Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/10/2010 | 120.00p | 121.50p | 120.00p | 120.00p | 10000 |
07/10/2010 | 120.00p | 121.50p | 120.00p | 120.00p | 0 |
06/10/2010 | 120.00p | 120.00p | 118.50p | 120.00p | 0 |
05/10/2010 | 120.00p | 120.00p | 118.50p | 120.00p | 0 |
04/10/2010 | 120.00p | 121.20p | 119.00p | 120.00p | 1291 |
01/10/2010 | 121.00p | 121.20p | 118.50p | 120.00p | 194005 |
30/09/2010 | 121.00p | 121.00p | 119.50p | 121.00p | 0 |
29/09/2010 | 119.50p | 122.50p | 119.00p | 121.00p | 12500 |
28/09/2010 | 117.50p | 120.50p | 117.50p | 119.50p | 5000 |
27/09/2010 | 120.00p | 120.00p | 117.50p | 117.50p | 7000 |
24/09/2010 | 120.00p | 120.00p | 118.50p | 120.00p | 2325882 |
23/09/2010 | 120.50p | 120.50p | 118.50p | 120.00p | 0 |
22/09/2010 | 120.50p | 121.50p | 120.50p | 120.50p | 0 |
21/09/2010 | 120.50p | 121.50p | 120.50p | 120.50p | 0 |
20/09/2010 | 120.50p | 121.50p | 118.40p | 120.50p | 11000 |
17/09/2010 | 120.50p | 121.50p | 120.50p | 120.50p | 401 |
16/09/2010 | 120.50p | 121.50p | 120.50p | 120.50p | 5005 |
15/09/2010 | 121.50p | 122.90p | 119.00p | 120.50p | 9609 |
14/09/2010 | 122.50p | 123.50p | 122.50p | 122.50p | 0 |
13/09/2010 | 122.50p | 123.50p | 122.50p | 122.50p | 0 |
10/09/2010 | 122.50p | 123.50p | 122.50p | 122.50p | 1000 |
09/09/2010 | 122.50p | 123.50p | 122.50p | 122.50p | 14417 |
08/09/2010 | 122.50p | 123.50p | 122.50p | 122.50p | 2500 |
07/09/2010 | 122.50p | 123.70p | 122.50p | 122.50p | 1720 |
06/09/2010 | 122.50p | 123.50p | 122.50p | 122.50p | 0 |
03/09/2010 | 122.50p | 123.75p | 122.50p | 122.50p | 1000 |
02/09/2010 | 122.50p | 123.50p | 122.50p | 122.50p | 0 |
01/09/2010 | 122.50p | 123.50p | 122.50p | 122.50p | 0 |
31/08/2010 | 122.50p | 123.50p | 120.00p | 122.50p | 2000 |
27/08/2010 | 126.50p | 126.50p | 121.50p | 122.50p | 10120 |
26/08/2010 | 126.50p | 126.50p | 124.50p | 126.50p | 0 |
25/08/2010 | 126.00p | 126.00p | 123.50p | 126.00p | 495 |
24/08/2010 | 126.00p | 128.50p | 125.00p | 126.00p | 23792 |
23/08/2010 | 126.50p | 126.50p | 123.50p | 126.00p | 6333 |
20/08/2010 | 127.50p | 128.50p | 125.00p | 126.50p | 12350 |
19/08/2010 | 127.50p | 127.50p | 125.00p | 127.50p | 5000 |
18/08/2010 | 128.50p | 128.50p | 126.20p | 128.50p | 17700 |
17/08/2010 | 128.50p | 128.50p | 127.50p | 128.50p | 80000 |
16/08/2010 | 128.50p | 128.50p | 126.20p | 128.50p | 20000 |
13/08/2010 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
12/08/2010 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
11/08/2010 | 128.50p | 131.00p | 128.50p | 128.50p | 2600 |
10/08/2010 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
09/08/2010 | 127.00p | 130.00p | 126.50p | 128.50p | 25773 |
06/08/2010 | 127.00p | 130.00p | 126.00p | 127.00p | 2129394 |
05/08/2010 | 127.00p | 130.00p | 124.50p | 127.00p | 40377 |
04/08/2010 | 126.50p | 127.00p | 123.82p | 127.00p | 10300 |
03/08/2010 | 106.00p | 125.50p | 106.00p | 125.50p | 124108 |
