Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 8000 |
03/08/2012 | 130.00p | 130.00p | 126.60p | 130.00p | 0 |
02/08/2012 | 130.00p | 130.00p | 126.60p | 130.00p | 2700 |
01/08/2012 | 130.00p | 130.00p | 127.00p | 130.00p | 0 |
31/07/2012 | 130.00p | 130.00p | 127.00p | 130.00p | 325 |
30/07/2012 | 130.00p | 132.80p | 127.00p | 130.00p | 5115 |
27/07/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 0 |
26/07/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 1000 |
25/07/2012 | 130.00p | 133.00p | 130.00p | 130.00p | 2236 |
24/07/2012 | 130.00p | 133.00p | 130.00p | 130.00p | 0 |
23/07/2012 | 130.00p | 133.00p | 130.00p | 130.00p | 0 |
20/07/2012 | 130.00p | 133.00p | 130.00p | 130.00p | 0 |
19/07/2012 | 130.00p | 133.00p | 130.00p | 130.00p | 860 |
18/07/2012 | 130.00p | 133.00p | 130.00p | 130.00p | 2307 |
17/07/2012 | 130.00p | 130.00p | 127.00p | 130.00p | 0 |
16/07/2012 | 130.00p | 130.00p | 127.00p | 130.00p | 0 |
13/07/2012 | 130.00p | 130.00p | 127.00p | 130.00p | 1 |
12/07/2012 | 130.00p | 134.50p | 130.00p | 130.00p | 14 |
11/07/2012 | 130.00p | 130.00p | 127.00p | 130.00p | 0 |
10/07/2012 | 130.00p | 130.00p | 127.00p | 130.00p | 0 |
09/07/2012 | 130.00p | 130.00p | 127.00p | 130.00p | 0 |
06/07/2012 | 130.00p | 130.00p | 127.00p | 130.00p | 500 |
05/07/2012 | 130.00p | 134.50p | 130.00p | 130.00p | 0 |
04/07/2012 | 130.00p | 134.50p | 130.00p | 130.00p | 75 |
03/07/2012 | 130.00p | 130.00p | 127.00p | 130.00p | 0 |
02/07/2012 | 130.00p | 130.00p | 127.00p | 130.00p | 0 |
29/06/2012 | 130.00p | 130.00p | 127.00p | 130.00p | 0 |
28/06/2012 | 130.00p | 130.00p | 127.00p | 130.00p | 5000 |
27/06/2012 | 130.00p | 135.00p | 127.00p | 130.00p | 3561 |
26/06/2012 | 130.00p | 134.50p | 127.00p | 130.00p | 0 |
25/06/2012 | 130.00p | 134.50p | 127.00p | 130.00p | 4030 |
22/06/2012 | 130.00p | 130.00p | 127.00p | 130.00p | 761 |
21/06/2012 | 125.00p | 134.25p | 125.00p | 130.00p | 10845 |
20/06/2012 | 125.00p | 135.00p | 124.00p | 125.00p | 24278 |
19/06/2012 | 122.50p | 128.00p | 122.50p | 122.50p | 5500 |
18/06/2012 | 123.50p | 124.04p | 120.00p | 122.50p | 47323 |
15/06/2012 | 131.00p | 131.00p | 122.00p | 123.50p | 17154 |
14/06/2012 | 131.00p | 131.00p | 125.00p | 131.00p | 1600 |
13/06/2012 | 135.00p | 135.00p | 125.00p | 131.00p | 8000 |
12/06/2012 | 136.00p | 136.00p | 132.00p | 135.00p | 1750 |
11/06/2012 | 138.50p | 138.50p | 130.00p | 136.00p | 13648 |
08/06/2012 | 138.50p | 140.00p | 131.00p | 138.50p | 0 |
07/06/2012 | 140.00p | 140.00p | 131.00p | 138.50p | 6060 |
06/06/2012 | 140.00p | 140.00p | 135.00p | 140.00p | 0 |
01/06/2012 | 140.00p | 140.00p | 135.00p | 140.00p | 10600 |
31/05/2012 | 140.00p | 145.00p | 140.00p | 140.00p | 0 |
30/05/2012 | 142.50p | 145.00p | 140.00p | 140.00p | 13000 |
29/05/2012 | 142.50p | 142.50p | 140.25p | 142.50p | 150000 |
28/05/2012 | 142.50p | 144.00p | 135.75p | 142.50p | 20692 |
25/05/2012 | 146.00p | 146.00p | 135.15p | 142.50p | 12118 |
