Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/07/2012 | 361.00p | 361.00p | 352.00p | 352.00p | 4036 |
23/07/2012 | 355.00p | 360.90p | 355.00p | 358.00p | 6622 |
20/07/2012 | 355.00p | 360.00p | 355.00p | 355.00p | 1893 |
19/07/2012 | 355.00p | 365.00p | 355.00p | 359.50p | 5298 |
18/07/2012 | 352.00p | 370.00p | 352.00p | 355.00p | 10106 |
17/07/2012 | 352.00p | 366.19p | 350.00p | 350.00p | 8423 |
16/07/2012 | 350.00p | 365.00p | 350.00p | 352.00p | 6634 |
13/07/2012 | 356.00p | 359.99p | 350.00p | 352.00p | 4054 |
12/07/2012 | 360.00p | 360.96p | 355.00p | 355.00p | 7323 |
11/07/2012 | 350.00p | 371.00p | 350.00p | 355.00p | 10539 |
10/07/2012 | 343.00p | 355.00p | 343.00p | 352.00p | 4181 |
09/07/2012 | 343.00p | 354.12p | 343.00p | 347.00p | 3180 |
06/07/2012 | 325.00p | 354.12p | 325.00p | 347.00p | 11806 |
05/07/2012 | 325.00p | 341.90p | 325.00p | 337.75p | 14575 |
04/07/2012 | 330.00p | 338.00p | 330.00p | 330.00p | 5890 |
03/07/2012 | 343.00p | 347.00p | 330.00p | 330.00p | 15392 |
02/07/2012 | 332.00p | 345.00p | 331.90p | 338.50p | 24201 |
29/06/2012 | 325.00p | 332.00p | 322.05p | 332.00p | 4990 |
28/06/2012 | 324.90p | 325.00p | 321.16p | 325.00p | 1356 |
27/06/2012 | 318.00p | 324.90p | 318.00p | 318.00p | 3183 |
26/06/2012 | 318.00p | 324.59p | 318.00p | 321.50p | 2618 |
25/06/2012 | 320.00p | 329.90p | 320.00p | 322.50p | 877 |
22/06/2012 | 324.00p | 329.90p | 318.23p | 325.00p | 12462 |
21/06/2012 | 325.00p | 336.85p | 317.00p | 317.00p | 11429 |
20/06/2012 | 350.00p | 350.00p | 325.45p | 340.00p | 18259 |
19/06/2012 | 349.00p | 355.00p | 340.10p | 355.00p | 7618 |
18/06/2012 | 340.00p | 348.90p | 328.04p | 344.50p | 17106 |
15/06/2012 | 335.00p | 345.21p | 320.00p | 345.00p | 55826 |
14/06/2012 | 325.00p | 335.00p | 325.00p | 331.25p | 22225 |
13/06/2012 | 325.00p | 335.00p | 325.00p | 332.50p | 14326 |
12/06/2012 | 325.00p | 325.00p | 312.00p | 318.50p | 25342 |
11/06/2012 | 323.00p | 334.90p | 315.00p | 315.00p | 14246 |
08/06/2012 | 310.00p | 329.75p | 308.00p | 317.00p | 29641 |
07/06/2012 | 307.75p | 319.64p | 307.24p | 310.00p | 13029 |
06/06/2012 | 308.00p | 323.00p | 305.00p | 312.00p | 13250 |
01/06/2012 | 308.50p | 323.00p | 308.50p | 309.50p | 16510 |
31/05/2012 | 306.00p | 315.00p | 291.00p | 312.00p | 54216 |
30/05/2012 | 310.00p | 325.00p | 308.26p | 317.00p | 19637 |
29/05/2012 | 324.10p | 325.00p | 314.25p | 317.50p | 1755 |
28/05/2012 | 316.50p | 324.11p | 310.00p | 310.00p | 23578 |
25/05/2012 | 315.00p | 325.00p | 308.00p | 316.50p | 34558 |
24/05/2012 | 325.00p | 335.00p | 311.00p | 315.00p | 26127 |
23/05/2012 | 337.00p | 347.00p | 325.00p | 329.50p | 18038 |
22/05/2012 | 350.00p | 351.00p | 337.00p | 343.50p | 18646 |
21/05/2012 | 337.00p | 343.50p | 337.00p | 337.00p | 6323 |
18/05/2012 | 340.00p | 342.00p | 337.60p | 340.00p | 3327 |
17/05/2012 | 338.00p | 358.00p | 338.00p | 341.00p | 4788 |
16/05/2012 | 355.00p | 355.00p | 340.25p | 342.50p | 8104 |
15/05/2012 | 352.00p | 360.00p | 338.40p | 354.00p | 5747 |
14/05/2012 | 350.00p | 350.00p | 335.00p | 350.00p | 4507 |
