Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2012 | 198.00p | 199.50p | 195.50p | 195.50p | 27927 |
19/07/2012 | 198.85p | 200.39p | 195.00p | 195.00p | 38552 |
18/07/2012 | 199.49p | 199.49p | 195.00p | 195.00p | 23024 |
17/07/2012 | 195.00p | 200.39p | 195.00p | 195.50p | 30642 |
16/07/2012 | 197.25p | 200.49p | 195.00p | 195.00p | 17487 |
13/07/2012 | 195.00p | 200.34p | 195.00p | 195.00p | 22313 |
12/07/2012 | 198.00p | 199.01p | 195.45p | 196.75p | 54253 |
11/07/2012 | 200.75p | 200.75p | 197.56p | 198.50p | 18382 |
10/07/2012 | 200.00p | 200.98p | 198.50p | 199.00p | 53454 |
09/07/2012 | 199.00p | 200.58p | 196.75p | 200.00p | 66375 |
06/07/2012 | 199.75p | 200.27p | 196.50p | 196.50p | 31474 |
05/07/2012 | 198.25p | 200.34p | 197.75p | 198.50p | 35409 |
04/07/2012 | 195.75p | 198.00p | 192.50p | 195.00p | 56088 |
03/07/2012 | 194.75p | 196.00p | 194.00p | 194.00p | 35254 |
02/07/2012 | 191.50p | 195.76p | 191.50p | 192.00p | 42339 |
29/06/2012 | 194.00p | 195.70p | 193.69p | 194.38p | 29044 |
28/06/2012 | 190.00p | 192.75p | 190.00p | 192.75p | 23231 |
27/06/2012 | 192.00p | 193.50p | 190.00p | 190.00p | 31395 |
26/06/2012 | 193.15p | 193.15p | 190.37p | 191.00p | 53987 |
25/06/2012 | 189.00p | 189.52p | 188.35p | 188.87p | 59390 |
22/06/2012 | 189.11p | 190.37p | 189.00p | 189.00p | 47986 |
21/06/2012 | 191.00p | 192.60p | 190.00p | 190.00p | 173295 |
20/06/2012 | 194.00p | 194.00p | 190.40p | 192.00p | 15795 |
19/06/2012 | 193.50p | 193.50p | 190.85p | 191.62p | 39499 |
18/06/2012 | 192.50p | 194.00p | 189.00p | 193.12p | 106841 |
15/06/2012 | 192.25p | 192.25p | 188.64p | 188.75p | 58315 |
14/06/2012 | 191.75p | 192.25p | 189.13p | 192.25p | 35468 |
13/06/2012 | 188.50p | 190.00p | 188.50p | 189.00p | 202776 |
12/06/2012 | 189.25p | 190.99p | 188.00p | 190.00p | 68195 |
11/06/2012 | 195.50p | 195.50p | 190.00p | 190.00p | 90207 |
08/06/2012 | 193.00p | 193.83p | 188.00p | 193.00p | 50638 |
07/06/2012 | 191.00p | 193.00p | 190.00p | 193.00p | 72507 |
06/06/2012 | 190.00p | 192.00p | 187.51p | 192.00p | 25714 |
01/06/2012 | 190.00p | 191.50p | 188.51p | 189.00p | 46791 |
31/05/2012 | 189.75p | 191.47p | 187.30p | 190.50p | 19317 |
30/05/2012 | 189.75p | 191.99p | 187.55p | 189.37p | 24717 |
29/05/2012 | 190.75p | 191.74p | 188.25p | 188.25p | 15264 |
28/05/2012 | 191.00p | 191.13p | 188.30p | 191.00p | 27621 |
25/05/2012 | 184.75p | 190.00p | 184.75p | 187.50p | 40622 |
24/05/2012 | 188.00p | 190.00p | 185.00p | 190.00p | 19996 |
23/05/2012 | 188.00p | 190.00p | 183.75p | 184.00p | 58940 |
22/05/2012 | 186.25p | 190.50p | 186.25p | 188.87p | 56546 |
21/05/2012 | 187.50p | 188.50p | 185.50p | 188.50p | 56269 |
18/05/2012 | 190.00p | 190.00p | 185.26p | 187.63p | 35188 |
17/05/2012 | 190.00p | 192.94p | 187.39p | 191.38p | 18658 |
16/05/2012 | 187.25p | 191.00p | 187.00p | 187.50p | 78758 |
15/05/2012 | 193.00p | 194.99p | 191.25p | 192.00p | 45140 |
14/05/2012 | 195.00p | 196.00p | 193.88p | 194.25p | 35016 |
11/05/2012 | 196.00p | 197.00p | 195.10p | 196.00p | 34250 |
10/05/2012 | 197.90p | 198.00p | 196.36p | 198.00p | 9024 |
