Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2011 | 300.00p | 301.97p | 285.00p | 285.00p | 0 |
03/10/2011 | 300.00p | 301.97p | 300.00p | 300.00p | 0 |
30/09/2011 | 300.00p | 301.97p | 300.00p | 300.00p | 0 |
29/09/2011 | 300.00p | 301.97p | 300.00p | 300.00p | 2 |
28/09/2011 | 300.00p | 310.00p | 300.00p | 300.00p | 0 |
27/09/2011 | 300.00p | 310.00p | 300.00p | 300.00p | 0 |
26/09/2011 | 302.50p | 310.00p | 300.00p | 300.00p | 0 |
23/09/2011 | 302.50p | 310.00p | 300.00p | 302.50p | 0 |
22/09/2011 | 310.00p | 310.00p | 300.00p | 302.50p | 2200 |
21/09/2011 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
20/09/2011 | 310.00p | 310.00p | 305.00p | 310.00p | 2575 |
19/09/2011 | 312.50p | 312.50p | 305.00p | 310.00p | 1080 |
16/09/2011 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
15/09/2011 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
14/09/2011 | 312.50p | 312.50p | 300.00p | 312.50p | 5432 |
13/09/2011 | 312.50p | 312.50p | 300.00p | 312.50p | 5432 |
12/09/2011 | 312.50p | 312.50p | 300.00p | 312.50p | 5432 |
09/09/2011 | 316.50p | 316.50p | 305.00p | 312.50p | 1666 |
08/09/2011 | 316.50p | 316.50p | 313.00p | 316.50p | 701 |
07/09/2011 | 316.50p | 317.88p | 313.00p | 316.50p | 1430 |
06/09/2011 | 316.50p | 327.50p | 314.00p | 316.50p | 0 |
05/09/2011 | 319.00p | 327.50p | 314.00p | 316.50p | 0 |
02/09/2011 | 327.50p | 327.50p | 314.00p | 319.00p | 12189 |
01/09/2011 | 326.50p | 330.00p | 326.50p | 327.50p | 0 |
31/08/2011 | 326.50p | 330.00p | 326.50p | 326.50p | 1503 |
30/08/2011 | 331.50p | 334.06p | 331.50p | 331.50p | 285 |
26/08/2011 | 331.50p | 334.06p | 331.50p | 331.50p | 300 |
25/08/2011 | 330.00p | 331.97p | 330.00p | 331.50p | 0 |
24/08/2011 | 330.00p | 331.97p | 330.00p | 330.00p | 0 |
23/08/2011 | 330.00p | 331.97p | 330.00p | 330.00p | 0 |
22/08/2011 | 330.00p | 331.97p | 330.00p | 330.00p | 0 |
19/08/2011 | 330.00p | 331.97p | 330.00p | 330.00p | 286 |
18/08/2011 | 332.50p | 337.00p | 330.00p | 330.00p | 29357 |
17/08/2011 | 332.50p | 335.45p | 332.50p | 332.50p | 88 |
16/08/2011 | 332.50p | 335.00p | 332.02p | 332.50p | 0 |
15/08/2011 | 335.00p | 335.00p | 332.02p | 332.50p | 2100 |
12/08/2011 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
11/08/2011 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
10/08/2011 | 337.50p | 338.49p | 335.00p | 335.00p | 667 |
09/08/2011 | 337.50p | 338.49p | 337.50p | 337.50p | 0 |
08/08/2011 | 337.50p | 338.49p | 337.50p | 337.50p | 65 |
05/08/2011 | 337.50p | 339.25p | 335.00p | 337.50p | 1200 |
04/08/2011 | 342.50p | 350.00p | 337.00p | 342.50p | 0 |
03/08/2011 | 342.50p | 350.00p | 337.00p | 342.50p | 4200 |
02/08/2011 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
01/08/2011 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
29/07/2011 | 342.50p | 344.00p | 336.32p | 342.50p | 1872 |
28/07/2011 | 342.50p | 344.00p | 342.50p | 342.50p | 1100 |
27/07/2011 | 345.00p | 345.00p | 337.26p | 342.50p | 1130 |
26/07/2011 | 345.00p | 349.00p | 345.00p | 345.00p | 10200 |
