Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/07/2012 | 133.50p | 133.50p | 130.10p | 132.25p | 1061 |
02/07/2012 | 132.50p | 133.00p | 130.00p | 131.00p | 36926 |
29/06/2012 | 133.00p | 133.00p | 130.10p | 131.50p | 12224 |
28/06/2012 | 133.00p | 134.00p | 131.10p | 133.00p | 27016 |
27/06/2012 | 136.50p | 136.50p | 133.00p | 133.00p | 154180 |
26/06/2012 | 136.50p | 136.50p | 133.39p | 134.75p | 9004 |
25/06/2012 | 137.50p | 137.50p | 133.25p | 134.00p | 30207 |
22/06/2012 | 138.00p | 138.00p | 136.75p | 136.75p | 2156 |
21/06/2012 | 137.50p | 137.50p | 135.62p | 137.50p | 27982 |
20/06/2012 | 135.75p | 138.00p | 135.75p | 136.00p | 11228 |
19/06/2012 | 136.00p | 137.99p | 136.00p | 136.87p | 39587 |
18/06/2012 | 138.00p | 138.00p | 135.70p | 138.00p | 12190 |
15/06/2012 | 136.00p | 138.50p | 132.00p | 138.50p | 564369 |
14/06/2012 | 133.00p | 134.00p | 131.03p | 132.00p | 61309 |
13/06/2012 | 135.00p | 135.00p | 133.24p | 135.00p | 782 |
12/06/2012 | 135.00p | 136.99p | 133.00p | 135.00p | 26514 |
11/06/2012 | 136.00p | 137.74p | 136.00p | 137.00p | 5045 |
08/06/2012 | 137.75p | 137.75p | 135.30p | 137.75p | 23680 |
07/06/2012 | 136.00p | 137.00p | 135.85p | 137.00p | 20817 |
06/06/2012 | 135.50p | 136.00p | 132.00p | 136.00p | 8628 |
01/06/2012 | 132.00p | 134.50p | 132.00p | 133.00p | 16577 |
31/05/2012 | 133.00p | 136.00p | 132.54p | 133.00p | 15941 |
30/05/2012 | 136.00p | 136.00p | 133.00p | 134.50p | 12500 |
29/05/2012 | 133.30p | 135.00p | 133.30p | 134.00p | 7106 |
28/05/2012 | 134.85p | 135.00p | 134.00p | 134.00p | 716 |
25/05/2012 | 132.00p | 135.00p | 130.86p | 135.00p | 84133 |
24/05/2012 | 135.00p | 135.50p | 135.00p | 135.00p | 4135 |
23/05/2012 | 137.00p | 137.24p | 135.30p | 136.00p | 345811 |
22/05/2012 | 137.99p | 139.90p | 137.00p | 137.00p | 21210 |
21/05/2012 | 137.00p | 138.00p | 137.00p | 137.00p | 9589 |
18/05/2012 | 138.00p | 139.00p | 137.00p | 137.50p | 139316 |
17/05/2012 | 138.00p | 139.55p | 138.00p | 138.75p | 20317 |
16/05/2012 | 140.00p | 142.00p | 139.20p | 140.50p | 29730 |
15/05/2012 | 139.05p | 141.20p | 139.05p | 140.00p | 25038 |
14/05/2012 | 140.00p | 141.55p | 138.60p | 141.50p | 87512 |
11/05/2012 | 142.00p | 145.00p | 142.00p | 145.00p | 64626 |
10/05/2012 | 142.00p | 145.00p | 140.10p | 145.00p | 74625 |
09/05/2012 | 142.00p | 142.00p | 140.40p | 142.00p | 35922 |
08/05/2012 | 142.00p | 142.00p | 140.00p | 141.00p | 295343 |
04/05/2012 | 142.00p | 142.00p | 140.00p | 140.00p | 106749 |
03/05/2012 | 141.50p | 142.00p | 140.00p | 141.50p | 37010 |
02/05/2012 | 140.00p | 142.00p | 139.58p | 142.00p | 26652 |
01/05/2012 | 140.00p | 141.00p | 137.30p | 141.00p | 85656 |
30/04/2012 | 136.00p | 141.00p | 136.00p | 138.00p | 197195 |
27/04/2012 | 138.00p | 138.00p | 136.00p | 137.00p | 41346 |
26/04/2012 | 140.00p | 140.00p | 136.00p | 136.00p | 4217 |
25/04/2012 | 137.25p | 137.25p | 136.00p | 137.00p | 18643 |
24/04/2012 | 132.00p | 135.50p | 132.00p | 135.00p | 8123 |
23/04/2012 | 132.00p | 136.48p | 132.00p | 134.50p | 5694 |