09/05/2012 | 197.25p | 197.90p | 195.10p | 196.50p | 72351 |
08/05/2012 | 197.25p | 201.27p | 197.25p | 200.00p | 65045 |
04/05/2012 | 202.75p | 203.50p | 200.00p | 200.00p | 124755 |
03/05/2012 | 204.25p | 204.25p | 201.25p | 201.25p | 22034 |
02/05/2012 | 202.00p | 203.75p | 200.85p | 203.75p | 29319 |
01/05/2012 | 202.00p | 203.25p | 200.85p | 202.25p | 55550 |
30/04/2012 | 202.00p | 204.49p | 202.00p | 203.25p | 38939 |
27/04/2012 | 204.00p | 204.00p | 201.50p | 203.00p | 37724 |
26/04/2012 | 202.50p | 204.00p | 202.00p | 202.00p | 26482 |
25/04/2012 | 201.25p | 203.00p | 201.25p | 201.75p | 94749 |
24/04/2012 | 202.50p | 202.50p | 201.25p | 201.25p | 55560 |
23/04/2012 | 201.00p | 203.00p | 201.00p | 201.00p | 47898 |
20/04/2012 | 201.25p | 203.55p | 201.25p | 202.00p | 36495 |
19/04/2012 | 201.75p | 205.75p | 201.75p | 202.00p | 56199 |
18/04/2012 | 204.25p | 206.00p | 203.75p | 205.50p | 106650 |
17/04/2012 | 204.00p | 204.00p | 199.00p | 202.75p | 65674 |
16/04/2012 | 202.75p | 204.00p | 202.00p | 202.00p | 10569 |
13/04/2012 | 203.50p | 203.50p | 201.36p | 202.75p | 12808 |
12/04/2012 | 203.00p | 203.50p | 202.00p | 202.50p | 85676 |
11/04/2012 | 202.00p | 203.47p | 200.29p | 203.00p | 168243 |
10/04/2012 | 202.00p | 203.74p | 201.50p | 202.00p | 63742 |
05/04/2012 | 202.00p | 205.00p | 201.60p | 205.00p | 38037 |
04/04/2012 | 202.25p | 203.89p | 201.11p | 203.13p | 71468 |
03/04/2012 | 206.00p | 207.00p | 204.84p | 207.00p | 75026 |
02/04/2012 | 206.00p | 207.11p | 204.84p | 205.00p | 21376 |
30/03/2012 | 206.00p | 207.00p | 204.00p | 207.00p | 41850 |
29/03/2012 | 205.25p | 207.25p | 203.84p | 206.00p | 57100 |
28/03/2012 | 205.25p | 209.07p | 205.25p | 207.00p | 54022 |
27/03/2012 | 207.00p | 210.49p | 206.61p | 207.75p | 67420 |
26/03/2012 | 205.25p | 207.50p | 205.25p | 207.00p | 149328 |
23/03/2012 | 206.00p | 208.86p | 206.00p | 207.50p | 57924 |
22/03/2012 | 208.00p | 209.25p | 207.75p | 209.00p | 111386 |
21/03/2012 | 207.00p | 208.64p | 207.00p | 207.87p | 50891 |
20/03/2012 | 207.50p | 210.00p | 207.50p | 208.75p | 56753 |
19/03/2012 | 210.50p | 210.50p | 208.45p | 209.00p | 61271 |
16/03/2012 | 208.75p | 209.90p | 207.88p | 208.00p | 438756 |
15/03/2012 | 210.00p | 210.50p | 208.25p | 209.50p | 92258 |
14/03/2012 | 207.00p | 210.65p | 207.00p | 209.50p | 61046 |
13/03/2012 | 209.50p | 210.74p | 207.52p | 209.00p | 120859 |
12/03/2012 | 205.75p | 209.75p | 205.75p | 206.00p | 60653 |
09/03/2012 | 208.25p | 209.55p | 205.00p | 209.00p | 103343 |
08/03/2012 | 207.00p | 208.50p | 203.98p | 204.50p | 42052 |
07/03/2012 | 202.50p | 204.25p | 199.86p | 204.25p | 30859 |
06/03/2012 | 198.50p | 203.49p | 198.50p | 199.50p | 81989 |
05/03/2012 | 199.00p | 204.49p | 198.00p | 201.00p | 57061 |
02/03/2012 | 199.50p | 205.00p | 199.50p | 201.75p | 36312 |
01/03/2012 | 200.00p | 204.74p | 200.00p | 202.25p | 51846 |
29/02/2012 | 203.74p | 204.30p | 200.00p | 200.00p | 30816 |
28/02/2012 | 205.00p | 205.00p | 200.51p | 204.50p | 14452 |
27/02/2012 | 202.69p | 202.69p | 200.50p | 201.38p | 39323 |