25/07/2011 | 347.50p | 347.50p | 341.00p | 345.00p | 11000 |
22/07/2011 | 347.50p | 353.45p | 347.50p | 347.50p | 6243 |
21/07/2011 | 347.50p | 350.45p | 347.50p | 347.50p | 500 |
20/07/2011 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
19/07/2011 | 347.50p | 347.50p | 347.50p | 347.50p | 30000 |
18/07/2011 | 347.50p | 350.45p | 347.50p | 347.50p | 26282 |
15/07/2011 | 352.50p | 352.50p | 340.00p | 347.50p | 102243 |
14/07/2011 | 354.00p | 355.58p | 345.00p | 352.50p | 4036 |
13/07/2011 | 362.00p | 362.00p | 350.00p | 355.50p | 6126 |
12/07/2011 | 365.00p | 366.38p | 356.00p | 363.50p | 0 |
11/07/2011 | 365.00p | 366.38p | 356.00p | 365.00p | 4768 |
08/07/2011 | 362.50p | 368.48p | 362.50p | 366.50p | 2998 |
07/07/2011 | 367.50p | 367.50p | 365.62p | 367.50p | 450 |
06/07/2011 | 367.50p | 368.48p | 366.05p | 367.50p | 944 |
05/07/2011 | 367.50p | 367.50p | 365.00p | 367.50p | 6198 |
04/07/2011 | 367.50p | 367.50p | 366.05p | 367.50p | 36575 |
01/07/2011 | 365.00p | 372.50p | 365.00p | 367.50p | 0 |
30/06/2011 | 372.50p | 372.50p | 365.00p | 367.50p | 2100 |
29/06/2011 | 372.50p | 373.48p | 370.00p | 372.50p | 1838 |
28/06/2011 | 367.50p | 374.75p | 367.50p | 372.50p | 2075 |
27/06/2011 | 372.50p | 372.50p | 370.00p | 372.50p | 2500 |
24/06/2011 | 372.50p | 373.48p | 372.50p | 372.50p | 1075 |
23/06/2011 | 372.50p | 373.48p | 370.00p | 372.50p | 3075 |
22/06/2011 | 375.00p | 375.00p | 371.60p | 372.50p | 1565 |
21/06/2011 | 377.50p | 377.50p | 372.40p | 375.00p | 308 |
20/06/2011 | 385.00p | 385.00p | 370.00p | 377.50p | 13755 |
17/06/2011 | 387.50p | 387.50p | 383.15p | 385.00p | 0 |
16/06/2011 | 387.50p | 387.50p | 383.15p | 387.50p | 494 |
15/06/2011 | 390.00p | 390.00p | 383.15p | 387.50p | 1000 |
14/06/2011 | 390.00p | 395.00p | 390.00p | 390.00p | 100 |
13/06/2011 | 387.50p | 390.00p | 387.50p | 390.00p | 0 |
10/06/2011 | 387.50p | 388.90p | 380.00p | 387.50p | 0 |
09/06/2011 | 387.50p | 388.90p | 380.00p | 387.50p | 0 |
08/06/2011 | 385.00p | 388.90p | 380.00p | 387.50p | 105950 |
07/06/2011 | 385.00p | 385.00p | 380.52p | 385.00p | 0 |
06/06/2011 | 385.00p | 385.00p | 380.52p | 385.00p | 1678 |
03/06/2011 | 382.50p | 388.75p | 382.50p | 385.00p | 350 |
02/06/2011 | 382.50p | 385.00p | 381.70p | 382.50p | 0 |
01/06/2011 | 385.00p | 385.00p | 381.70p | 382.50p | 0 |
31/05/2011 | 385.00p | 385.00p | 381.70p | 385.00p | 1984 |
27/05/2011 | 382.50p | 385.00p | 382.50p | 385.00p | 0 |
26/05/2011 | 385.00p | 385.00p | 383.03p | 385.00p | 3801 |
25/05/2011 | 385.00p | 385.00p | 376.03p | 385.00p | 0 |
24/05/2011 | 380.00p | 385.00p | 376.03p | 385.00p | 1032 |
23/05/2011 | 377.50p | 383.00p | 377.50p | 380.00p | 810 |
20/05/2011 | 377.50p | 380.00p | 377.50p | 377.50p | 0 |
19/05/2011 | 375.00p | 380.00p | 375.00p | 377.50p | 4055 |
18/05/2011 | 375.00p | 379.50p | 371.70p | 375.00p | 2990 |
17/05/2011 | 377.50p | 385.00p | 372.55p | 375.00p | 1817 |
16/05/2011 | 375.00p | 380.00p | 372.02p | 375.00p | 2309 |
