Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2011 | 361.00p | 375.00p | 360.00p | 375.00p | 3136 |
22/09/2011 | 376.50p | 376.50p | 368.50p | 368.50p | 10000 |
21/09/2011 | 378.50p | 381.50p | 378.00p | 380.00p | 0 |
20/09/2011 | 378.50p | 381.50p | 378.00p | 381.50p | 11389 |
19/09/2011 | 378.00p | 379.00p | 378.00p | 378.50p | 1151 |
16/09/2011 | 381.00p | 381.00p | 379.00p | 381.00p | 3319 |
15/09/2011 | 372.00p | 378.00p | 372.00p | 375.00p | 3629 |
14/09/2011 | 368.00p | 371.50p | 368.00p | 371.50p | 5670 |
13/09/2011 | 376.50p | 376.50p | 376.50p | 376.50p | 93 |
12/09/2011 | 365.00p | 372.27p | 365.00p | 366.75p | 3090 |
09/09/2011 | 385.00p | 385.00p | 376.00p | 378.00p | 1306 |
08/09/2011 | 378.00p | 380.00p | 378.00p | 380.00p | 244 |
07/09/2011 | 375.00p | 383.50p | 375.00p | 383.50p | 512 |
06/09/2011 | 374.00p | 374.00p | 368.00p | 371.00p | 10606 |
05/09/2011 | 371.00p | 382.00p | 371.00p | 376.50p | 4480 |
02/09/2011 | 380.00p | 385.00p | 378.00p | 384.00p | 4267 |
01/09/2011 | 374.00p | 384.88p | 371.00p | 384.88p | 0 |
31/08/2011 | 374.00p | 384.38p | 371.00p | 384.38p | 1985 |
30/08/2011 | 370.00p | 374.00p | 370.00p | 372.50p | 178248 |
26/08/2011 | 363.00p | 363.00p | 363.00p | 363.00p | 65 |
25/08/2011 | 360.00p | 365.00p | 360.00p | 365.00p | 1565 |
24/08/2011 | 356.00p | 366.00p | 356.00p | 363.12p | 16984 |
23/08/2011 | 356.00p | 363.25p | 356.00p | 363.25p | 14074 |
22/08/2011 | 358.75p | 360.50p | 354.00p | 354.00p | 15042 |
19/08/2011 | 356.00p | 358.00p | 348.00p | 358.00p | 5129 |
18/08/2011 | 368.50p | 370.48p | 359.00p | 366.00p | 7691 |
17/08/2011 | 371.50p | 378.00p | 369.00p | 378.00p | 12601 |
16/08/2011 | 373.17p | 375.62p | 373.17p | 375.62p | 1397 |
15/08/2011 | 372.87p | 374.13p | 372.87p | 374.13p | 412 |
12/08/2011 | 369.75p | 374.50p | 364.00p | 374.50p | 1633 |
11/08/2011 | 365.25p | 365.50p | 365.25p | 365.50p | 7 |
10/08/2011 | 362.76p | 362.76p | 358.00p | 358.00p | 483 |
09/08/2011 | 361.00p | 368.00p | 355.25p | 368.00p | 5533 |
08/08/2011 | 381.00p | 381.00p | 374.75p | 374.75p | 1067 |
05/08/2011 | 388.00p | 391.00p | 382.25p | 387.00p | 6420 |
04/08/2011 | 395.00p | 407.00p | 395.00p | 396.50p | 10300 |
03/08/2011 | 405.00p | 408.75p | 400.00p | 401.00p | 5726 |
02/08/2011 | 418.75p | 418.75p | 410.00p | 410.00p | 5409 |
01/08/2011 | 413.75p | 419.50p | 413.75p | 419.50p | 0 |
29/07/2011 | 413.75p | 418.50p | 413.50p | 414.75p | 24954 |
28/07/2011 | 418.00p | 420.00p | 414.90p | 420.00p | 12518 |
27/07/2011 | 425.00p | 426.00p | 419.50p | 421.00p | 24266 |
26/07/2011 | 422.00p | 428.75p | 422.00p | 427.62p | 3569 |
25/07/2011 | 420.00p | 424.00p | 415.75p | 424.00p | 27136 |
22/07/2011 | 421.00p | 423.00p | 419.00p | 423.00p | 6743 |
21/07/2011 | 418.00p | 419.00p | 418.00p | 419.00p | 1008036 |
20/07/2011 | 412.25p | 418.75p | 412.25p | 416.38p | 0 |
19/07/2011 | 412.25p | 418.75p | 412.25p | 414.00p | 970 |
18/07/2011 | 415.25p | 422.00p | 414.00p | 418.00p | 9014 |
15/07/2011 | 422.25p | 422.25p | 420.00p | 420.00p | 5981 |
14/07/2011 | 422.00p | 422.00p | 418.00p | 418.00p | 205722 |
13/07/2011 | 423.37p | 429.84p | 423.00p | 423.87p | 15291 |
12/07/2011 | 422.25p | 425.75p | 422.00p | 423.00p | 3215 |
11/07/2011 | 433.00p | 433.00p | 428.62p | 433.00p | 12801 |
08/07/2011 | 433.25p | 435.00p | 431.87p | 431.87p | 4099 |
07/07/2011 | 432.25p | 436.37p | 428.00p | 436.37p | 13184 |
06/07/2011 | 428.00p | 431.50p | 422.35p | 427.00p | 13360 |