20/04/2012 | 135.00p | 137.00p | 130.10p | 137.00p | 106664 |
19/04/2012 | 129.25p | 133.75p | 129.25p | 132.00p | 5833 |
18/04/2012 | 130.20p | 131.50p | 130.20p | 131.50p | 1000 |
17/04/2012 | 129.00p | 133.90p | 129.00p | 131.50p | 9139 |
16/04/2012 | 134.00p | 134.00p | 130.10p | 131.50p | 28111 |
13/04/2012 | 132.00p | 132.00p | 131.60p | 131.62p | 12500 |
12/04/2012 | 133.70p | 133.70p | 129.25p | 129.25p | 41020 |
11/04/2012 | 129.25p | 133.00p | 129.25p | 131.12p | 6232 |
10/04/2012 | 131.00p | 133.70p | 130.00p | 130.00p | 26752 |
05/04/2012 | 133.75p | 134.51p | 131.00p | 132.50p | 33957 |
04/04/2012 | 134.00p | 134.00p | 129.25p | 130.00p | 30363 |
03/04/2012 | 130.00p | 133.00p | 128.25p | 128.25p | 80694 |
02/04/2012 | 133.00p | 134.00p | 128.00p | 128.00p | 54638 |
30/03/2012 | 126.00p | 136.00p | 123.00p | 135.00p | 179662 |
29/03/2012 | 125.00p | 127.00p | 124.00p | 124.00p | 34068 |
28/03/2012 | 127.00p | 127.50p | 125.00p | 127.50p | 853323 |
27/03/2012 | 128.78p | 130.00p | 123.00p | 123.00p | 31083 |
26/03/2012 | 128.90p | 129.24p | 123.00p | 126.00p | 321323 |
23/03/2012 | 126.50p | 128.13p | 123.00p | 123.00p | 33079 |
22/03/2012 | 125.00p | 129.65p | 125.00p | 127.50p | 33359 |
21/03/2012 | 125.50p | 129.00p | 123.13p | 127.00p | 18017 |
20/03/2012 | 127.00p | 128.89p | 124.50p | 127.50p | 66255 |
19/03/2012 | 126.40p | 129.53p | 126.40p | 127.50p | 66862 |
16/03/2012 | 126.75p | 131.23p | 125.50p | 125.50p | 80398 |
15/03/2012 | 124.00p | 128.00p | 124.00p | 124.00p | 26370 |
14/03/2012 | 124.00p | 127.50p | 124.00p | 124.00p | 15437 |
13/03/2012 | 126.50p | 127.74p | 123.00p | 126.00p | 102595 |
12/03/2012 | 127.00p | 129.16p | 127.00p | 128.00p | 16160 |
09/03/2012 | 128.00p | 131.70p | 127.00p | 127.00p | 45135 |
08/03/2012 | 130.00p | 133.00p | 128.00p | 133.00p | 57366 |
07/03/2012 | 131.00p | 132.00p | 130.20p | 131.00p | 16716 |
06/03/2012 | 134.10p | 134.10p | 132.50p | 132.50p | 2200 |
05/03/2012 | 134.10p | 134.10p | 133.38p | 133.38p | 1000 |
02/03/2012 | 134.95p | 134.95p | 132.00p | 133.00p | 13537 |
01/03/2012 | 137.00p | 137.00p | 133.69p | 135.00p | 40800 |
29/02/2012 | 135.00p | 135.00p | 132.00p | 135.00p | 90712 |
28/02/2012 | 132.00p | 135.00p | 132.00p | 135.00p | 24053 |
27/02/2012 | 133.00p | 135.00p | 132.00p | 132.00p | 31616 |
24/02/2012 | 132.00p | 137.00p | 132.00p | 135.00p | 16056 |
23/02/2012 | 132.00p | 135.00p | 132.00p | 134.00p | 87814 |
22/02/2012 | 131.12p | 134.06p | 131.12p | 133.50p | 1313 |
21/02/2012 | 133.00p | 137.00p | 130.00p | 130.00p | 30811 |
20/02/2012 | 132.00p | 132.00p | 130.50p | 131.25p | 12350 |
17/02/2012 | 131.31p | 131.38p | 131.31p | 131.38p | 1000 |
16/02/2012 | 134.00p | 135.70p | 130.05p | 131.38p | 35967 |
15/02/2012 | 134.00p | 138.00p | 132.00p | 135.50p | 93507 |
14/02/2012 | 134.00p | 135.00p | 132.00p | 134.00p | 72161 |
13/02/2012 | 129.00p | 134.00p | 129.00p | 133.50p | 41828 |
10/02/2012 | 130.00p | 131.90p | 129.00p | 130.38p | 87956 |
09/02/2012 | 135.00p | 136.00p | 132.00p | 133.00p | 72097 |
08/02/2012 | 134.00p | 134.00p | 132.00p | 134.00p | 53377 |