13/05/2011 | 372.50p | 375.00p | 372.50p | 375.00p | 0 |
12/05/2011 | 367.50p | 373.75p | 367.50p | 372.50p | 2000 |
11/05/2011 | 395.00p | 395.00p | 367.50p | 367.50p | 2231 |
10/05/2011 | 395.00p | 398.00p | 395.00p | 395.00p | 0 |
09/05/2011 | 395.00p | 398.00p | 395.00p | 395.00p | 0 |
06/05/2011 | 395.00p | 398.00p | 395.00p | 395.00p | 1270 |
05/05/2011 | 387.50p | 395.00p | 387.50p | 395.00p | 508 |
04/05/2011 | 387.50p | 388.65p | 387.50p | 387.50p | 0 |
03/05/2011 | 387.50p | 388.65p | 387.50p | 387.50p | 2550 |
28/04/2011 | 395.00p | 395.00p | 387.50p | 387.50p | 5200 |
27/04/2011 | 395.00p | 405.00p | 390.00p | 395.00p | 0 |
26/04/2011 | 405.00p | 405.00p | 390.00p | 395.00p | 6450 |
21/04/2011 | 405.00p | 407.98p | 395.00p | 405.00p | 0 |
20/04/2011 | 405.00p | 407.98p | 395.00p | 405.00p | 5038 |
19/04/2011 | 407.50p | 407.50p | 405.00p | 405.00p | 645 |
18/04/2011 | 415.00p | 415.00p | 405.00p | 407.50p | 6485 |
15/04/2011 | 415.00p | 415.00p | 405.00p | 415.00p | 5500 |
14/04/2011 | 417.50p | 417.50p | 410.00p | 415.00p | 5871 |
13/04/2011 | 415.00p | 417.50p | 414.00p | 417.50p | 9450 |
12/04/2011 | 410.00p | 419.00p | 410.00p | 417.00p | 5885 |
11/04/2011 | 412.50p | 412.50p | 400.00p | 410.00p | 0 |
08/04/2011 | 410.00p | 412.50p | 400.00p | 412.50p | 0 |
07/04/2011 | 412.50p | 412.50p | 400.00p | 412.50p | 3388 |
06/04/2011 | 415.00p | 415.00p | 410.00p | 412.50p | 0 |
05/04/2011 | 415.00p | 415.00p | 410.00p | 415.00p | 448 |
04/04/2011 | 412.50p | 416.70p | 412.50p | 415.00p | 922 |
01/04/2011 | 415.00p | 415.00p | 410.00p | 415.00p | 0 |
31/03/2011 | 415.00p | 415.00p | 410.00p | 415.00p | 1400 |
30/03/2011 | 415.00p | 420.00p | 410.00p | 415.00p | 0 |
29/03/2011 | 420.00p | 420.00p | 410.00p | 415.00p | 4351 |
28/03/2011 | 420.00p | 423.50p | 420.00p | 420.00p | 21 |
25/03/2011 | 425.00p | 425.00p | 415.00p | 420.00p | 2826 |
24/03/2011 | 425.00p | 425.00p | 420.00p | 425.00p | 916 |
23/03/2011 | 425.00p | 425.00p | 421.10p | 425.00p | 249 |
22/03/2011 | 427.50p | 427.50p | 421.10p | 425.00p | 500 |
21/03/2011 | 425.00p | 430.00p | 425.00p | 427.50p | 697 |
18/03/2011 | 425.00p | 425.00p | 415.00p | 425.00p | 0 |
17/03/2011 | 415.00p | 425.00p | 415.00p | 425.00p | 1600 |
16/03/2011 | 415.00p | 415.00p | 410.00p | 415.00p | 1000 |
15/03/2011 | 415.00p | 415.00p | 410.00p | 415.00p | 3500 |
14/03/2011 | 417.50p | 417.50p | 416.30p | 417.50p | 560 |
11/03/2011 | 417.50p | 417.50p | 416.30p | 417.50p | 1314 |
10/03/2011 | 417.50p | 417.50p | 416.30p | 417.50p | 0 |
09/03/2011 | 417.50p | 417.50p | 416.30p | 417.50p | 0 |
08/03/2011 | 417.50p | 417.50p | 416.30p | 417.50p | 2470 |
07/03/2011 | 417.50p | 425.00p | 417.50p | 417.50p | 8250 |
04/03/2011 | 417.50p | 417.50p | 410.00p | 417.50p | 45865 |
03/03/2011 | 417.50p | 417.50p | 416.30p | 417.50p | 3372 |
02/03/2011 | 417.50p | 417.50p | 415.00p | 417.50p | 0 |
01/03/2011 | 420.00p | 417.50p | 415.00p | 417.50p | 1000 |
28/02/2011 | 417.50p | 425.00p | 420.00p | 420.00p | 7494 |
