50p | 2500 |
26/04/2010 | 90.50p | 90.50p | 90.25p | 90.50p | 23097 |
23/04/2010 | 90.50p | 91.00p | 90.50p | 90.50p | 16500 |
22/04/2010 | 91.00p | 91.10p | 90.25p | 90.50p | 38860 |
21/04/2010 | 91.00p | 93.00p | 90.02p | 91.00p | 125983 |
20/04/2010 | 92.50p | 92.50p | 90.00p | 91.00p | 65228 |
19/04/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 2350 |
16/04/2010 | 91.50p | 93.00p | 91.50p | 92.50p | 10100 |
15/04/2010 | 90.00p | 93.00p | 89.60p | 91.50p | 52485 |
14/04/2010 | 90.00p | 92.00p | 90.00p | 90.00p | 11813 |
13/04/2010 | 90.00p | 90.00p | 89.28p | 90.00p | 5900 |
12/04/2010 | 90.00p | 92.10p | 89.00p | 90.00p | 62604 |
09/04/2010 | 84.50p | 92.00p | 84.00p | 90.00p | 56713 |
08/04/2010 | 83.00p | 85.00p | 83.00p | 84.50p | 17300 |
07/04/2010 | 82.00p | 85.00p | 82.00p | 83.00p | 107812 |
06/04/2010 | 78.00p | 83.00p | 78.00p | 82.00p | 130092 |
01/04/2010 | 76.00p | 80.00p | 75.00p | 78.00p | 15004598 |
31/03/2010 | 78.00p | 78.00p | 76.00p | 76.00p | 808955 |
30/03/2010 | 78.50p | 79.49p | 78.00p | 78.00p | 37500 |
29/03/2010 | 79.00p | 79.99p | 76.00p | 78.50p | 89495 |
26/03/2010 | 79.00p | 80.00p | 77.00p | 79.00p | 50884 |
25/03/2010 | 79.50p | 82.00p | 77.50p | 79.00p | 239153 |
24/03/2010 | 76.00p | 77.00p | 76.00p | 76.00p | 115732 |
23/03/2010 | 75.00p | 77.00p | 75.00p | 76.00p | 63421 |
22/03/2010 | 74.00p | 77.00p | 73.50p | 75.00p | 780031 |
19/03/2010 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
18/03/2010 | 74.00p | 74.00p | 73.10p | 74.00p | 2500 |
17/03/2010 | 74.00p | 76.00p | 72.50p | 74.00p | 58239 |
16/03/2010 | 75.00p | 76.49p | 74.00p | 74.00p | 2500 |
15/03/2010 | 74.00p | 75.00p | 73.33p | 75.00p | 71783 |
12/03/2010 | 74.00p | 74.60p | 74.00p | 74.00p | 10657 |
11/03/2010 | 74.00p | 74.60p | 73.25p | 74.00p | 119553 |
10/03/2010 | 73.50p | 73.50p | 73.33p | 73.50p | 7685 |
09/03/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
08/03/2010 | 73.50p | 74.40p | 72.06p | 73.50p | 23617 |
05/03/2010 | 73.50p | 73.50p | 72.00p | 73.50p | 20049 |
04/03/2010 | 73.50p | 73.50p | 73.33p | 73.50p | 339 |
03/03/2010 | 74.50p | 74.50p | 72.00p | 73.50p | 10818 |
02/03/2010 | 74.50p | 74.50p | 72.00p | 74.50p | 6326 |
01/03/2010 | 75.00p | 75.29p | 72.10p | 74.50p | 3136 |
26/02/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
25/02/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 12650 |
24/02/2010 | 76.50p | 76.50p | 75.00p | 75.00p | 30000 |
23/02/2010 | 76.50p | 76.50p | 76.25p | 76.50p | 704 |
22/02/2010 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
19/02/2010 | 76.50p | 76.50p | 75.06p | 76.50p | 3000 |
18/02/2010 | 76.50p | 76.50p | 75.00p | 76.50p | 1500 |
17/02/2010 | 77.50p | 78.22p | 76.00p | 76.50p | 15320 |
16/02/2010 | 78.50p | 78.50p | 75.00p | 77.50p | 8315 |
15/02/2010 | 78.00p | 84.00p | 78.00p | 78.50p | 6000 |
12/02/2010 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
11/02/2010 | 78.00p | 78.00p | 73.04p | 78.00p | 3500 |
10/02/2010 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
09/02/2010 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