02/08/2010 | 108.00p | 108.50p | 108.00p | 108.00p | 0 |
30/07/2010 | 108.00p | 108.00p | 107.50p | 108.00p | 0 |
29/07/2010 | 109.00p | 109.00p | 107.50p | 108.00p | 0 |
28/07/2010 | 109.00p | 112.00p | 108.50p | 109.00p | 10401 |
27/07/2010 | 109.00p | 111.85p | 109.00p | 109.00p | 10434 |
26/07/2010 | 109.00p | 111.85p | 109.00p | 109.00p | 9000 |
23/07/2010 | 109.00p | 109.50p | 109.00p | 109.00p | 2000 |
22/07/2010 | 109.00p | 109.50p | 109.00p | 109.00p | 5000 |
21/07/2010 | 108.50p | 109.50p | 108.50p | 109.00p | 0 |
20/07/2010 | 106.00p | 111.50p | 106.00p | 108.50p | 16000 |
19/07/2010 | 106.00p | 106.50p | 106.00p | 106.00p | 0 |
16/07/2010 | 106.00p | 107.50p | 104.50p | 106.00p | 7826 |
15/07/2010 | 106.00p | 106.00p | 105.50p | 106.00p | 0 |
14/07/2010 | 106.00p | 106.00p | 105.50p | 106.00p | 12500 |
13/07/2010 | 107.50p | 107.50p | 105.50p | 106.00p | 1128 |
12/07/2010 | 110.00p | 110.00p | 107.50p | 107.50p | 22226 |
09/07/2010 | 110.00p | 110.00p | 109.00p | 110.00p | 1001 |
08/07/2010 | 112.00p | 112.00p | 109.00p | 110.00p | 3877 |
07/07/2010 | 108.00p | 114.00p | 108.00p | 112.00p | 4550 |
06/07/2010 | 102.00p | 108.00p | 102.00p | 107.50p | 7755 |
05/07/2010 | 101.00p | 102.00p | 100.50p | 102.00p | 0 |
02/07/2010 | 101.00p | 103.00p | 99.20p | 101.00p | 26932 |
01/07/2010 | 96.00p | 102.00p | 96.00p | 101.00p | 20560 |
30/06/2010 | 94.50p | 94.50p | 93.50p | 94.50p | 0 |
29/06/2010 | 94.50p | 95.50p | 94.50p | 94.50p | 0 |
28/06/2010 | 94.50p | 94.50p | 93.50p | 94.50p | 0 |
25/06/2010 | 94.50p | 94.50p | 92.00p | 94.50p | 5000 |
24/06/2010 | 94.50p | 95.00p | 93.50p | 94.50p | 2000 |
23/06/2010 | 94.50p | 94.50p | 93.00p | 94.50p | 7000 |
22/06/2010 | 94.50p | 95.00p | 92.15p | 94.50p | 3534 |
21/06/2010 | 94.50p | 94.50p | 92.00p | 94.50p | 20000 |
18/06/2010 | 94.50p | 94.50p | 93.50p | 94.50p | 0 |
17/06/2010 | 94.50p | 94.50p | 93.50p | 94.50p | 0 |
16/06/2010 | 94.50p | 94.50p | 93.50p | 94.50p | 0 |
15/06/2010 | 94.50p | 96.00p | 92.00p | 94.50p | 14535 |
14/06/2010 | 91.00p | 94.50p | 91.00p | 94.50p | 40531 |
11/06/2010 | 98.00p | 98.60p | 96.50p | 96.50p | 2005 |
10/06/2010 | 100.00p | 100.00p | 96.50p | 98.00p | 12500 |
09/06/2010 | 100.00p | 100.00p | 97.72p | 100.00p | 1144 |
08/06/2010 | 100.00p | 100.00p | 99.50p | 100.00p | 0 |
07/06/2010 | 100.00p | 100.00p | 97.72p | 100.00p | 20000 |
04/06/2010 | 100.00p | 100.50p | 100.00p | 100.00p | 0 |
03/06/2010 | 99.00p | 100.50p | 97.72p | 100.00p | 75800 |
02/06/2010 | 99.00p | 99.50p | 99.00p | 99.00p | 0 |
01/06/2010 | 99.00p | 99.50p | 99.00p | 99.00p | 0 |
28/05/2010 | 99.00p | 99.50p | 97.00p | 99.00p | 15000 |
27/05/2010 | 99.00p | 99.00p | 98.50p | 99.00p | 0 |
26/05/2010 | 95.50p | 99.00p | 95.50p | 99.00p | 43500 |
25/05/2010 | 98.50p | 98.50p | 95.00p | 96.50p | 3999 |
24/05/2010 | 99.50p | 100.50p | 99.50p | 99.50p | 0 |
21/05/2010 | 102.50p | 102.50p | 95.00p | 99.50p | 21500 |