25/02/2011 | 412.50p | 415.00p | 414.75p | 415.00p | 666 |
24/02/2011 | 410.00p | 410.00p | 409.20p | 410.00p | 242 |
23/02/2011 | 410.00p | 410.00p | 409.20p | 410.00p | 0 |
22/02/2011 | 410.00p | 410.00p | 409.20p | 410.00p | 4100 |
21/02/2011 | 410.00p | 410.00p | 409.20p | 410.00p | 2500 |
18/02/2011 | 410.00p | 410.00p | 409.20p | 410.00p | 4050 |
17/02/2011 | 407.50p | 410.00p | 406.30p | 410.00p | 12500 |
16/02/2011 | 407.50p | 407.50p | 406.30p | 407.50p | 2203 |
15/02/2011 | 407.50p | 407.50p | 406.30p | 407.50p | 0 |
14/02/2011 | 407.50p | 407.50p | 406.30p | 407.50p | 0 |
11/02/2011 | 406.30p | 407.50p | 406.30p | 407.50p | 8000 |
10/02/2011 | 405.00p | 405.00p | 400.00p | 400.00p | 8300 |
09/02/2011 | 401.30p | 402.50p | 401.30p | 402.50p | 2418 |
08/02/2011 | 402.50p | 402.50p | 398.03p | 402.50p | 0 |
07/02/2011 | 398.03p | 402.50p | 398.03p | 402.50p | 1000 |
04/02/2011 | 405.00p | 410.00p | 402.50p | 402.50p | 0 |
03/02/2011 | 405.00p | 410.00p | 403.03p | 405.00p | 0 |
02/02/2011 | 403.03p | 410.00p | 403.03p | 405.00p | 10301 |
01/02/2011 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
31/01/2011 | 410.00p | 410.00p | 405.00p | 405.00p | 4470 |
28/01/2011 | 412.50p | 412.50p | 408.00p | 410.00p | 7000 |
27/01/2011 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
26/01/2011 | 412.50p | 412.50p | 409.54p | 412.50p | 462 |
25/01/2011 | 415.00p | 415.00p | 412.50p | 412.50p | 0 |
24/01/2011 | 405.00p | 415.00p | 405.00p | 415.00p | 1000 |
21/01/2011 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
20/01/2011 | 405.00p | 410.00p | 405.00p | 405.00p | 596 |
19/01/2011 | 405.00p | 405.00p | 400.00p | 405.00p | 2576 |
18/01/2011 | 402.50p | 405.00p | 402.50p | 405.00p | 2606 |
17/01/2011 | 399.55p | 402.50p | 398.03p | 402.50p | 2000 |
14/01/2011 | 409.54p | 409.54p | 401.64p | 402.50p | 5000 |
13/01/2011 | 422.74p | 422.74p | 410.00p | 410.00p | 0 |
12/01/2011 | 422.74p | 422.74p | 412.00p | 417.50p | 3232 |
11/01/2011 | 410.02p | 417.50p | 410.02p | 417.50p | 1050 |
10/01/2011 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
07/01/2011 | 417.50p | 417.50p | 412.00p | 417.50p | 3670 |
06/01/2011 | 410.50p | 417.50p | 410.50p | 417.50p | 0 |
05/01/2011 | 413.00p | 413.00p | 407.54p | 410.50p | 3352 |
04/01/2011 | 413.00p | 413.50p | 413.00p | 413.00p | 0 |
31/12/2010 | 413.00p | 413.00p | 413.00p | 413.00p | 0 |
30/12/2010 | 405.00p | 413.00p | 405.00p | 413.00p | 545 |
29/12/2010 | 407.50p | 407.50p | 405.00p | 405.00p | 0 |
24/12/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
23/12/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 3120 |
22/12/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
21/12/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
20/12/2010 | 410.00p | 410.00p | 402.50p | 402.50p | 2420 |
17/12/2010 | 410.00p | 410.00p | 408.03p | 410.00p | 500 |
16/12/2010 | 412.50p | 412.50p | 410.00p | 410.00p | 0 |
*Close Price adjusted for both dividends and splits