24/05/2012 | 152.50p | 152.50p | 140.00p | 146.00p | 20945 |
23/05/2012 | 170.00p | 170.00p | 168.00p | 170.00p | 2490 |
22/05/2012 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
21/05/2012 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
18/05/2012 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
17/05/2012 | 170.00p | 174.00p | 170.00p | 170.00p | 1140 |
16/05/2012 | 171.50p | 174.00p | 168.00p | 170.00p | 13500 |
15/05/2012 | 173.50p | 175.00p | 167.50p | 171.50p | 14829 |
14/05/2012 | 173.50p | 176.00p | 173.50p | 173.50p | 5245 |
11/05/2012 | 173.50p | 176.00p | 173.50p | 173.50p | 328 |
10/05/2012 | 173.50p | 176.00p | 173.50p | 173.50p | 121 |
09/05/2012 | 173.50p | 176.00p | 167.00p | 173.50p | 15635 |
08/05/2012 | 173.50p | 177.27p | 169.00p | 173.50p | 2416 |
04/05/2012 | 173.50p | 173.50p | 169.73p | 173.50p | 15000 |
03/05/2012 | 173.50p | 173.50p | 171.00p | 173.50p | 3000 |
02/05/2012 | 173.50p | 173.50p | 171.00p | 173.50p | 1930 |
01/05/2012 | 173.50p | 173.50p | 170.00p | 173.50p | 10000 |
30/04/2012 | 173.50p | 178.50p | 173.50p | 173.50p | 216 |
27/04/2012 | 173.50p | 178.00p | 171.68p | 173.50p | 4859 |
26/04/2012 | 173.50p | 173.50p | 171.00p | 173.50p | 0 |
25/04/2012 | 173.50p | 173.50p | 171.00p | 173.50p | 605 |
24/04/2012 | 173.50p | 173.50p | 172.00p | 173.50p | 0 |
23/04/2012 | 173.50p | 173.50p | 172.00p | 173.50p | 413 |
20/04/2012 | 173.50p | 174.50p | 172.00p | 173.50p | 0 |
19/04/2012 | 173.50p | 174.50p | 172.00p | 173.50p | 0 |
18/04/2012 | 173.50p | 174.50p | 172.00p | 173.50p | 0 |
17/04/2012 | 174.50p | 174.50p | 172.00p | 173.50p | 32315 |
16/04/2012 | 174.50p | 174.50p | 172.00p | 174.50p | 354926 |
13/04/2012 | 174.50p | 182.00p | 173.00p | 174.50p | 9416 |
12/04/2012 | 174.50p | 180.00p | 173.00p | 174.50p | 18438 |
11/04/2012 | 174.50p | 174.50p | 167.00p | 174.50p | 20000 |
10/04/2012 | 174.50p | 182.00p | 173.00p | 174.50p | 0 |
05/04/2012 | 174.50p | 182.00p | 173.00p | 174.50p | 12539 |
04/04/2012 | 174.50p | 174.50p | 173.00p | 174.50p | 14032 |
03/04/2012 | 174.50p | 182.00p | 174.50p | 174.50p | 1600 |
02/04/2012 | 174.50p | 182.00p | 172.00p | 174.50p | 21777 |
30/03/2012 | 174.50p | 180.00p | 172.00p | 174.50p | 2900 |
29/03/2012 | 174.50p | 181.00p | 172.00p | 174.50p | 10555 |
28/03/2012 | 174.50p | 181.00p | 172.00p | 174.50p | 11157 |
27/03/2012 | 173.50p | 183.00p | 171.05p | 174.50p | 4083 |
26/03/2012 | 172.50p | 178.00p | 171.00p | 173.50p | 22748 |
23/03/2012 | 166.50p | 179.85p | 163.00p | 172.50p | 290483 |
22/03/2012 | 166.50p | 166.50p | 163.00p | 166.50p | 7900 |
21/03/2012 | 166.50p | 172.00p | 159.65p | 166.50p | 0 |
20/03/2012 | 165.50p | 172.00p | 159.65p | 166.50p | 3150 |
19/03/2012 | 165.50p | 170.75p | 161.00p | 165.50p | 9114 |
16/03/2012 | 165.50p | 169.00p | 161.00p | 165.50p | 165850 |
15/03/2012 | 165.50p | 169.00p | 165.50p | 165.50p | 29311 |
14/03/2012 | 165.50p | 165.50p | 161.00p | 165.50p | 0 |
13/03/2012 | 165.50p | 165.50p | 161.00p | 165.50p | 2279 |
