Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2011 | 167.50p | 172.00p | 167.50p | 169.00p | 0 |
18/10/2011 | 167.50p | 172.00p | 167.50p | 167.50p | 0 |
17/10/2011 | 167.50p | 172.00p | 167.50p | 167.50p | 0 |
14/10/2011 | 167.50p | 172.00p | 167.50p | 167.50p | 4548 |
13/10/2011 | 167.50p | 169.00p | 167.50p | 167.50p | 10000 |
12/10/2011 | 167.50p | 167.50p | 161.65p | 167.50p | 632 |
11/10/2011 | 167.50p | 169.75p | 161.65p | 167.50p | 0 |
10/10/2011 | 167.50p | 169.75p | 161.65p | 167.50p | 6808 |
07/10/2011 | 167.50p | 170.00p | 163.15p | 167.50p | 18490 |
06/10/2011 | 167.50p | 170.00p | 162.00p | 167.50p | 5174 |
05/10/2011 | 167.50p | 167.50p | 165.00p | 167.50p | 4000 |
04/10/2011 | 167.50p | 170.00p | 162.00p | 167.50p | 17646 |
03/10/2011 | 167.50p | 167.50p | 162.00p | 167.50p | 3170 |
30/09/2011 | 167.50p | 167.50p | 165.00p | 167.50p | 326420 |
29/09/2011 | 167.50p | 168.00p | 160.00p | 167.50p | 0 |
28/09/2011 | 167.50p | 168.00p | 160.00p | 167.50p | 0 |
27/09/2011 | 167.50p | 168.00p | 160.00p | 167.50p | 51512 |
26/09/2011 | 167.50p | 167.50p | 161.65p | 167.50p | 0 |
23/09/2011 | 167.50p | 167.50p | 161.65p | 167.50p | 2779 |
22/09/2011 | 167.50p | 174.30p | 167.50p | 167.50p | 0 |
21/09/2011 | 167.50p | 174.30p | 167.50p | 167.50p | 1200 |
20/09/2011 | 167.50p | 172.00p | 161.65p | 167.50p | 12674 |
19/09/2011 | 167.50p | 167.50p | 166.00p | 167.50p | 0 |
16/09/2011 | 167.50p | 167.50p | 166.00p | 167.50p | 6400 |
15/09/2011 | 167.50p | 174.25p | 167.50p | 167.50p | 5028 |
14/09/2011 | 167.50p | 170.00p | 164.50p | 167.50p | 130800 |
13/09/2011 | 167.50p | 170.00p | 165.00p | 167.50p | 6600 |
12/09/2011 | 167.50p | 174.00p | 167.50p | 167.50p | 430 |
09/09/2011 | 167.50p | 167.50p | 167.50p | 167.50p | 3845 |
08/09/2011 | 167.50p | 173.35p | 160.00p | 167.50p | 21778 |
07/09/2011 | 166.50p | 170.00p | 164.25p | 166.50p | 9790 |
06/09/2011 | 166.50p | 166.50p | 164.25p | 166.50p | 2400 |
05/09/2011 | 166.50p | 173.00p | 164.25p | 166.50p | 7600 |
02/09/2011 | 166.50p | 172.44p | 164.25p | 166.50p | 3834 |
01/09/2011 | 166.50p | 170.50p | 163.00p | 166.50p | 14398 |
31/08/2011 | 165.00p | 166.50p | 160.30p | 166.50p | 600 |
30/08/2011 | 165.00p | 167.50p | 160.30p | 165.00p | 0 |
26/08/2011 | 165.00p | 167.50p | 160.30p | 165.00p | 0 |
25/08/2011 | 165.00p | 167.50p | 160.30p | 165.00p | 202708 |
24/08/2011 | 162.50p | 165.00p | 157.50p | 165.00p | 0 |
23/08/2011 | 162.50p | 163.00p | 157.50p | 162.50p | 0 |
22/08/2011 | 157.50p | 163.00p | 157.50p | 162.50p | 10011 |
19/08/2011 | 155.00p | 157.50p | 155.00p | 157.50p | 274 |
18/08/2011 | 147.50p | 156.00p | 147.50p | 156.00p | 5724 |
17/08/2011 | 142.00p | 149.00p | 142.00p | 147.50p | 8374 |
16/08/2011 | 142.00p | 142.00p | 137.24p | 142.00p | 0 |
15/08/2011 | 142.00p | 142.00p | 137.24p | 142.00p | 0 |
12/08/2011 | 142.00p | 142.00p | 137.24p | 142.00p | 0 |
11/08/2011 | 142.00p | 142.00p | 137.24p | 142.00p | 2500 |
10/08/2011 | 141.00p | 142.00p | 138.00p | 142.00p | 0 |