24/02/2012 | 200.00p | 204.99p | 200.00p | 202.50p | 10333 |
23/02/2012 | 204.00p | 205.00p | 201.21p | 203.00p | 17377 |
22/02/2012 | 204.00p | 206.64p | 200.71p | 202.75p | 32643 |
21/02/2012 | 202.50p | 202.50p | 200.50p | 200.75p | 52240 |
20/02/2012 | 202.00p | 204.99p | 198.50p | 201.00p | 36467 |
17/02/2012 | 201.50p | 202.00p | 196.61p | 199.50p | 104426 |
16/02/2012 | 200.00p | 200.07p | 196.50p | 199.50p | 70462 |
15/02/2012 | 197.50p | 199.56p | 196.50p | 198.50p | 33574 |
14/02/2012 | 195.25p | 198.50p | 191.75p | 195.25p | 219735 |
13/02/2012 | 195.29p | 199.50p | 195.29p | 197.38p | 12987 |
10/02/2012 | 199.50p | 200.00p | 196.25p | 197.38p | 53634 |
09/02/2012 | 201.95p | 201.95p | 197.55p | 201.50p | 12966 |
08/02/2012 | 196.50p | 201.84p | 196.50p | 199.50p | 8154 |
07/02/2012 | 201.95p | 202.50p | 197.55p | 202.50p | 11700 |
06/02/2012 | 200.25p | 201.99p | 197.50p | 199.63p | 46289 |
03/02/2012 | 199.00p | 200.99p | 197.40p | 199.37p | 41954 |
02/02/2012 | 200.10p | 200.10p | 197.10p | 198.50p | 25617 |
01/02/2012 | 199.00p | 199.00p | 196.53p | 197.75p | 47510 |
31/01/2012 | 200.00p | 200.00p | 197.00p | 197.87p | 35731 |
30/01/2012 | 198.50p | 199.50p | 197.07p | 197.75p | 11622 |
27/01/2012 | 200.00p | 200.25p | 196.86p | 198.37p | 41573 |
26/01/2012 | 198.89p | 199.50p | 197.00p | 198.37p | 15209 |
25/01/2012 | 195.50p | 199.00p | 195.50p | 197.75p | 18239 |
24/01/2012 | 196.00p | 202.50p | 196.00p | 196.25p | 48103 |
23/01/2012 | 198.50p | 203.50p | 196.00p | 201.75p | 112566 |
20/01/2012 | 196.00p | 201.39p | 195.75p | 198.50p | 16487 |
19/01/2012 | 195.00p | 198.30p | 194.01p | 195.38p | 75683 |
18/01/2012 | 198.39p | 199.06p | 194.51p | 196.50p | 33674 |
17/01/2012 | 197.90p | 198.43p | 194.00p | 195.75p | 36449 |
16/01/2012 | 191.50p | 194.90p | 191.50p | 193.75p | 2505 |
13/01/2012 | 193.00p | 197.25p | 193.00p | 195.12p | 25730 |
12/01/2012 | 191.50p | 194.00p | 191.12p | 193.00p | 26427 |
11/01/2012 | 193.00p | 195.50p | 190.87p | 195.50p | 71382 |
10/01/2012 | 191.50p | 193.00p | 190.62p | 191.62p | 29076 |
09/01/2012 | 188.12p | 192.99p | 188.12p | 190.50p | 28653 |
06/01/2012 | 193.30p | 193.99p | 189.00p | 192.00p | 20902 |
05/01/2012 | 193.00p | 193.00p | 190.00p | 192.00p | 2482 |
04/01/2012 | 192.00p | 195.90p | 190.25p | 192.00p | 12149 |
03/01/2012 | 195.00p | 195.62p | 191.00p | 194.00p | 36868 |
30/12/2011 | 190.00p | 190.00p | 189.00p | 189.00p | 7168 |
29/12/2011 | 186.00p | 188.90p | 186.00p | 186.00p | 83863 |
28/12/2011 | 186.75p | 188.00p | 186.75p | 187.00p | 2051 |
23/12/2011 | 189.00p | 189.00p | 186.76p | 187.50p | 8738 |
22/12/2011 | 187.50p | 189.00p | 184.51p | 187.00p | 39207 |
21/12/2011 | 188.90p | 188.90p | 185.25p | 186.00p | 7053 |
20/12/2011 | 184.25p | 187.00p | 184.00p | 187.00p | 26229 |
19/12/2011 | 186.00p | 186.99p | 184.50p | 184.50p | 14861 |
16/12/2011 | 185.00p | 186.99p | 185.00p | 185.25p | 18931 |
15/12/2011 | 185.00p | 185.90p | 185.00p | 185.75p | 11182 |
14/12/2011 | 185.00p | 189.00p | 185.00p | 187.00p | 47463 |