11/05/2012 | 339.00p | 349.50p | 333.00p | 349.50p | 13356 |
10/05/2012 | 343.75p | 343.75p | 331.00p | 331.00p | 6546 |
09/05/2012 | 344.00p | 350.00p | 331.00p | 340.50p | 29071 |
08/05/2012 | 341.00p | 358.90p | 340.00p | 340.00p | 13642 |
04/05/2012 | 355.00p | 364.50p | 341.00p | 350.00p | 17744 |
03/05/2012 | 350.00p | 376.95p | 350.00p | 357.00p | 39116 |
02/05/2012 | 385.00p | 392.06p | 347.50p | 347.50p | 26764 |
01/05/2012 | 387.00p | 390.00p | 385.50p | 385.50p | 3481 |
30/04/2012 | 385.00p | 390.00p | 375.05p | 387.50p | 8567 |
27/04/2012 | 379.50p | 385.50p | 375.00p | 380.50p | 8872 |
26/04/2012 | 380.75p | 383.00p | 375.50p | 375.50p | 108856 |
25/04/2012 | 383.00p | 389.76p | 376.50p | 376.50p | 13606 |
24/04/2012 | 381.00p | 393.00p | 381.00p | 383.00p | 2995 |
23/04/2012 | 381.00p | 398.00p | 381.00p | 387.75p | 9152 |
20/04/2012 | 381.00p | 399.90p | 381.00p | 390.50p | 8330 |
19/04/2012 | 390.00p | 398.30p | 389.32p | 392.50p | 3515 |
18/04/2012 | 390.00p | 399.95p | 390.00p | 394.00p | 3074 |
17/04/2012 | 391.00p | 398.40p | 390.00p | 395.00p | 3606 |
16/04/2012 | 392.00p | 400.00p | 390.00p | 395.00p | 3953 |
13/04/2012 | 394.50p | 400.00p | 391.00p | 392.00p | 14684 |
12/04/2012 | 395.00p | 400.00p | 395.00p | 398.50p | 102040 |
11/04/2012 | 395.00p | 406.50p | 390.00p | 392.50p | 6891 |
10/04/2012 | 399.25p | 406.95p | 395.25p | 396.50p | 2369 |
05/04/2012 | 404.00p | 409.40p | 403.50p | 403.50p | 6727 |
04/04/2012 | 406.50p | 410.46p | 400.25p | 400.50p | 62194 |
03/04/2012 | 415.00p | 415.00p | 406.00p | 414.00p | 16759 |
02/04/2012 | 410.42p | 412.95p | 407.00p | 407.00p | 2096 |
30/03/2012 | 415.00p | 415.00p | 407.00p | 407.25p | 21343 |
29/03/2012 | 422.50p | 422.50p | 406.55p | 408.62p | 5775 |
28/03/2012 | 419.95p | 419.95p | 417.50p | 417.50p | 500 |
27/03/2012 | 420.00p | 422.00p | 415.00p | 420.00p | 25642 |
26/03/2012 | 412.00p | 421.95p | 409.95p | 419.50p | 14700 |
23/03/2012 | 400.00p | 410.00p | 399.00p | 406.50p | 29053 |
22/03/2012 | 410.00p | 410.00p | 400.30p | 406.75p | 13065 |
21/03/2012 | 410.00p | 410.45p | 404.75p | 409.38p | 22597 |
20/03/2012 | 400.00p | 409.95p | 400.00p | 407.50p | 20736 |
19/03/2012 | 405.00p | 419.95p | 400.15p | 411.00p | 17728 |
16/03/2012 | 401.00p | 415.69p | 401.00p | 401.00p | 3938 |
15/03/2012 | 410.00p | 420.00p | 405.00p | 407.50p | 10374 |
14/03/2012 | 410.00p | 425.00p | 405.25p | 414.00p | 24993 |
13/03/2012 | 400.00p | 408.24p | 400.00p | 405.00p | 8271 |
12/03/2012 | 405.00p | 405.00p | 400.60p | 402.00p | 3841 |
09/03/2012 | 405.00p | 408.00p | 400.10p | 401.00p | 6626 |
08/03/2012 | 409.25p | 410.25p | 401.75p | 410.00p | 11801 |
07/03/2012 | 400.00p | 405.00p | 397.85p | 405.00p | 22913 |
06/03/2012 | 397.00p | 404.95p | 395.80p | 400.00p | 13562 |
05/03/2012 | 398.00p | 400.50p | 395.00p | 395.50p | 19620 |
02/03/2012 | 390.00p | 403.00p | 386.05p | 398.13p | 48770 |
01/03/2012 | 382.00p | 388.18p | 380.00p | 387.50p | 19509 |
29/02/2012 | 380.00p | 385.00p | 377.37p | 385.00p | 13760 |