07/02/2012 | 132.50p | 135.00p | 132.00p | 135.00p | 31512 |
06/02/2012 | 135.00p | 135.35p | 132.64p | 134.00p | 4291 |
03/02/2012 | 134.00p | 134.08p | 134.00p | 134.00p | 22311 |
02/02/2012 | 132.24p | 134.00p | 132.24p | 134.00p | 4052 |
01/02/2012 | 133.70p | 134.16p | 133.46p | 134.00p | 16682 |
31/01/2012 | 133.70p | 134.00p | 133.70p | 134.00p | 384 |
30/01/2012 | 131.00p | 134.09p | 131.00p | 133.00p | 21663 |
27/01/2012 | 135.00p | 135.00p | 132.00p | 132.00p | 69804 |
26/01/2012 | 133.50p | 135.00p | 133.00p | 133.50p | 456037 |
25/01/2012 | 129.00p | 129.94p | 127.50p | 128.50p | 18227 |
24/01/2012 | 131.00p | 131.00p | 129.50p | 131.00p | 100918 |
23/01/2012 | 129.00p | 131.00p | 129.00p | 130.00p | 22722 |
20/01/2012 | 127.40p | 131.00p | 127.40p | 129.50p | 8097 |
19/01/2012 | 127.81p | 130.00p | 127.30p | 128.50p | 4417 |
18/01/2012 | 130.00p | 130.90p | 127.25p | 129.75p | 63530 |
17/01/2012 | 130.00p | 135.95p | 130.00p | 131.00p | 19133 |
16/01/2012 | 130.00p | 134.03p | 127.50p | 130.00p | 98277 |
13/01/2012 | 129.00p | 132.00p | 125.50p | 128.50p | 59861 |
12/01/2012 | 123.29p | 125.00p | 123.04p | 125.00p | 31171 |
11/01/2012 | 121.00p | 125.00p | 121.00p | 125.00p | 9175 |
10/01/2012 | 128.00p | 128.00p | 123.00p | 124.50p | 4622 |
09/01/2012 | 128.50p | 128.50p | 126.00p | 126.00p | 800 |
06/01/2012 | 124.00p | 126.00p | 123.84p | 126.00p | 10066 |
05/01/2012 | 123.00p | 128.50p | 123.00p | 126.00p | 0 |
04/01/2012 | 123.00p | 128.50p | 123.00p | 123.00p | 746925 |
03/01/2012 | 124.00p | 128.50p | 120.96p | 126.00p | 671931 |
30/12/2011 | 122.00p | 123.00p | 120.90p | 123.00p | 32248 |
29/12/2011 | 122.00p | 124.00p | 122.00p | 122.50p | 20000 |
28/12/2011 | 120.00p | 122.00p | 118.50p | 118.50p | 15100 |
23/12/2011 | 116.00p | 116.50p | 115.00p | 116.50p | 7057 |
22/12/2011 | 116.50p | 118.50p | 116.50p | 118.50p | 5000 |
21/12/2011 | 119.50p | 119.50p | 117.00p | 118.50p | 11850 |
20/12/2011 | 115.00p | 120.00p | 110.00p | 116.50p | 31497 |
19/12/2011 | 110.00p | 114.00p | 110.00p | 110.00p | 18396 |
16/12/2011 | 110.00p | 111.00p | 110.00p | 111.00p | 6882 |
15/12/2011 | 114.55p | 114.55p | 112.50p | 112.50p | 2000 |
14/12/2011 | 113.00p | 115.00p | 113.00p | 115.00p | 10305 |
13/12/2011 | 113.00p | 113.10p | 108.00p | 108.00p | 24954 |
12/12/2011 | 117.00p | 117.00p | 113.10p | 115.00p | 1850 |
09/12/2011 | 113.00p | 117.00p | 113.00p | 113.00p | 6670 |
08/12/2011 | 115.10p | 115.10p | 115.00p | 115.00p | 3867 |
07/12/2011 | 117.20p | 117.25p | 117.00p | 117.00p | 9747 |
06/12/2011 | 121.28p | 121.28p | 119.00p | 119.00p | 1442 |
05/12/2011 | 121.50p | 121.50p | 117.00p | 117.00p | 9505 |
02/12/2011 | 117.00p | 118.50p | 117.00p | 118.50p | 0 |
01/12/2011 | 117.00p | 117.00p | 117.00p | 117.00p | 382 |
30/11/2011 | 116.81p | 120.30p | 116.81p | 118.62p | 133 |
29/11/2011 | 121.00p | 121.00p | 116.81p | 118.50p | 3124 |
28/11/2011 | 117.50p | 118.50p | 116.00p | 118.50p | 14190 |
25/11/2011 | 117.00p | 119.00p | 116.00p | 119.00p | 13000 |