08/02/2010 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
05/02/2010 | 78.50p | 78.50p | 76.08p | 78.00p | 147 |
04/02/2010 | 78.50p | 78.50p | 77.00p | 78.50p | 6958 |
03/02/2010 | 79.00p | 79.00p | 77.00p | 78.50p | 15206 |
02/02/2010 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
01/02/2010 | 79.50p | 79.50p | 77.00p | 79.00p | 8500 |
29/01/2010 | 79.50p | 79.50p | 78.06p | 79.50p | 1000 |
28/01/2010 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
27/01/2010 | 80.00p | 80.00p | 79.50p | 79.50p | 0 |
26/01/2010 | 80.00p | 80.00p | 79.04p | 80.00p | 1000 |
25/01/2010 | 80.00p | 80.20p | 79.04p | 80.00p | 26537 |
22/01/2010 | 80.00p | 80.00p | 79.04p | 80.00p | 1000 |
21/01/2010 | 80.00p | 80.00p | 75.92p | 80.00p | 3010 |
20/01/2010 | 80.00p | 80.00p | 79.04p | 80.00p | 4748 |
19/01/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
18/01/2010 | 80.00p | 80.00p | 79.00p | 80.00p | 102575 |
15/01/2010 | 80.50p | 80.50p | 79.04p | 80.00p | 1000 |
14/01/2010 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
13/01/2010 | 81.00p | 81.00p | 80.00p | 80.50p | 8023 |
12/01/2010 | 81.00p | 81.50p | 81.00p | 81.00p | 20589 |
11/01/2010 | 81.00p | 81.00p | 80.25p | 81.00p | 9907 |
08/01/2010 | 81.50p | 81.50p | 80.00p | 81.00p | 10612 |
07/01/2010 | 81.50p | 81.50p | 81.50p | 81.50p | 6095 |
06/01/2010 | 81.50p | 82.00p | 81.00p | 81.50p | 143790 |
05/01/2010 | 81.50p | 81.84p | 81.00p | 81.50p | 137845 |
04/01/2010 | 81.00p | 82.00p | 81.00p | 81.50p | 42000 |
31/12/2009 | 81.00p | 82.00p | 81.00p | 81.00p | 364 |
30/12/2009 | 81.00p | 81.74p | 81.00p | 81.00p | 8826 |
29/12/2009 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
24/12/2009 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
23/12/2009 | 79.00p | 81.00p | 78.00p | 81.00p | 8374 |
22/12/2009 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
21/12/2009 | 79.00p | 79.00p | 78.00p | 79.00p | 5000 |
18/12/2009 | 79.00p | 79.00p | 77.00p | 79.00p | 7500 |
17/12/2009 | 79.00p | 79.00p | 74.00p | 79.00p | 18118 |
16/12/2009 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
15/12/2009 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
14/12/2009 | 79.00p | 79.00p | 78.99p | 79.00p | 18250 |
11/12/2009 | 78.00p | 79.00p | 77.54p | 79.00p | 15604 |
10/12/2009 | 80.00p | 80.00p | 78.00p | 78.50p | 5000 |
09/12/2009 | 80.00p | 80.00p | 78.00p | 80.00p | 2500 |
08/12/2009 | 80.00p | 80.00p | 77.01p | 80.00p | 3480 |
07/12/2009 | 80.50p | 82.00p | 77.00p | 80.00p | 49160 |
04/12/2009 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
03/12/2009 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
02/12/2009 | 80.50p | 81.00p | 79.50p | 80.50p | 6474 |
01/12/2009 | 80.50p | 80.50p | 80.48p | 80.50p | 5000 |
30/11/2009 | 80.00p | 80.50p | 78.00p | 80.50p | 17650 |
27/11/2009 | 80.00p | 80.40p | 80.00p | 80.00p | 2486 |
26/11/2009 | 80.00p | 80.50p | 80.00p | 80.00p | 0 |
25/11/2009 | 80.50p | 80.50p | 78.08p | 80.00p | 6359 |
24/11/2009 | 80.00p | 80.60p | 80.00p | 80.50p | 160 |
23/11/2009 | 79.50p | 80.39p | 79.00p | 80.00p | 30277 |
*Close Price adjusted for both dividends and splits