Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2011 | 82.50p | 82.50p | 81.00p | 82.50p | 6667 |
01/07/2011 | 82.50p | 82.50p | 76.80p | 82.50p | 333 |
30/06/2011 | 81.00p | 82.50p | 76.80p | 82.50p | 6509 |
29/06/2011 | 79.50p | 81.00p | 63.00p | 81.00p | 940 |
28/06/2011 | 78.00p | 79.50p | 66.00p | 79.50p | 3335 |
27/06/2011 | 78.00p | 78.00p | 66.00p | 78.00p | 0 |
24/06/2011 | 78.00p | 78.00p | 66.00p | 78.00p | 9 |
23/06/2011 | 78.00p | 78.00p | 66.00p | 78.00p | 108 |
22/06/2011 | 78.00p | 78.00p | 60.00p | 78.00p | 2741 |
21/06/2011 | 87.00p | 87.00p | 69.00p | 78.00p | 4896 |
20/06/2011 | 87.00p | 87.00p | 69.00p | 87.00p | 1050 |
17/06/2011 | 85.50p | 87.00p | 69.00p | 87.00p | 567 |
16/06/2011 | 85.50p | 85.50p | 66.00p | 85.50p | 37000 |
15/06/2011 | 88.50p | 88.50p | 78.00p | 85.50p | 3090 |
14/06/2011 | 91.50p | 91.50p | 78.00p | 88.50p | 2010 |
13/06/2011 | 91.50p | 91.50p | 72.00p | 91.50p | 0 |
10/06/2011 | 91.50p | 91.50p | 72.60p | 91.50p | 320 |
09/06/2011 | 91.50p | 91.50p | 78.00p | 91.50p | 333 |
08/06/2011 | 91.50p | 91.50p | 75.00p | 91.50p | 2255 |
07/06/2011 | 82.50p | 91.50p | 81.00p | 91.50p | 7262 |
06/06/2011 | 82.50p | 82.50p | 76.50p | 82.50p | 1 |
03/06/2011 | 93.00p | 93.00p | 66.00p | 82.50p | 2298 |
02/06/2011 | 93.00p | 93.00p | 81.00p | 93.00p | 1086 |
01/06/2011 | 93.00p | 93.00p | 81.00p | 93.00p | 3417 |
31/05/2011 | 93.00p | 93.00p | 81.00p | 93.00p | 1302 |
27/05/2011 | 93.00p | 93.00p | 88.05p | 93.00p | 133 |
26/05/2011 | 93.00p | 93.00p | 88.05p | 93.00p | 200 |
25/05/2011 | 93.00p | 93.00p | 81.00p | 93.00p | 540 |
24/05/2011 | 93.00p | 105.00p | 93.00p | 93.00p | 3333 |
23/05/2011 | 93.00p | 93.00p | 88.20p | 93.00p | 1892 |
20/05/2011 | 85.50p | 93.00p | 84.00p | 93.00p | 567 |
19/05/2011 | 85.50p | 85.50p | 81.00p | 85.50p | 0 |
18/05/2011 | 85.50p | 85.50p | 81.00p | 85.50p | 537 |
17/05/2011 | 85.50p | 85.50p | 78.00p | 85.50p | 4167 |
16/05/2011 | 85.50p | 85.50p | 81.00p | 85.50p | 1512 |
13/05/2011 | 85.50p | 86.10p | 66.60p | 85.50p | 4720 |
12/05/2011 | 85.50p | 85.50p | 81.00p | 85.50p | 8 |
11/05/2011 | 87.00p | 87.00p | 82.50p | 85.50p | 4233 |
10/05/2011 | 85.50p | 89.76p | 81.60p | 87.00p | 5763 |
09/05/2011 | 91.50p | 91.50p | 81.90p | 85.50p | 9313 |
06/05/2011 | 91.50p | 91.50p | 78.00p | 91.50p | 1687 |
05/05/2011 | 91.50p | 91.80p | 90.00p | 91.50p | 7443 |
04/05/2011 | 91.50p | 91.50p | 90.00p | 91.50p | 2170 |
03/05/2011 | 97.50p | 105.00p | 70.80p | 91.50p | 16918 |
28/04/2011 | 97.50p | 97.50p | 90.00p | 97.50p | 5541 |
27/04/2011 | 97.50p | 105.00p | 90.00p | 97.50p | 3439 |
26/04/2011 | 96.00p | 97.50p | 92.25p | 97.50p | 3220 |
21/04/2011 | 96.00p | 96.00p | 96.00p | 96.00p | 33333 |
20/04/2011 | 96.00p | 109.50p | 90.00p | 96.00p | 0 |
19/04/2011 | 109.50p | 109.50p | 90.00p | 96.00p | 2248 |
18/04/2011 | 109.50p | 109.50p | 99.00p | 109.50p | 1919 |
15/04/2011 | 109.50p | 109.50p | 99.00p | 109.50p | 228 |