20/05/2010 | 104.00p | 104.00p | 101.50p | 102.50p | 1936 |
19/05/2010 | 104.00p | 104.50p | 101.00p | 104.00p | 14000 |
18/05/2010 | 104.00p | 104.50p | 104.00p | 104.00p | 0 |
17/05/2010 | 104.00p | 105.80p | 104.00p | 104.00p | 693 |
14/05/2010 | 103.50p | 104.50p | 103.50p | 104.00p | 0 |
13/05/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
12/05/2010 | 105.00p | 105.60p | 100.00p | 103.50p | 6137 |
11/05/2010 | 111.00p | 111.00p | 105.00p | 105.00p | 15000 |
10/05/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
07/05/2010 | 107.50p | 107.50p | 105.00p | 107.50p | 2038 |
06/05/2010 | 107.00p | 108.50p | 105.00p | 107.50p | 20000 |
05/05/2010 | 107.00p | 107.50p | 107.00p | 107.00p | 0 |
04/05/2010 | 107.00p | 107.50p | 104.30p | 107.00p | 3008 |
30/04/2010 | 106.50p | 106.50p | 106.00p | 106.50p | 25000 |
29/04/2010 | 106.50p | 108.60p | 106.50p | 106.50p | 359 |
28/04/2010 | 111.00p | 111.00p | 105.00p | 106.50p | 9412 |
27/04/2010 | 111.00p | 111.00p | 110.50p | 111.00p | 0 |
26/04/2010 | 111.00p | 111.00p | 109.20p | 111.00p | 5370 |
23/04/2010 | 111.00p | 111.00p | 109.20p | 111.00p | 186750 |
22/04/2010 | 111.00p | 111.50p | 111.00p | 111.00p | 0 |
21/04/2010 | 111.00p | 114.00p | 109.10p | 111.00p | 11466 |
20/04/2010 | 111.00p | 111.00p | 110.00p | 111.00p | 8831 |
19/04/2010 | 109.50p | 111.00p | 109.50p | 111.00p | 8262 |
16/04/2010 | 108.50p | 110.50p | 108.50p | 109.50p | 0 |
15/04/2010 | 108.50p | 112.00p | 108.50p | 108.50p | 6250 |
14/04/2010 | 106.00p | 109.00p | 106.00p | 108.50p | 3445 |
13/04/2010 | 102.50p | 107.00p | 102.50p | 106.00p | 12317 |
12/04/2010 | 105.50p | 105.90p | 100.00p | 102.50p | 142123 |
09/04/2010 | 105.50p | 106.00p | 104.50p | 105.50p | 48 |
08/04/2010 | 107.50p | 107.50p | 103.00p | 105.50p | 15838 |
07/04/2010 | 107.50p | 108.50p | 105.00p | 107.50p | 1039670 |
06/04/2010 | 107.50p | 108.00p | 106.50p | 107.50p | 75911 |
01/04/2010 | 107.50p | 109.40p | 106.00p | 107.50p | 13484 |
31/03/2010 | 106.50p | 108.50p | 105.00p | 107.50p | 11673 |
30/03/2010 | 106.50p | 108.50p | 105.25p | 106.50p | 15053 |
29/03/2010 | 106.50p | 108.50p | 106.50p | 106.50p | 1706 |
26/03/2010 | 104.50p | 106.50p | 104.50p | 106.50p | 0 |
25/03/2010 | 100.00p | 106.80p | 100.00p | 104.50p | 24646 |
24/03/2010 | 100.00p | 102.90p | 100.00p | 100.00p | 450 |
23/03/2010 | 100.00p | 100.50p | 100.00p | 100.00p | 0 |
22/03/2010 | 99.00p | 100.00p | 98.40p | 100.00p | 998 |
19/03/2010 | 96.00p | 99.00p | 96.00p | 99.00p | 33015 |
18/03/2010 | 96.00p | 96.00p | 93.00p | 96.00p | 108100 |
17/03/2010 | 94.50p | 94.50p | 93.05p | 94.50p | 10000 |
16/03/2010 | 94.50p | 95.50p | 94.50p | 94.50p | 0 |
15/03/2010 | 94.50p | 94.50p | 92.05p | 94.50p | 15000 |
12/03/2010 | 94.50p | 94.50p | 93.00p | 94.50p | 2000 |
11/03/2010 | 94.50p | 96.35p | 93.50p | 94.50p | 2056 |
10/03/2010 | 88.00p | 96.35p | 88.00p | 94.50p | 35511 |
09/03/2010 | 97.50p | 97.50p | 86.52p | 88.00p | 73908 |