24/11/2011 | 119.00p | 120.10p | 118.08p | 119.00p | 100876 |
23/11/2011 | 120.00p | 120.00p | 120.00p | 120.00p | 6309 |
22/11/2011 | 120.00p | 123.00p | 120.00p | 121.50p | 0 |
21/11/2011 | 120.00p | 123.00p | 120.00p | 123.00p | 45461 |
18/11/2011 | 120.48p | 124.00p | 120.20p | 123.50p | 62314 |
17/11/2011 | 121.40p | 123.13p | 121.40p | 123.13p | 5778 |
16/11/2011 | 121.00p | 125.03p | 120.32p | 123.00p | 15132 |
15/11/2011 | 120.00p | 124.01p | 117.00p | 122.75p | 60946 |
14/11/2011 | 119.34p | 119.34p | 118.50p | 118.50p | 4224 |
11/11/2011 | 118.50p | 119.34p | 117.00p | 117.00p | 2196 |
10/11/2011 | 116.26p | 117.34p | 116.26p | 116.50p | 1450 |
09/11/2011 | 118.00p | 118.90p | 116.50p | 117.50p | 49639 |
08/11/2011 | 117.00p | 121.35p | 117.00p | 117.00p | 17199 |
07/11/2011 | 121.45p | 121.45p | 119.50p | 119.50p | 1000 |
04/11/2011 | 121.45p | 121.45p | 117.20p | 120.00p | 19916 |
03/11/2011 | 118.00p | 121.00p | 115.80p | 120.00p | 109821 |
02/11/2011 | 119.56p | 120.00p | 119.56p | 120.00p | 408 |
01/11/2011 | 117.50p | 120.00p | 117.50p | 120.00p | 1150 |
31/10/2011 | 116.00p | 119.90p | 116.00p | 117.00p | 31785 |
28/10/2011 | 119.00p | 120.00p | 119.00p | 120.00p | 1692 |
27/10/2011 | 120.00p | 120.00p | 115.00p | 117.50p | 30437 |
26/10/2011 | 115.00p | 116.00p | 114.20p | 115.50p | 42779 |
25/10/2011 | 113.50p | 113.50p | 110.00p | 110.00p | 41063 |
24/10/2011 | 110.00p | 112.50p | 110.00p | 112.50p | 10966 |
21/10/2011 | 111.00p | 113.70p | 111.00p | 112.50p | 2319 |
20/10/2011 | 113.00p | 113.00p | 112.00p | 112.00p | 9819 |
19/10/2011 | 113.25p | 116.95p | 113.25p | 115.50p | 1773 |
18/10/2011 | 115.00p | 116.95p | 113.10p | 115.50p | 34500 |
17/10/2011 | 120.50p | 120.50p | 116.00p | 116.50p | 0 |
14/10/2011 | 120.50p | 120.50p | 116.00p | 116.00p | 33077 |
13/10/2011 | 117.00p | 122.75p | 117.00p | 122.75p | 29937 |
12/10/2011 | 118.00p | 119.50p | 118.00p | 119.50p | 8439 |
11/10/2011 | 116.00p | 119.50p | 116.00p | 118.50p | 0 |
10/10/2011 | 116.00p | 119.50p | 116.00p | 119.50p | 122 |
07/10/2011 | 122.00p | 122.00p | 116.00p | 116.00p | 7710 |
06/10/2011 | 116.00p | 120.00p | 115.52p | 120.00p | 32424 |
05/10/2011 | 115.36p | 115.37p | 113.00p | 114.50p | 6425 |
04/10/2011 | 113.50p | 115.00p | 113.50p | 115.00p | 8002 |
03/10/2011 | 115.00p | 118.20p | 115.00p | 118.00p | 1344 |
30/09/2011 | 117.00p | 118.00p | 117.00p | 118.00p | 13000 |
29/09/2011 | 119.50p | 119.50p | 118.50p | 118.50p | 28627 |
28/09/2011 | 121.00p | 121.00p | 117.00p | 119.00p | 17925 |
27/09/2011 | 122.00p | 122.00p | 118.00p | 120.00p | 20618 |
26/09/2011 | 120.00p | 122.00p | 117.25p | 119.00p | 21325 |
23/09/2011 | 120.00p | 122.00p | 117.00p | 119.50p | 16774 |
22/09/2011 | 120.00p | 123.00p | 115.00p | 118.00p | 42094 |
21/09/2011 | 123.00p | 123.50p | 120.00p | 123.50p | 17756 |
20/09/2011 | 122.00p | 124.00p | 122.00p | 122.00p | 18638 |
19/09/2011 | 123.00p | 128.00p | 119.00p | 119.50p | 38933 |
16/09/2011 | 124.20p | 128.00p | 123.00p | 128.00p | 10061 |
*Close Price adjusted for both dividends and splits