13/12/2011 | 185.00p | 185.99p | 185.00p | 185.25p | 24983 |
12/12/2011 | 185.00p | 189.00p | 185.00p | 185.00p | 10131 |
09/12/2011 | 185.00p | 188.00p | 185.00p | 185.75p | 32654 |
08/12/2011 | 186.25p | 186.51p | 185.51p | 186.25p | 22121 |
07/12/2011 | 189.50p | 189.90p | 185.50p | 187.00p | 43818 |
06/12/2011 | 185.00p | 189.00p | 184.01p | 189.00p | 35566 |
05/12/2011 | 184.50p | 189.15p | 184.50p | 186.00p | 30439 |
02/12/2011 | 182.50p | 186.90p | 182.50p | 184.75p | 19088 |
01/12/2011 | 183.25p | 184.75p | 182.03p | 183.00p | 16632 |
30/11/2011 | 181.75p | 184.00p | 180.36p | 183.12p | 71693 |
29/11/2011 | 183.00p | 186.00p | 183.00p | 184.50p | 13074 |
28/11/2011 | 183.00p | 185.00p | 183.00p | 185.00p | 27674 |
25/11/2011 | 182.00p | 182.00p | 179.20p | 181.88p | 63017 |
24/11/2011 | 180.25p | 180.90p | 179.17p | 180.25p | 39949 |
23/11/2011 | 178.51p | 181.00p | 178.50p | 178.50p | 26435 |
22/11/2011 | 179.00p | 181.39p | 178.50p | 180.00p | 43264 |
21/11/2011 | 179.97p | 180.39p | 178.50p | 179.00p | 29152 |
18/11/2011 | 180.25p | 182.14p | 178.66p | 180.75p | 5628 |
17/11/2011 | 181.50p | 183.92p | 180.66p | 182.25p | 18821 |
16/11/2011 | 183.75p | 187.75p | 181.53p | 182.62p | 21841 |
15/11/2011 | 182.50p | 184.00p | 178.75p | 182.62p | 124067 |
14/11/2011 | 185.00p | 188.49p | 182.25p | 183.00p | 38722 |
11/11/2011 | 181.75p | 184.00p | 178.51p | 180.00p | 66483 |
10/11/2011 | 179.30p | 181.00p | 179.30p | 181.00p | 13075 |
09/11/2011 | 186.75p | 186.75p | 182.50p | 183.25p | 37924 |
08/11/2011 | 186.75p | 187.00p | 181.86p | 184.38p | 26514 |
07/11/2011 | 183.00p | 186.00p | 181.00p | 183.88p | 84315 |
04/11/2011 | 182.25p | 186.00p | 182.00p | 183.38p | 34880 |
03/11/2011 | 180.50p | 183.25p | 178.50p | 182.88p | 37698 |
02/11/2011 | 183.50p | 186.00p | 180.00p | 186.00p | 75052 |
01/11/2011 | 185.50p | 186.00p | 180.00p | 184.00p | 67513 |
31/10/2011 | 195.00p | 199.49p | 187.50p | 187.75p | 84085 |
28/10/2011 | 196.00p | 199.00p | 193.11p | 199.00p | 48294 |
27/10/2011 | 199.75p | 199.75p | 195.88p | 196.88p | 12109 |
26/10/2011 | 192.25p | 196.67p | 191.37p | 192.62p | 70917 |
25/10/2011 | 193.00p | 195.38p | 192.38p | 192.50p | 24647 |
24/10/2011 | 193.50p | 198.99p | 193.50p | 195.50p | 37731 |
21/10/2011 | 194.50p | 196.75p | 192.70p | 194.25p | 10131 |
20/10/2011 | 194.00p | 196.15p | 192.50p | 192.50p | 22185 |
19/10/2011 | 194.75p | 199.40p | 194.50p | 196.50p | 43525 |
18/10/2011 | 192.70p | 196.00p | 192.70p | 196.00p | 22295 |
17/10/2011 | 199.00p | 199.00p | 194.20p | 196.38p | 47701 |
14/10/2011 | 194.00p | 196.05p | 192.50p | 192.88p | 123636 |
13/10/2011 | 194.25p | 199.00p | 192.50p | 192.50p | 57322 |
12/10/2011 | 196.00p | 196.00p | 192.80p | 195.75p | 29872 |
11/10/2011 | 195.00p | 197.75p | 192.50p | 195.12p | 31104 |
10/10/2011 | 192.25p | 194.99p | 190.50p | 193.88p | 11884 |
07/10/2011 | 191.25p | 192.50p | 189.50p | 189.50p | 46322 |
06/10/2011 | 189.75p | 192.50p | 188.00p | 190.25p | 26392 |
05/10/2011 | 188.50p | 189.87p | 187.50p | 189.87p | 10525 |
*Close Price adjusted for both dividends and splits