08/03/2010 | 91.00p | 97.00p | 91.00p | 96.00p | 12201 |
05/03/2010 | 90.50p | 91.50p | 90.50p | 91.00p | 0 |
04/03/2010 | 87.00p | 90.50p | 87.00p | 90.50p | 23330 |
03/03/2010 | 87.00p | 89.00p | 86.00p | 87.00p | 6428 |
02/03/2010 | 86.00p | 89.00p | 86.00p | 87.00p | 8731 |
01/03/2010 | 86.00p | 87.50p | 86.00p | 86.00p | 0 |
26/02/2010 | 86.00p | 87.50p | 86.00p | 86.00p | 0 |
25/02/2010 | 85.50p | 87.50p | 84.00p | 86.00p | 108697 |
24/02/2010 | 86.50p | 86.50p | 84.00p | 85.50p | 12440 |
23/02/2010 | 86.50p | 86.50p | 83.00p | 86.50p | 1162 |
22/02/2010 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
19/02/2010 | 86.50p | 87.25p | 86.50p | 86.50p | 2000 |
18/02/2010 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
17/02/2010 | 86.50p | 86.50p | 83.50p | 86.50p | 3000 |
16/02/2010 | 88.50p | 88.50p | 86.50p | 86.50p | 8800 |
15/02/2010 | 89.50p | 89.50p | 87.00p | 89.50p | 5000 |
12/02/2010 | 89.50p | 90.50p | 89.50p | 89.50p | 0 |
11/02/2010 | 89.50p | 90.50p | 87.00p | 89.50p | 198 |
10/02/2010 | 89.50p | 90.50p | 87.00p | 89.50p | 1000 |
09/02/2010 | 89.50p | 91.45p | 88.50p | 89.50p | 862 |
08/02/2010 | 89.50p | 90.50p | 89.50p | 89.50p | 0 |
05/02/2010 | 89.50p | 89.50p | 88.00p | 89.50p | 10000 |
04/02/2010 | 89.50p | 90.50p | 87.20p | 89.50p | 3785 |
03/02/2010 | 88.50p | 89.50p | 88.50p | 89.50p | 0 |
02/02/2010 | 88.50p | 90.50p | 88.50p | 88.50p | 0 |
01/02/2010 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
29/01/2010 | 88.50p | 88.50p | 87.50p | 88.50p | 0 |
28/01/2010 | 88.50p | 90.50p | 88.50p | 88.50p | 0 |
27/01/2010 | 88.50p | 90.50p | 88.50p | 88.50p | 0 |
26/01/2010 | 95.00p | 96.48p | 88.00p | 89.50p | 24333 |
25/01/2010 | 95.00p | 95.50p | 93.00p | 95.00p | 21968 |
22/01/2010 | 93.00p | 95.50p | 93.00p | 95.00p | 2602 |
21/01/2010 | 93.00p | 94.50p | 93.00p | 93.00p | 0 |
20/01/2010 | 93.00p | 93.00p | 91.50p | 93.00p | 0 |
19/01/2010 | 93.00p | 93.00p | 91.50p | 93.00p | 10000 |
18/01/2010 | 92.50p | 94.60p | 91.50p | 93.00p | 314 |
15/01/2010 | 92.50p | 93.50p | 92.50p | 92.50p | 0 |
14/01/2010 | 92.50p | 94.50p | 92.50p | 92.50p | 1037 |
13/01/2010 | 92.50p | 93.50p | 91.25p | 92.50p | 200 |
12/01/2010 | 93.50p | 93.50p | 91.50p | 92.50p | 607 |
11/01/2010 | 93.50p | 93.50p | 91.75p | 93.50p | 1500 |
08/01/2010 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
07/01/2010 | 92.00p | 94.00p | 92.00p | 93.50p | 26000 |
06/01/2010 | 92.00p | 94.40p | 89.50p | 92.00p | 10377 |
05/01/2010 | 92.00p | 92.50p | 92.00p | 92.00p | 0 |
04/01/2010 | 92.00p | 92.00p | 91.50p | 92.00p | 0 |
31/12/2009 | 91.50p | 92.00p | 91.00p | 92.00p | 15000 |
30/12/2009 | 92.50p | 92.50p | 90.13p | 92.50p | 10000 |
29/12/2009 | 92.50p | 92.50p | 91.50p | 92.50p | 0 |
24/12/2009 | 91.50p | 92.50p | 91.50p | 92.50p | 0 |
23/12/2009 | 92.50p | 92.50p | 90.00p | 92.50p | 2737 |
*Close Price adjusted for both dividends and splits