09/08/2011 | 141.00p | 141.00p | 138.00p | 141.00p | 0 |
08/08/2011 | 138.00p | 141.00p | 138.00p | 141.00p | 4100 |
05/08/2011 | 138.00p | 139.50p | 138.00p | 138.00p | 5000 |
04/08/2011 | 136.50p | 139.00p | 136.50p | 138.00p | 15120 |
03/08/2011 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
02/08/2011 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
01/08/2011 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
29/07/2011 | 136.50p | 139.75p | 136.50p | 136.50p | 0 |
28/07/2011 | 136.50p | 139.75p | 136.50p | 136.50p | 0 |
27/07/2011 | 136.50p | 139.75p | 136.50p | 136.50p | 347 |
26/07/2011 | 136.50p | 136.50p | 131.42p | 136.50p | 6629 |
25/07/2011 | 133.50p | 136.69p | 130.58p | 136.50p | 14157 |
22/07/2011 | 140.00p | 140.00p | 130.35p | 133.50p | 5112 |
21/07/2011 | 147.50p | 150.20p | 132.00p | 140.00p | 43817 |
20/07/2011 | 147.50p | 147.50p | 140.60p | 147.50p | 604866 |
19/07/2011 | 147.50p | 151.50p | 140.00p | 147.50p | 0 |
18/07/2011 | 151.50p | 151.50p | 140.00p | 145.00p | 993 |
15/07/2011 | 154.00p | 154.00p | 150.00p | 151.50p | 0 |
14/07/2011 | 156.50p | 156.50p | 150.00p | 154.00p | 5000 |
13/07/2011 | 156.50p | 156.50p | 149.00p | 156.50p | 5573 |
12/07/2011 | 156.50p | 162.00p | 151.54p | 156.50p | 0 |
11/07/2011 | 159.00p | 162.00p | 151.54p | 156.50p | 4318 |
08/07/2011 | 162.50p | 162.50p | 155.00p | 159.00p | 0 |
07/07/2011 | 162.50p | 162.50p | 155.00p | 162.50p | 3417 |
06/07/2011 | 164.50p | 164.50p | 155.00p | 162.50p | 9530 |
05/07/2011 | 175.00p | 175.00p | 166.00p | 168.50p | 163937 |
04/07/2011 | 176.00p | 185.00p | 176.00p | 176.00p | 7677 |
01/07/2011 | 176.00p | 176.00p | 176.00p | 176.00p | 17300 |
30/06/2011 | 173.50p | 179.34p | 171.50p | 176.00p | 0 |
29/06/2011 | 171.50p | 179.34p | 171.50p | 173.50p | 2000 |
28/06/2011 | 171.50p | 178.00p | 171.50p | 171.50p | 2542 |
27/06/2011 | 171.50p | 175.00p | 167.00p | 171.50p | 0 |
24/06/2011 | 169.00p | 175.00p | 167.00p | 171.50p | 0 |
23/06/2011 | 169.00p | 175.00p | 167.00p | 169.00p | 0 |
22/06/2011 | 169.00p | 175.00p | 167.00p | 169.00p | 8845 |
21/06/2011 | 169.00p | 175.78p | 167.50p | 169.00p | 0 |
20/06/2011 | 167.50p | 175.78p | 167.50p | 169.00p | 9803 |
17/06/2011 | 167.50p | 170.00p | 167.50p | 167.50p | 0 |
16/06/2011 | 167.50p | 170.00p | 167.50p | 167.50p | 0 |
15/06/2011 | 165.00p | 170.00p | 165.00p | 167.50p | 1750 |
14/06/2011 | 165.00p | 170.00p | 165.00p | 165.00p | 0 |
13/06/2011 | 165.00p | 170.00p | 165.00p | 165.00p | 0 |
10/06/2011 | 165.00p | 170.00p | 165.00p | 165.00p | 1500 |
09/06/2011 | 165.00p | 168.50p | 165.00p | 165.00p | 3000 |
08/06/2011 | 162.50p | 167.75p | 162.50p | 162.50p | 160 |
07/06/2011 | 162.50p | 167.75p | 162.50p | 162.50p | 297 |
06/06/2011 | 162.50p | 165.00p | 155.00p | 162.50p | 6250 |
03/06/2011 | 162.50p | 162.50p | 157.25p | 162.50p | 18315 |
02/06/2011 | 162.50p | 164.00p | 162.50p | 162.50p | 562 |
01/06/2011 | 162.50p | 165.00p | 160.00p | 162.50p | 106800 |