14/04/2011 | 109.50p | 109.50p | 99.00p | 109.50p | 0 |
13/04/2011 | 109.50p | 109.50p | 99.00p | 109.50p | 2281 |
12/04/2011 | 109.50p | 109.50p | 99.00p | 109.50p | 451 |
11/04/2011 | 109.50p | 109.50p | 103.80p | 109.50p | 833 |
08/04/2011 | 109.50p | 109.50p | 99.00p | 109.50p | 234 |
07/04/2011 | 109.50p | 109.50p | 99.00p | 109.50p | 1131 |
06/04/2011 | 109.50p | 109.50p | 93.00p | 109.50p | 1498 |
05/04/2011 | 114.00p | 114.00p | 96.00p | 109.50p | 54683 |
04/04/2011 | 114.00p | 114.00p | 108.00p | 114.00p | 607 |
01/04/2011 | 114.00p | 114.00p | 108.00p | 114.00p | 898 |
31/03/2011 | 114.00p | 114.00p | 108.00p | 109.50p | 570 |
30/03/2011 | 114.00p | 114.00p | 108.00p | 114.00p | 932 |
29/03/2011 | 112.50p | 116.10p | 102.00p | 114.00p | 6199 |
28/03/2011 | 109.50p | 112.50p | 99.00p | 112.50p | 668 |
25/03/2011 | 109.50p | 111.00p | 99.00p | 109.50p | 478 |
24/03/2011 | 109.50p | 151.80p | 99.00p | 109.50p | 54994 |
23/03/2011 | 109.50p | 111.00p | 99.00p | 109.50p | 569 |
22/03/2011 | 109.50p | 109.50p | 101.10p | 109.50p | 106 |
21/03/2011 | 109.50p | 109.50p | 99.00p | 109.50p | 1552 |
18/03/2011 | 102.00p | 109.50p | 99.00p | 109.50p | 73 |
17/03/2011 | 102.00p | 102.00p | 99.00p | 102.00p | 0 |
16/03/2011 | 100.50p | 102.00p | 99.00p | 102.00p | 4000 |
15/03/2011 | 109.50p | 109.50p | 99.00p | 100.50p | 1167 |
14/03/2011 | 108.00p | 116.40p | 96.24p | 109.50p | 2943 |
11/03/2011 | 114.00p | 114.00p | 90.00p | 108.00p | 8021 |
10/03/2011 | 112.50p | 114.00p | 90.00p | 114.00p | 2294 |
09/03/2011 | 112.50p | 112.50p | 110.25p | 112.50p | 4801 |
08/03/2011 | 115.50p | 112.50p | 105.00p | 112.50p | 2745 |
07/03/2011 | 118.50p | 116.31p | 105.00p | 115.50p | 13418 |
04/03/2011 | 115.50p | 118.50p | 90.00p | 118.50p | 12502 |
03/03/2011 | 115.50p | 120.75p | 105.00p | 115.50p | 2247 |
02/03/2011 | 123.00p | 121.50p | 105.00p | 115.50p | 13974 |
01/03/2011 | 142.50p | 135.00p | 120.00p | 123.00p | 16632 |
28/02/2011 | 165.00p | 150.00p | 135.00p | 142.50p | 8336 |
25/02/2011 | 172.50p | 165.00p | 135.00p | 165.00p | 0 |
24/02/2011 | 172.50p | 157.50p | 135.00p | 157.50p | 18390 |
23/02/2011 | 172.50p | 172.50p | 135.00p | 172.50p | 6166 |
22/02/2011 | 172.50p | 210.00p | 135.00p | 172.50p | 1667 |
21/02/2011 | 187.50p | 180.00p | 135.00p | 172.50p | 5789 |
18/02/2011 | 262.50p | 255.00p | 135.00p | 187.50p | 77103 |
17/02/2011 | 262.50p | 300.00p | 225.00p | 262.50p | 6649 |
16/02/2011 | 262.50p | 262.50p | 225.00p | 262.50p | 2099 |
15/02/2011 | 262.50p | 262.50p | 225.00p | 262.50p | 154 |
14/02/2011 | 300.00p | 270.00p | 225.00p | 262.50p | 369 |
11/02/2011 | 285.00p | 300.00p | 225.00p | 300.00p | 680 |
10/02/2011 | 354.00p | 354.00p | 210.00p | 300.00p | 5461 |
09/02/2011 | 248.10p | 450.00p | 225.00p | 375.00p | 26127 |
08/02/2011 | 225.00p | 249.00p | 225.00p | 240.00p | 1216 |
07/02/2011 | 226.50p | 255.00p | 226.50p | 240.00p | 4002 |
04/02/2011 | 228.00p | 240.00p | 225.00p | 240.00p | 1580 |
