Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/11/2010 | 205.00p | 207.50p | 200.00p | 207.50p | 500 |
10/11/2010 | 205.00p | 205.00p | 200.00p | 205.00p | 2500 |
09/11/2010 | 192.50p | 205.00p | 192.50p | 205.00p | 11201 |
08/11/2010 | 215.00p | 215.00p | 185.00p | 192.50p | 9157 |
05/11/2010 | 215.00p | 220.00p | 210.00p | 215.00p | 0 |
04/11/2010 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
03/11/2010 | 212.50p | 220.00p | 210.00p | 215.00p | 1332 |
02/11/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
01/11/2010 | 210.00p | 212.50p | 210.00p | 212.50p | 0 |
29/10/2010 | 210.00p | 210.00p | 205.00p | 210.00p | 0 |
28/10/2010 | 225.00p | 225.00p | 205.00p | 210.00p | 0 |
27/10/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
26/10/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
25/10/2010 | 225.00p | 225.00p | 215.00p | 225.00p | 2000 |
22/10/2010 | 225.00p | 225.00p | 215.00p | 225.00p | 708 |
21/10/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
20/10/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
19/10/2010 | 220.00p | 225.00p | 220.00p | 225.00p | 781 |
18/10/2010 | 220.00p | 220.00p | 215.00p | 220.00p | 0 |
15/10/2010 | 220.00p | 220.00p | 215.00p | 220.00p | 0 |
14/10/2010 | 222.50p | 222.50p | 215.00p | 220.00p | 0 |
13/10/2010 | 225.00p | 225.00p | 215.00p | 222.50p | 1152 |
12/10/2010 | 222.50p | 225.00p | 222.50p | 225.00p | 0 |
11/10/2010 | 220.00p | 222.50p | 220.00p | 222.50p | 0 |
08/10/2010 | 220.00p | 228.00p | 220.00p | 220.00p | 867 |
07/10/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
06/10/2010 | 217.50p | 228.00p | 217.50p | 220.00p | 18 |
05/10/2010 | 210.00p | 215.00p | 210.00p | 215.00p | 0 |
04/10/2010 | 210.00p | 210.00p | 205.00p | 210.00p | 0 |
01/10/2010 | 207.50p | 211.25p | 200.00p | 210.00p | 4812 |
30/09/2010 | 210.00p | 210.00p | 200.00p | 207.50p | 1430 |
29/09/2010 | 207.50p | 215.00p | 200.00p | 210.00p | 17000 |
28/09/2010 | 207.50p | 207.50p | 205.00p | 207.50p | 0 |
27/09/2010 | 207.50p | 211.25p | 205.00p | 207.50p | 94 |
24/09/2010 | 207.50p | 207.50p | 205.00p | 207.50p | 0 |
23/09/2010 | 207.50p | 211.25p | 205.00p | 207.50p | 213 |
22/09/2010 | 207.50p | 207.50p | 205.00p | 207.50p | 0 |
21/09/2010 | 207.50p | 207.50p | 200.00p | 207.50p | 251 |
20/09/2010 | 207.50p | 207.50p | 205.00p | 207.50p | 0 |
17/09/2010 | 205.00p | 207.50p | 200.00p | 207.50p | 15000 |
16/09/2010 | 210.00p | 210.00p | 200.00p | 205.00p | 2500 |
15/09/2010 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
14/09/2010 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
13/09/2010 | 210.00p | 210.00p | 200.00p | 210.00p | 986 |
10/09/2010 | 210.00p | 210.00p | 200.00p | 210.00p | 2000 |
09/09/2010 | 210.00p | 215.00p | 210.00p | 210.00p | 3225 |
08/09/2010 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
07/09/2010 | 202.50p | 210.00p | 202.50p | 210.00p | 2438 |
06/09/2010 | 202.50p | 203.75p | 195.00p | 202.50p | 2481 |
03/09/2010 | 202.50p | 203.75p | 195.00p | 202.50p | 3146 |
02/09/2010 | 202.50p | 202.50p | 195.00p | 202.50p | 3000 |
01/09/2010 | 202.50p | 202.50p | 195.00p | 202.50p | 1043 |
31/08/2010 | 195.00p | 202.50p | 195.00p | 202.50p | 1000 |
27/08/2010 | 207.50p | 208.75p | 195.00p | 202.50p | 6973 |
26/08/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
25/08/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
24/08/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
23/08/2010 | 212.50p | 216.25p | 210.00p | 212.50p | 914 |
20/08/2010 | 212.50p | 215.00p | 210.00p | 212.50p | 0 |
19/08/2010 | 212.50p | 214.75p | 205.00p | 212.50p | 943 |
18/08/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
17/08/2010 | 212.50p | 220.00p | 210.00p | 212.50p | 10917 |
16/08/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
13/08/2010 | 212.50p | 219.25p | 210.00p | 212.50p | 797 |
12/08/2010 | 212.50p | 219.25p | 210.00p | 212.50p | 100 |
11/08/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