12/03/2012 | 165.50p | 170.00p | 160.25p | 165.50p | 4157 |
09/03/2012 | 164.00p | 165.50p | 160.00p | 165.50p | 24754 |
08/03/2012 | 164.00p | 164.00p | 162.00p | 164.00p | 5250 |
07/03/2012 | 165.50p | 165.50p | 159.00p | 164.00p | 0 |
06/03/2012 | 165.50p | 165.50p | 159.00p | 165.50p | 15249 |
05/03/2012 | 165.50p | 170.00p | 161.00p | 165.50p | 1060 |
02/03/2012 | 165.50p | 165.50p | 161.00p | 165.50p | 0 |
01/03/2012 | 165.50p | 165.50p | 161.00p | 165.50p | 0 |
29/02/2012 | 165.50p | 165.50p | 161.00p | 165.50p | 0 |
28/02/2012 | 165.50p | 165.50p | 161.00p | 165.50p | 491 |
27/02/2012 | 163.50p | 165.50p | 161.00p | 165.50p | 593500 |
24/02/2012 | 161.00p | 170.00p | 160.00p | 163.50p | 2447 |
23/02/2012 | 161.00p | 165.00p | 158.20p | 161.00p | 16045 |
22/02/2012 | 161.00p | 165.00p | 161.00p | 161.00p | 5700 |
21/02/2012 | 159.00p | 164.00p | 157.56p | 161.00p | 3620 |
20/02/2012 | 155.50p | 163.00p | 154.72p | 159.00p | 3257 |
17/02/2012 | 152.50p | 154.00p | 151.60p | 154.00p | 13837 |
16/02/2012 | 149.50p | 157.00p | 149.50p | 152.00p | 7000 |
15/02/2012 | 149.50p | 155.00p | 149.50p | 149.50p | 2127 |
14/02/2012 | 149.50p | 155.00p | 149.50p | 149.50p | 560 |
13/02/2012 | 149.50p | 157.00p | 147.00p | 149.50p | 0 |
10/02/2012 | 149.50p | 157.00p | 147.00p | 149.50p | 4271 |
09/02/2012 | 149.50p | 149.50p | 146.50p | 149.50p | 1200 |
08/02/2012 | 149.50p | 157.00p | 146.00p | 149.50p | 3760 |
07/02/2012 | 149.50p | 157.00p | 149.50p | 149.50p | 10 |
06/02/2012 | 149.50p | 157.00p | 149.50p | 149.50p | 5260 |
03/02/2012 | 149.50p | 155.95p | 149.50p | 149.50p | 3182 |
02/02/2012 | 149.50p | 149.50p | 145.15p | 149.50p | 0 |
01/02/2012 | 149.50p | 149.50p | 145.15p | 149.50p | 3251 |
31/01/2012 | 149.50p | 155.00p | 144.73p | 149.50p | 0 |
30/01/2012 | 148.50p | 155.00p | 144.73p | 149.50p | 0 |
27/01/2012 | 148.50p | 155.00p | 144.73p | 148.50p | 3100 |
26/01/2012 | 142.50p | 153.00p | 142.50p | 148.50p | 32000 |
25/01/2012 | 153.50p | 156.00p | 145.00p | 153.50p | 0 |
24/01/2012 | 156.00p | 156.00p | 145.00p | 153.50p | 8000 |
23/01/2012 | 156.00p | 156.00p | 152.00p | 156.00p | 2337 |
20/01/2012 | 156.00p | 156.00p | 152.00p | 156.00p | 2113 |
19/01/2012 | 156.00p | 158.00p | 152.00p | 156.00p | 10588 |
18/01/2012 | 156.00p | 158.50p | 155.50p | 156.00p | 0 |
17/01/2012 | 156.00p | 158.50p | 155.50p | 156.00p | 0 |
16/01/2012 | 156.00p | 158.50p | 155.50p | 156.00p | 0 |
13/01/2012 | 158.50p | 158.50p | 155.50p | 156.00p | 4000 |
12/01/2012 | 160.00p | 160.00p | 154.46p | 158.50p | 2449 |
11/01/2012 | 162.50p | 162.50p | 152.00p | 160.00p | 5596 |
10/01/2012 | 168.00p | 168.00p | 160.00p | 162.50p | 3888 |
09/01/2012 | 168.00p | 168.00p | 166.00p | 168.00p | 0 |
06/01/2012 | 168.00p | 168.00p | 166.00p | 168.00p | 0 |
05/01/2012 | 168.00p | 168.00p | 166.00p | 168.00p | 22332 |
04/01/2012 | 168.00p | 169.00p | 163.80p | 168.00p | 0 |
03/01/2012 | 168.00p | 169.00p | 163.80p | 168.00p | 23018 |