31/05/2011 | 162.50p | 162.50p | 159.05p | 162.50p | 1995 |
27/05/2011 | 162.50p | 162.50p | 159.05p | 162.50p | 160 |
26/05/2011 | 162.50p | 162.50p | 162.50p | 162.50p | 200000 |
25/05/2011 | 162.50p | 162.50p | 160.00p | 162.50p | 0 |
24/05/2011 | 162.50p | 162.50p | 160.00p | 162.50p | 2900 |
23/05/2011 | 162.50p | 162.50p | 159.05p | 162.50p | 1805 |
20/05/2011 | 162.50p | 162.50p | 159.05p | 162.50p | 82000 |
19/05/2011 | 162.50p | 162.50p | 159.05p | 162.50p | 0 |
18/05/2011 | 162.50p | 162.50p | 159.05p | 162.50p | 0 |
17/05/2011 | 162.50p | 162.50p | 159.05p | 162.50p | 0 |
16/05/2011 | 162.50p | 162.50p | 159.05p | 162.50p | 10821 |
13/05/2011 | 160.00p | 160.00p | 158.10p | 160.00p | 3000 |
12/05/2011 | 160.00p | 163.50p | 160.00p | 160.00p | 0 |
11/05/2011 | 160.00p | 163.50p | 160.00p | 160.00p | 2000 |
10/05/2011 | 160.00p | 160.00p | 157.70p | 160.00p | 0 |
09/05/2011 | 160.00p | 160.00p | 157.70p | 160.00p | 1970 |
06/05/2011 | 160.00p | 163.90p | 160.00p | 160.00p | 0 |
05/05/2011 | 160.00p | 163.90p | 160.00p | 160.00p | 3903 |
04/05/2011 | 160.00p | 163.90p | 160.00p | 160.00p | 0 |
03/05/2011 | 160.00p | 163.90p | 160.00p | 160.00p | 60 |
28/04/2011 | 160.00p | 160.00p | 157.00p | 160.00p | 1113 |
27/04/2011 | 157.50p | 163.57p | 157.50p | 160.00p | 0 |
26/04/2011 | 158.50p | 163.57p | 158.50p | 160.00p | 917 |
21/04/2011 | 158.50p | 158.50p | 155.80p | 158.50p | 2700 |
20/04/2011 | 158.50p | 158.50p | 155.20p | 158.50p | 4990 |
19/04/2011 | 158.50p | 165.00p | 152.00p | 158.50p | 14469 |
18/04/2011 | 160.00p | 163.72p | 155.00p | 158.50p | 6532 |
15/04/2011 | 160.00p | 162.50p | 160.00p | 160.00p | 0 |
14/04/2011 | 160.00p | 162.50p | 160.00p | 160.00p | 0 |
13/04/2011 | 160.00p | 162.50p | 160.00p | 160.00p | 1500 |
12/04/2011 | 160.00p | 162.50p | 160.00p | 160.00p | 0 |
11/04/2011 | 160.00p | 162.50p | 160.00p | 160.00p | 250 |
08/04/2011 | 160.00p | 165.00p | 160.00p | 160.00p | 0 |
07/04/2011 | 160.00p | 165.00p | 160.00p | 160.00p | 12500 |
06/04/2011 | 160.00p | 160.00p | 155.20p | 160.00p | 28200 |
05/04/2011 | 160.00p | 160.00p | 160.00p | 160.00p | 20000 |
04/04/2011 | 160.00p | 160.00p | 156.50p | 160.00p | 16105 |
01/04/2011 | 160.00p | 160.00p | 155.00p | 160.00p | 39464 |
31/03/2011 | 160.00p | 160.00p | 159.00p | 160.00p | 800 |
30/03/2011 | 160.00p | 160.00p | 159.00p | 160.00p | 1886 |
29/03/2011 | 160.00p | 160.00p | 159.00p | 160.00p | 1000 |
28/03/2011 | 160.00p | 160.00p | 155.10p | 160.00p | 300 |
25/03/2011 | 158.50p | 160.00p | 154.00p | 160.00p | 147210 |
24/03/2011 | 158.50p | 158.50p | 158.50p | 158.50p | 1500 |
23/03/2011 | 158.50p | 158.50p | 158.50p | 158.50p | 800 |
22/03/2011 | 158.50p | 158.50p | 152.00p | 158.50p | 2700 |
21/03/2011 | 156.00p | 159.00p | 156.00p | 158.50p | 41186 |
18/03/2011 | 156.00p | 156.00p | 156.00p | 156.00p | 1586 |
17/03/2011 | 156.00p | 156.00p | 154.00p | 156.00p | 0 |
16/03/2011 | 155.00p | 156.00p | 154.00p | 156.00p | 5000 |
15/03/2011 | 160.00p | 160.00p | 150.00p | 155.00p | 37300 |