28/02/2012 | 380.00p | 383.73p | 377.00p | 383.50p | 26337 |
27/02/2012 | 380.50p | 383.00p | 378.51p | 380.50p | 29625 |
24/02/2012 | 386.92p | 389.00p | 366.24p | 383.00p | 21650 |
23/02/2012 | 362.00p | 383.00p | 358.91p | 379.50p | 23643 |
22/02/2012 | 355.00p | 368.00p | 351.00p | 359.00p | 17833 |
21/02/2012 | 365.00p | 366.66p | 356.33p | 362.25p | 24778 |
20/02/2012 | 358.00p | 365.00p | 353.55p | 365.00p | 29279 |
17/02/2012 | 340.00p | 354.00p | 340.00p | 352.50p | 33874 |
16/02/2012 | 352.00p | 352.00p | 329.00p | 340.00p | 32801 |
15/02/2012 | 352.00p | 356.50p | 350.00p | 351.00p | 6893 |
14/02/2012 | 356.75p | 358.00p | 344.73p | 357.00p | 17914 |
13/02/2012 | 356.75p | 357.00p | 345.37p | 355.50p | 8675 |
10/02/2012 | 360.00p | 362.53p | 346.00p | 353.00p | 15640 |
09/02/2012 | 366.00p | 371.04p | 360.00p | 366.50p | 21151 |
08/02/2012 | 370.00p | 370.75p | 355.00p | 370.00p | 56566 |
07/02/2012 | 369.25p | 370.00p | 359.08p | 368.50p | 130746 |
06/02/2012 | 365.00p | 370.00p | 351.00p | 363.50p | 16091 |
03/02/2012 | 375.00p | 383.00p | 366.00p | 370.00p | 98879 |
02/02/2012 | 390.48p | 390.48p | 375.00p | 385.00p | 5857 |
01/02/2012 | 375.00p | 390.00p | 371.00p | 389.00p | 101778 |
31/01/2012 | 385.43p | 387.00p | 371.36p | 378.50p | 21394 |
30/01/2012 | 380.00p | 394.00p | 371.25p | 381.00p | 43806 |
27/01/2012 | 380.00p | 387.00p | 368.00p | 383.00p | 35233 |
26/01/2012 | 365.00p | 373.80p | 356.20p | 367.50p | 18357 |
25/01/2012 | 361.00p | 368.00p | 355.00p | 358.50p | 17688 |
24/01/2012 | 365.00p | 369.00p | 363.00p | 368.00p | 11133 |
23/01/2012 | 365.00p | 375.00p | 362.00p | 368.00p | 15812 |
20/01/2012 | 390.00p | 390.00p | 363.00p | 365.50p | 26567 |
19/01/2012 | 375.00p | 390.00p | 369.20p | 383.50p | 39713 |
18/01/2012 | 347.50p | 366.00p | 347.00p | 365.00p | 12412 |
17/01/2012 | 332.00p | 347.00p | 330.25p | 344.50p | 1908371 |
16/01/2012 | 334.00p | 338.56p | 330.00p | 332.50p | 25016 |
13/01/2012 | 337.75p | 339.75p | 331.00p | 331.50p | 27493 |
12/01/2012 | 339.00p | 348.00p | 330.00p | 339.00p | 223254 |
11/01/2012 | 327.00p | 337.00p | 325.10p | 331.00p | 7989 |
10/01/2012 | 329.00p | 335.98p | 321.00p | 324.75p | 20491 |
09/01/2012 | 312.00p | 333.00p | 306.00p | 330.00p | 25477 |
06/01/2012 | 310.00p | 310.00p | 290.00p | 299.00p | 13310 |
05/01/2012 | 297.00p | 299.64p | 292.00p | 293.50p | 9766 |
04/01/2012 | 296.50p | 309.00p | 291.00p | 300.00p | 16007 |
03/01/2012 | 295.00p | 303.50p | 293.50p | 293.50p | 6441 |
30/12/2011 | 296.02p | 297.00p | 296.02p | 297.00p | 1724 |
29/12/2011 | 300.76p | 300.76p | 296.00p | 296.50p | 9734 |
28/12/2011 | 298.00p | 306.00p | 291.25p | 302.00p | 10903 |
23/12/2011 | 308.00p | 314.50p | 303.55p | 307.25p | 3910 |
22/12/2011 | 290.00p | 302.71p | 290.00p | 292.00p | 2805 |
21/12/2011 | 290.00p | 304.00p | 288.00p | 288.00p | 11458 |
20/12/2011 | 307.20p | 307.60p | 297.00p | 297.00p | 1407 |
19/12/2011 | 305.00p | 307.50p | 291.00p | 299.00p | 9306 |
16/12/2011 | 308.25p | 317.00p | 305.00p | 305.00p | 8041 |