30/12/2011 | 170.00p | 170.00p | 163.00p | 163.00p | 10000 |
29/12/2011 | 170.00p | 170.00p | 163.00p | 170.00p | 0 |
28/12/2011 | 168.50p | 168.50p | 163.00p | 168.50p | 0 |
23/12/2011 | 168.50p | 168.50p | 163.00p | 163.00p | 6210 |
22/12/2011 | 168.50p | 171.17p | 167.50p | 168.50p | 0 |
21/12/2011 | 168.50p | 171.17p | 167.50p | 168.50p | 142000 |
20/12/2011 | 168.50p | 169.50p | 162.00p | 168.50p | 0 |
19/12/2011 | 169.50p | 169.50p | 162.00p | 168.50p | 11226 |
16/12/2011 | 169.50p | 169.50p | 162.15p | 169.50p | 179 |
15/12/2011 | 169.50p | 169.50p | 163.65p | 169.50p | 1600 |
14/12/2011 | 169.50p | 169.50p | 163.65p | 169.50p | 0 |
13/12/2011 | 169.50p | 169.50p | 163.65p | 169.50p | 0 |
12/12/2011 | 169.50p | 169.50p | 163.65p | 169.50p | 935 |
09/12/2011 | 169.50p | 169.50p | 162.00p | 169.50p | 7500 |
08/12/2011 | 169.50p | 175.00p | 169.50p | 169.50p | 0 |
07/12/2011 | 169.50p | 175.00p | 169.50p | 169.50p | 1238 |
06/12/2011 | 169.50p | 169.50p | 164.00p | 169.50p | 1400 |
05/12/2011 | 169.50p | 175.00p | 169.50p | 169.50p | 0 |
02/12/2011 | 169.50p | 175.00p | 169.50p | 169.50p | 0 |
01/12/2011 | 169.50p | 175.00p | 169.50p | 169.50p | 150 |
30/11/2011 | 169.50p | 175.00p | 169.50p | 169.50p | 0 |
29/11/2011 | 169.50p | 175.00p | 169.50p | 169.50p | 11 |
28/11/2011 | 169.50p | 169.50p | 164.00p | 169.50p | 0 |
25/11/2011 | 169.50p | 169.50p | 164.00p | 169.50p | 741 |
24/11/2011 | 169.50p | 174.00p | 168.00p | 169.50p | 261254 |
23/11/2011 | 171.00p | 171.00p | 164.00p | 169.50p | 1500 |
22/11/2011 | 171.00p | 172.50p | 166.92p | 171.00p | 0 |
21/11/2011 | 172.50p | 172.50p | 166.92p | 171.00p | 6648 |
18/11/2011 | 172.50p | 176.91p | 172.50p | 172.50p | 0 |
17/11/2011 | 174.00p | 176.91p | 172.50p | 172.50p | 0 |
16/11/2011 | 174.00p | 176.91p | 174.00p | 174.00p | 8699 |
15/11/2011 | 174.00p | 174.00p | 168.30p | 174.00p | 330 |
14/11/2011 | 174.00p | 174.00p | 168.60p | 174.00p | 2738 |
11/11/2011 | 174.00p | 174.00p | 170.40p | 174.00p | 600 |
10/11/2011 | 174.00p | 179.00p | 174.00p | 174.00p | 1944 |
09/11/2011 | 174.00p | 174.00p | 174.00p | 174.00p | 48499 |
08/11/2011 | 174.00p | 179.00p | 174.00p | 174.00p | 188209 |
07/11/2011 | 174.00p | 179.00p | 174.00p | 174.00p | 11 |
04/11/2011 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
03/11/2011 | 174.00p | 174.00p | 174.00p | 174.00p | 3100 |
02/11/2011 | 172.50p | 174.00p | 170.00p | 174.00p | 10000 |
01/11/2011 | 172.50p | 172.50p | 168.75p | 172.50p | 1529 |
31/10/2011 | 172.50p | 172.50p | 170.25p | 172.50p | 40905 |
28/10/2011 | 170.00p | 172.50p | 168.50p | 172.50p | 2498 |
27/10/2011 | 170.00p | 170.00p | 169.00p | 170.00p | 0 |
26/10/2011 | 170.00p | 170.00p | 169.00p | 170.00p | 845 |
25/10/2011 | 170.00p | 174.70p | 167.50p | 170.00p | 0 |
24/10/2011 | 169.00p | 174.70p | 167.50p | 170.00p | 0 |
21/10/2011 | 169.00p | 174.70p | 169.00p | 169.00p | 780 |
20/10/2011 | 169.00p | 169.00p | 166.32p | 169.00p | 3957 |
*Close Price adjusted for both dividends and splits