03/02/2011 | 225.00p | 255.00p | 210.00p | 240.00p | 2963 |
02/02/2011 | 240.00p | 240.00p | 195.00p | 232.50p | 2196 |
01/02/2011 | 232.50p | 237.00p | 210.00p | 232.50p | 2288 |
31/01/2011 | 232.50p | 240.00p | 225.00p | 232.50p | 2252 |
28/01/2011 | 240.00p | 255.00p | 210.00p | 232.50p | 1567 |
27/01/2011 | 240.00p | 240.00p | 210.00p | 240.00p | 547 |
26/01/2011 | 240.00p | 255.00p | 225.00p | 240.00p | 1685 |
25/01/2011 | 270.00p | 270.00p | 213.00p | 240.00p | 10035 |
24/01/2011 | 270.00p | 270.00p | 240.63p | 270.00p | 775 |
21/01/2011 | 262.50p | 270.00p | 240.00p | 270.00p | 1602 |
20/01/2011 | 270.00p | 270.00p | 243.00p | 270.00p | 6137 |
19/01/2011 | 277.50p | 277.50p | 247.50p | 270.00p | 5279 |
18/01/2011 | 277.50p | 277.50p | 258.00p | 277.50p | 989 |
17/01/2011 | 282.00p | 282.00p | 255.00p | 277.50p | 10818 |
14/01/2011 | 297.00p | 297.00p | 240.00p | 270.00p | 17962 |
13/01/2011 | 330.30p | 337.50p | 249.00p | 292.50p | 54677 |
12/01/2011 | 696.30p | 816.00p | 226.50p | 337.50p | 25871 |
11/01/2011 | 900.00p | 900.00p | 690.30p | 787.50p | 4020 |
10/01/2011 | 975.00p | 975.00p | 900.00p | 975.00p | 1019 |
07/01/2011 | 1,050.00p | 1,050.00p | 825.00p | 975.00p | 2175 |
06/01/2011 | 1,050.00p | 1,229.70p | 903.00p | 1,050.00p | 8083 |
05/01/2011 | 825.00p | 1,189.50p | 825.00p | 1,050.00p | 11745 |
04/01/2011 | 787.50p | 975.00p | 772.50p | 825.00p | 6922 |
31/12/2010 | 712.50p | 825.00p | 712.50p | 787.50p | 1380 |
30/12/2010 | 637.50p | 750.00p | 637.50p | 712.50p | 2593 |
29/12/2010 | 637.50p | 660.00p | 630.00p | 637.50p | 1885 |
24/12/2010 | 637.50p | 656.40p | 637.50p | 637.50p | 11 |
23/12/2010 | 637.50p | 657.00p | 600.00p | 637.50p | 425 |
22/12/2010 | 637.50p | 658.50p | 603.75p | 637.50p | 287 |
21/12/2010 | 637.50p | 660.00p | 626.25p | 637.50p | 1808 |
20/12/2010 | 637.50p | 660.00p | 622.50p | 637.50p | 190 |
17/12/2010 | 637.50p | 675.00p | 615.75p | 637.50p | 3001 |
16/12/2010 | 712.50p | 795.00p | 604.50p | 637.50p | 9685 |
15/12/2010 | 637.50p | 882.00p | 637.50p | 712.50p | 9892 |
14/12/2010 | 600.00p | 825.00p | 559.50p | 637.50p | 12415 |
13/12/2010 | 450.00p | 675.00p | 429.00p | 600.00p | 5458 |
10/12/2010 | 450.00p | 480.00p | 450.00p | 450.00p | 833 |
09/12/2010 | 525.00p | 525.00p | 450.00p | 450.00p | 6564 |
08/12/2010 | 525.00p | 536.70p | 450.00p | 525.00p | 9926 |
07/12/2010 | 525.00p | 597.00p | 450.00p | 525.00p | 2655 |
06/12/2010 | 450.00p | 645.00p | 375.00p | 525.00p | 15155 |
03/12/2010 | 450.00p | 525.00p | 375.00p | 450.00p | 782 |
02/12/2010 | 450.00p | 525.00p | 394.50p | 450.00p | 2439 |
01/12/2010 | 375.00p | 555.00p | 368.40p | 450.00p | 5954 |
30/11/2010 | 375.00p | 375.00p | 368.40p | 375.00p | 510 |
29/11/2010 | 375.00p | 375.00p | 333.00p | 375.00p | 33 |
26/11/2010 | 375.00p | 375.00p | 300.00p | 375.00p | 53 |
25/11/2010 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
24/11/2010 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