14/03/2011 | 163.50p | 163.50p | 154.50p | 162.50p | 20000 |
11/03/2011 | 163.50p | 163.50p | 159.73p | 163.50p | 6000 |
10/03/2011 | 163.50p | 163.50p | 158.00p | 163.50p | 38190 |
09/03/2011 | 163.50p | 170.00p | 161.60p | 163.50p | 9511 |
08/03/2011 | 165.00p | 167.70p | 161.00p | 163.50p | 57669 |
07/03/2011 | 164.00p | 167.48p | 161.10p | 165.00p | 3588 |
04/03/2011 | 164.00p | 168.68p | 158.00p | 164.00p | 11757 |
03/03/2011 | 164.00p | 168.68p | 164.00p | 164.00p | 1778 |
02/03/2011 | 161.00p | 167.75p | 161.60p | 164.00p | 11786 |
01/03/2011 | 163.50p | 162.60p | 156.00p | 161.00p | 23000 |
28/02/2011 | 162.50p | 171.00p | 158.96p | 163.50p | 16687 |
25/02/2011 | 162.50p | 161.00p | 159.95p | 161.00p | 7250 |
24/02/2011 | 162.50p | 162.50p | 161.00p | 162.50p | 12000 |
23/02/2011 | 165.00p | 169.85p | 161.00p | 162.50p | 21971 |
22/02/2011 | 162.50p | 185.00p | 161.00p | 165.00p | 2703 |
21/02/2011 | 155.00p | 170.00p | 153.70p | 162.50p | 9906 |
18/02/2011 | 148.50p | 157.00p | 151.75p | 155.00p | 156951 |
17/02/2011 | 143.50p | 160.00p | 140.25p | 148.50p | 28245 |
16/02/2011 | 140.00p | 144.00p | 137.50p | 140.00p | 81872 |
15/02/2011 | 140.00p | 140.00p | 137.50p | 140.00p | 1000 |
14/02/2011 | 140.00p | 145.00p | 140.00p | 140.00p | 60390 |
11/02/2011 | 136.10p | 140.00p | 136.10p | 140.00p | 9438 |
10/02/2011 | 136.60p | 143.00p | 136.60p | 140.00p | 14500 |
09/02/2011 | 137.00p | 143.90p | 136.60p | 140.00p | 13819 |
08/02/2011 | 140.00p | 142.50p | 137.00p | 142.50p | 0 |
07/02/2011 | 137.00p | 140.00p | 137.00p | 140.00p | 2234 |
04/02/2011 | 137.00p | 142.50p | 137.00p | 142.50p | 6849 |
03/02/2011 | 140.00p | 144.00p | 140.00p | 140.00p | 0 |
02/02/2011 | 144.00p | 144.00p | 140.00p | 140.00p | 115 |
01/02/2011 | 140.00p | 140.00p | 137.50p | 140.00p | 0 |
31/01/2011 | 140.00p | 144.00p | 140.00p | 140.00p | 1000 |
28/01/2011 | 140.00p | 144.00p | 140.00p | 140.00p | 1436 |
27/01/2011 | 140.00p | 143.00p | 138.00p | 140.00p | 35050 |
26/01/2011 | 135.00p | 142.50p | 135.00p | 140.00p | 233000 |
25/01/2011 | 140.00p | 143.00p | 132.50p | 135.00p | 15438 |
24/01/2011 | 140.00p | 149.00p | 137.50p | 140.00p | 300 |
21/01/2011 | 140.00p | 145.00p | 136.60p | 140.00p | 13491 |
20/01/2011 | 137.50p | 144.00p | 137.50p | 140.00p | 178588 |
19/01/2011 | 132.50p | 132.50p | 128.15p | 132.50p | 1138 |
18/01/2011 | 132.50p | 138.00p | 128.15p | 132.50p | 304578 |
17/01/2011 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
14/01/2011 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
13/01/2011 | 127.50p | 135.00p | 127.50p | 132.50p | 0 |
12/01/2011 | 127.50p | 135.00p | 127.50p | 132.50p | 3775 |
11/01/2011 | 127.50p | 133.00p | 127.50p | 130.00p | 6721 |
10/01/2011 | 125.00p | 135.00p | 125.00p | 130.00p | 8600 |
07/01/2011 | 123.50p | 129.00p | 123.50p | 125.00p | 57115 |
06/01/2011 | 123.50p | 124.50p | 123.50p | 123.50p | 0 |
05/01/2011 | 123.50p | 124.50p | 121.00p | 123.50p | 6000 |
*Close Price adjusted for both dividends and splits