15/12/2011 | 308.20p | 320.00p | 308.20p | 313.00p | 2742 |
14/12/2011 | 310.00p | 320.00p | 303.60p | 312.50p | 7302 |
13/12/2011 | 312.75p | 313.00p | 302.00p | 306.50p | 14926 |
12/12/2011 | 303.46p | 308.50p | 302.00p | 308.50p | 2508 |
09/12/2011 | 317.00p | 317.00p | 302.00p | 311.50p | 9186 |
08/12/2011 | 325.29p | 325.29p | 310.00p | 310.00p | 11706 |
07/12/2011 | 307.20p | 324.00p | 307.20p | 319.50p | 7048 |
06/12/2011 | 310.00p | 321.26p | 300.00p | 315.00p | 11497 |
05/12/2011 | 315.00p | 329.00p | 301.00p | 305.00p | 10958 |
02/12/2011 | 312.00p | 330.00p | 301.50p | 303.50p | 21702 |
01/12/2011 | 330.00p | 339.00p | 312.50p | 312.50p | 10829 |
30/11/2011 | 330.00p | 330.00p | 314.00p | 325.50p | 10001 |
29/11/2011 | 325.00p | 333.00p | 317.12p | 323.00p | 10772 |
28/11/2011 | 330.00p | 337.50p | 327.00p | 337.50p | 1827 |
25/11/2011 | 326.36p | 333.50p | 326.36p | 333.50p | 100 |
24/11/2011 | 331.00p | 340.00p | 331.00p | 340.00p | 1000 |
23/11/2011 | 330.00p | 331.00p | 323.00p | 331.00p | 6950 |
22/11/2011 | 353.00p | 355.98p | 340.00p | 352.00p | 11389 |
21/11/2011 | 329.00p | 345.00p | 328.00p | 339.00p | 4872 |
18/11/2011 | 322.00p | 335.00p | 321.50p | 328.50p | 6293 |
17/11/2011 | 334.00p | 334.00p | 330.50p | 330.50p | 3365 |
16/11/2011 | 335.00p | 335.00p | 330.00p | 330.00p | 3348 |
15/11/2011 | 339.00p | 340.00p | 323.00p | 327.50p | 11830 |
14/11/2011 | 342.00p | 342.00p | 330.40p | 335.00p | 13881 |
11/11/2011 | 333.00p | 333.00p | 326.94p | 327.00p | 2239 |
10/11/2011 | 330.00p | 332.00p | 327.40p | 329.50p | 3800 |
09/11/2011 | 340.00p | 340.00p | 330.00p | 330.00p | 2017 |
08/11/2011 | 333.00p | 335.00p | 330.00p | 335.00p | 9507 |
07/11/2011 | 320.00p | 337.80p | 320.00p | 330.00p | 2756 |
04/11/2011 | 330.00p | 339.35p | 326.00p | 332.00p | 9390 |
03/11/2011 | 340.00p | 347.83p | 325.00p | 335.00p | 13715 |
02/11/2011 | 349.00p | 349.00p | 340.00p | 348.00p | 4588 |
01/11/2011 | 355.00p | 366.40p | 348.50p | 348.50p | 7082 |
31/10/2011 | 380.00p | 380.00p | 355.00p | 372.00p | 39200 |
28/10/2011 | 360.00p | 385.00p | 358.00p | 385.00p | 17830 |
27/10/2011 | 345.00p | 371.50p | 332.02p | 371.50p | 22455 |
26/10/2011 | 341.00p | 343.50p | 327.82p | 337.50p | 7096 |
25/10/2011 | 310.00p | 345.00p | 310.00p | 339.50p | 32507 |
24/10/2011 | 310.00p | 320.50p | 308.00p | 320.50p | 9591 |
21/10/2011 | 309.00p | 336.00p | 309.00p | 321.50p | 17362 |
20/10/2011 | 302.00p | 325.50p | 302.00p | 317.00p | 2212 |
19/10/2011 | 300.00p | 312.00p | 300.00p | 311.50p | 6188 |
18/10/2011 | 311.00p | 316.00p | 300.00p | 306.00p | 4106 |
17/10/2011 | 300.00p | 317.55p | 300.00p | 310.50p | 1396 |
14/10/2011 | 303.25p | 319.25p | 291.80p | 309.00p | 3776 |
13/10/2011 | 305.00p | 319.25p | 304.70p | 319.00p | 12182 |
12/10/2011 | 320.00p | 320.00p | 307.50p | 307.50p | 4222 |
11/10/2011 | 308.00p | 317.00p | 291.50p | 307.50p | 4460 |
10/10/2011 | 291.50p | 305.00p | 291.50p | 305.00p | 1600 |
07/10/2011 | 315.00p | 317.60p | 304.00p | 304.00p | 3033 |
*Close Price adjusted for both dividends and splits