23/11/2010 | 375.00p | 392.40p | 310.50p | 375.00p | 2254 |
22/11/2010 | 450.00p | 450.00p | 369.90p | 375.00p | 1704 |
19/11/2010 | 450.00p | 450.00p | 375.00p | 450.00p | 158 |
18/11/2010 | 450.00p | 450.00p | 375.00p | 450.00p | 139 |
17/11/2010 | 450.00p | 450.00p | 384.30p | 450.00p | 239 |
16/11/2010 | 487.50p | 487.50p | 375.00p | 450.00p | 2308 |
15/11/2010 | 487.50p | 487.50p | 390.90p | 487.50p | 1054 |
12/11/2010 | 487.50p | 487.50p | 427.80p | 487.50p | 415 |
11/11/2010 | 450.00p | 495.00p | 423.60p | 487.50p | 2846 |
10/11/2010 | 300.00p | 510.00p | 300.00p | 450.00p | 5662 |
09/11/2010 | 337.50p | 375.00p | 300.00p | 300.00p | 2581 |
08/11/2010 | 337.50p | 360.00p | 327.00p | 337.50p | 1615 |
05/11/2010 | 375.00p | 412.50p | 300.00p | 337.50p | 8669 |
04/11/2010 | 375.00p | 375.00p | 300.00p | 375.00p | 255 |
03/11/2010 | 375.00p | 375.00p | 301.50p | 375.00p | 1530 |
02/11/2010 | 375.00p | 375.00p | 330.00p | 375.00p | 446 |
01/11/2010 | 375.00p | 375.00p | 360.00p | 375.00p | 892 |
29/10/2010 | 375.00p | 375.00p | 330.00p | 375.00p | 293 |
28/10/2010 | 375.00p | 384.00p | 330.00p | 375.00p | 562 |
27/10/2010 | 337.50p | 427.50p | 337.50p | 375.00p | 2120 |
26/10/2010 | 337.50p | 369.00p | 337.50p | 337.50p | 4191 |
25/10/2010 | 337.50p | 375.00p | 330.00p | 337.50p | 5073 |
22/10/2010 | 375.00p | 420.00p | 300.00p | 337.50p | 3053 |
21/10/2010 | 375.00p | 448.50p | 345.00p | 375.00p | 1838 |
20/10/2010 | 450.00p | 450.00p | 300.00p | 375.00p | 5396 |
19/10/2010 | 450.00p | 450.00p | 375.00p | 450.00p | 507 |
18/10/2010 | 450.00p | 450.00p | 375.00p | 450.00p | 888 |
15/10/2010 | 450.00p | 450.00p | 375.00p | 450.00p | 1385 |
14/10/2010 | 450.00p | 450.00p | 375.00p | 450.00p | 599 |
13/10/2010 | 450.00p | 450.00p | 376.80p | 450.00p | 670 |
12/10/2010 | 487.50p | 487.50p | 376.50p | 450.00p | 67 |
11/10/2010 | 450.00p | 450.00p | 375.00p | 450.00p | 1830 |
08/10/2010 | 450.00p | 450.00p | 378.00p | 450.00p | 414 |
07/10/2010 | 450.00p | 450.00p | 375.00p | 450.00p | 3572 |
06/10/2010 | 450.00p | 450.00p | 375.00p | 450.00p | 328 |
05/10/2010 | 450.00p | 450.00p | 376.50p | 450.00p | 249 |
04/10/2010 | 450.00p | 450.00p | 375.00p | 450.00p | 1062 |
01/10/2010 | 465.00p | 465.00p | 375.00p | 450.00p | 2323 |
30/09/2010 | 412.50p | 465.00p | 395.70p | 465.00p | 4982 |
29/09/2010 | 412.50p | 412.50p | 375.00p | 412.50p | 679 |
28/09/2010 | 450.00p | 450.00p | 375.00p | 412.50p | 2564 |
27/09/2010 | 450.00p | 450.00p | 375.00p | 450.00p | 1493 |
24/09/2010 | 487.50p | 487.50p | 375.00p | 450.00p | 1708 |
23/09/2010 | 450.00p | 585.00p | 450.00p | 487.50p | 17987 |
22/09/2010 | 487.50p | 487.50p | 398.40p | 450.00p | 2468 |
21/09/2010 | 487.50p | 525.00p | 450.00p | 487.50p | 984 |
20/09/2010 | 487.50p | 487.50p | 450.00p | 487.50p | 424 |
17/09/2010 | 487.50p | 487.50p | 450.00p | 487.50p | 1335 |
16/09/2010 | 487.50p | 487.50p | 450.00p | 487.50p | 750 |
*Close Price adjusted for both dividends and splits