10/08/2010 | 205.00p | 215.00p | 204.65p | 212.50p | 4469 |
09/08/2010 | 205.00p | 207.50p | 202.50p | 205.00p | 0 |
06/08/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
05/08/2010 | 205.00p | 205.00p | 200.00p | 205.00p | 1911 |
04/08/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 1500 |
03/08/2010 | 195.00p | 205.00p | 195.00p | 205.00p | 0 |
02/08/2010 | 186.00p | 195.00p | 186.00p | 195.00p | 0 |
30/07/2010 | 186.00p | 187.00p | 185.00p | 186.00p | 10000 |
29/07/2010 | 186.00p | 186.00p | 185.00p | 186.00p | 0 |
28/07/2010 | 186.00p | 186.00p | 185.00p | 186.00p | 0 |
27/07/2010 | 185.00p | 190.00p | 185.00p | 186.00p | 2581 |
26/07/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
23/07/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
22/07/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
21/07/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
20/07/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
19/07/2010 | 187.50p | 187.50p | 175.00p | 185.00p | 3173 |
16/07/2010 | 187.50p | 187.50p | 180.00p | 187.50p | 3000 |
15/07/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
14/07/2010 | 187.50p | 194.00p | 181.00p | 187.50p | 951 |
13/07/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
12/07/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
09/07/2010 | 185.00p | 187.50p | 185.00p | 187.50p | 0 |
08/07/2010 | 185.00p | 187.50p | 185.00p | 187.50p | 0 |
07/07/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
06/07/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
05/07/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
02/07/2010 | 185.00p | 190.00p | 185.00p | 187.50p | 0 |
01/07/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
30/06/2010 | 185.00p | 190.00p | 185.00p | 187.50p | 0 |
29/06/2010 | 195.00p | 195.00p | 185.00p | 190.00p | 10000 |
28/06/2010 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
25/06/2010 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
24/06/2010 | 195.00p | 200.00p | 195.00p | 195.00p | 2500 |
23/06/2010 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
22/06/2010 | 192.50p | 195.00p | 192.50p | 195.00p | 0 |
21/06/2010 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
18/06/2010 | 190.00p | 192.50p | 190.00p | 192.50p | 0 |
17/06/2010 | 190.00p | 190.00p | 185.00p | 190.00p | 0 |
16/06/2010 | 190.00p | 190.00p | 185.00p | 190.00p | 10000 |
15/06/2010 | 190.00p | 190.00p | 185.00p | 190.00p | 0 |
14/06/2010 | 190.00p | 195.00p | 190.00p | 190.00p | 0 |
11/06/2010 | 190.00p | 190.00p | 185.00p | 190.00p | 0 |
10/06/2010 | 187.50p | 190.00p | 185.00p | 190.00p | 1000 |
09/06/2010 | 192.50p | 192.50p | 180.00p | 187.50p | 0 |
08/06/2010 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
07/06/2010 | 187.50p | 192.50p | 185.00p | 192.50p | 2675 |
04/06/2010 | 187.50p | 187.50p | 180.00p | 187.50p | 0 |
03/06/2010 | 187.50p | 187.50p | 180.00p | 187.50p | 0 |
02/06/2010 | 192.50p | 192.50p | 180.00p | 187.50p | 0 |
01/06/2010 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
28/05/2010 | 190.00p | 192.50p | 190.00p | 192.50p | 0 |
27/05/2010 | 190.00p | 190.00p | 185.00p | 190.00p | 0 |
26/05/2010 | 192.50p | 192.50p | 185.00p | 190.00p | 0 |
25/05/2010 | 197.50p | 197.50p | 185.00p | 192.50p | 7000 |
24/05/2010 | 195.00p | 200.00p | 195.00p | 197.50p | 0 |
21/05/2010 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
20/05/2010 | 205.00p | 205.00p | 190.00p | 195.00p | 2957 |
19/05/2010 | 210.00p | 210.00p | 200.00p | 205.00p | 6000 |
18/05/2010 | 210.00p | 210.00p | 205.00p | 210.00p | 2069 |
17/05/2010 | 217.50p | 217.50p | 205.00p | 210.00p | 2511 |
14/05/2010 | 222.50p | 222.50p | 210.00p | 217.50p | 0 |
13/05/2010 | 222.50p | 222.50p | 220.00p | 222.50p | 0 |
12/05/2010 | 222.50p | 222.50p | 220.00p | 222.50p | 0 |
11/05/2010 | 225.00p | 225.00p | 222.50p | 222.50p | 0 |
10/05/2010 | 222.50p | 230.00p | 222.50p | 225.00p | 100 |
07/05/2010 | 225.00p | 225.00p | 215.00p | 222.50p | 551 |
06/05/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
05/05/2010 | 232.50p | 232.50p | 215.00p | 225.00p | 14000 |
04/05/2010 | 230.00p | 232.50p | 230.00p | 232.50p | 0 |
30/04/2010 | 227.50p | 234.00p | 220.00p | 230.00p | 14227 |
29/04/2010 | 207.50p | 222.50p | 207.50p | 222.50p | 0 |
28/04/2010 | 225.00p | 225.00p | 200.00p | 207.50p | 333 |
27/04/2010 | 227.50p | 227.50p | 220.00p | 227.50p | 640 |
26/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
23/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
22/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
21/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
20/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
19/04/2010 | 232.50p | 232.50p | 225.00p | 227.50p | 0 |
16/04/2010 | 240.00p | 240.00p | 232.00p | 235.00p | 1500 |
15/04/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
14/04/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
13/04/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
12/04/2010 | 240.00p | 249.00p | 240.00p | 240.00p | 5000 |
09/04/2010 | 212.50p | 240.00p | 212.50p | 240.00p | 5897 |
08/04/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
07/04/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
06/04/2010 | 221.50p | 221.50p | 210.00p | 212.50p | 4200 |
01/04/2010 | 210.00p | 224.00p | 210.00p | 221.50p | 1500 |
31/03/2010 | 210.00p | 210.00p | 210.00p | 210.00p | 7500 |
30/03/2010 | 210.00p | 210.00p | 205.00p | 210.00p | 1800 |
29/03/2010 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
26/03/2010 | 200.00p | 210.00p | 197.00p | 210.00p | 12000 |
25/03/2010 | 198.50p | 203.00p | 198.50p | 200.00p | 0 |
24/03/2010 | 198.50p | 200.00p | 198.50p | 198.50p | 0 |
23/03/2010 | 198.50p | 200.00p | 193.00p | 198.50p | 5000 |
22/03/2010 | 197.00p | 200.00p | 190.00p | 198.50p | 2500 |
19/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
18/03/2010 | 197.00p | 197.00p | 188.00p | 197.00p | 5000 |
17/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
16/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
15/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
12/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
11/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
10/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
09/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
08/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
05/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
04/03/2010 | 197.00p | 200.00p | 190.00p | 197.00p | 3950 |
03/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
02/03/2010 | 196.00p | 197.00p | 190.00p | 197.00p | 2000 |
01/03/2010 | 196.00p | 196.00p | 195.00p | 196.00p | 0 |
26/02/2010 | 196.00p | 196.00p | 195.00p | 196.00p | 0 |
25/02/2010 | 196.00p | 196.00p | 195.00p | 196.00p | 0 |
24/02/2010 | 196.00p | 196.00p | 195.00p | 196.00p | 0 |
23/02/2010 | 196.00p | 198.50p | 195.00p | 196.00p | 0 |
22/02/2010 | 196.00p | 196.00p | 187.00p | 196.00p | 325 |
19/02/2010 | 196.00p | 196.00p | 188.00p | 196.00p | 835 |
18/02/2010 | 196.00p | 196.00p | 195.00p | 196.00p | 0 |
17/02/2010 | 196.00p | 196.00p | 188.00p | 196.00p | 200 |
16/02/2010 | 192.50p | 200.00p | 192.50p | 196.00p | 1505 |
15/02/2010 | 190.00p | 195.00p | 190.00p | 192.50p | 0 |
12/02/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
11/02/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
10/02/2010 | 190.00p | 190.00p | 181.00p | 190.00p | 4124 |
09/02/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
08/02/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
05/02/2010 | 195.00p | 200.00p | 186.00p | 190.00p | 49600 |
04/02/2010 | 185.00p | 190.00p | 185.00p | 190.00p | 0 |
03/02/2010 | 185.00p | 190.00p | 180.00p | 185.00p | 3000 |
02/02/2010 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
01/02/2010 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
29/01/2010 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
*Close Price adjusted for both dividends and splits