05/07/2011 | 428.00p | 432.50p | 425.87p | 432.50p | 125051 |
04/07/2011 | 427.00p | 430.00p | 427.00p | 429.87p | 4160 |
01/07/2011 | 425.00p | 427.00p | 423.11p | 427.00p | 22000 |
30/06/2011 | 419.00p | 425.00p | 418.25p | 424.50p | 23370 |
29/06/2011 | 410.25p | 417.00p | 410.00p | 417.00p | 3273 |
28/06/2011 | 410.00p | 413.12p | 410.00p | 413.12p | 3198 |
27/06/2011 | 409.25p | 414.75p | 409.25p | 410.00p | 103412 |
24/06/2011 | 409.25p | 413.50p | 409.25p | 413.50p | 102000 |
23/06/2011 | 408.00p | 414.00p | 407.75p | 414.00p | 53869 |
22/06/2011 | 407.00p | 413.25p | 403.50p | 413.00p | 68181 |
21/06/2011 | 405.00p | 405.75p | 405.00p | 405.00p | 10324 |
20/06/2011 | 402.50p | 408.50p | 401.63p | 401.63p | 0 |
17/06/2011 | 402.50p | 408.50p | 402.50p | 404.00p | 4498 |
16/06/2011 | 404.00p | 406.10p | 400.21p | 403.00p | 89172 |
15/06/2011 | 406.00p | 407.63p | 405.50p | 407.63p | 46654 |
14/06/2011 | 403.00p | 407.25p | 402.50p | 407.25p | 22709 |
13/06/2011 | 405.00p | 406.62p | 401.25p | 406.62p | 127497 |
10/06/2011 | 403.00p | 406.00p | 403.00p | 406.00p | 7200 |
09/06/2011 | 407.55p | 407.55p | 407.00p | 407.00p | 500 |
08/06/2011 | 403.42p | 404.75p | 403.42p | 404.75p | 2897 |
07/06/2011 | 406.73p | 407.75p | 406.73p | 407.75p | 569 |
06/06/2011 | 407.00p | 407.00p | 403.00p | 406.00p | 3146 |
03/06/2011 | 408.50p | 409.25p | 406.00p | 409.00p | 10297 |
02/06/2011 | 408.75p | 411.00p | 408.50p | 411.00p | 57852 |
01/06/2011 | 409.75p | 413.00p | 409.50p | 413.00p | 6720 |
31/05/2011 | 417.75p | 418.25p | 415.00p | 418.25p | 8609 |
27/05/2011 | 412.75p | 417.50p | 412.00p | 417.50p | 21981 |
26/05/2011 | 408.50p | 410.00p | 405.75p | 409.50p | 8280 |
25/05/2011 | 408.75p | 410.03p | 408.00p | 408.00p | 61957 |
24/05/2011 | 406.00p | 410.00p | 406.00p | 410.00p | 14528 |
23/05/2011 | 407.00p | 410.00p | 403.00p | 410.00p | 53482 |
20/05/2011 | 411.00p | 411.75p | 409.00p | 411.75p | 76010 |
19/05/2011 | 410.25p | 413.00p | 407.94p | 413.00p | 39643 |
18/05/2011 | 406.25p | 412.00p | 405.86p | 412.00p | 59847 |
17/05/2011 | 408.50p | 409.48p | 405.25p | 407.75p | 19090 |
16/05/2011 | 406.00p | 410.00p | 404.25p | 410.00p | 62228 |
13/05/2011 | 409.00p | 412.87p | 408.27p | 412.87p | 29719 |
12/05/2011 | 409.00p | 410.50p | 407.15p | 410.50p | 2575 |
11/05/2011 | 411.00p | 412.45p | 408.50p | 411.50p | 10379 |
10/05/2011 | 408.00p | 413.00p | 407.50p | 413.00p | 11008 |
09/05/2011 | 408.00p | 409.50p | 406.00p | 409.50p | 4637 |
06/05/2011 | 406.00p | 409.50p | 404.50p | 409.50p | 12464 |
05/05/2011 | 413.25p | 413.25p | 405.75p | 405.75p | 299 |
04/05/2011 | 410.75p | 411.25p | 410.75p | 411.25p | 5603 |
03/05/2011 | 413.25p | 415.00p | 413.00p | 413.00p | 10129 |
28/04/2011 | 413.75p | 413.75p | 411.88p | 411.88p | 23 |
27/04/2011 | 410.00p | 410.00p | 406.00p | 408.87p | 2028 |
26/04/2011 | 405.50p | 412.75p | 405.50p | 411.00p | 4780 |
21/04/2011 | 409.00p | 409.60p | 406.00p | 408.00p | 8300 |
20/04/2011 | 409.00p | 412.00p | 401.07p | 412.00p | 26490 |
19/04/2011 | 404.00p | 404.00p | 397.00p | 404.00p | 37342 |
18/04/2011 | 403.00p | 403.75p | 402.00p | 402.50p | 11814 |
15/04/2011 | 410.00p | 413.50p | 405.50p | 413.50p | 6475 |
14/04/2011 | 404.75p | 413.50p | 404.75p | 413.50p | 8941 |
13/04/2011 | 408.00p | 410.25p | 404.75p | 410.25p | 48979 |
12/04/2011 | 412.00p | 412.00p | 407.00p | 407.00p | 361 |
11/04/2011 | 411.00p | 416.00p | 409.00p | 410.00p | 4510 |
08/04/2011 | 414.00p | 415.00p | 413.00p | 414.00p | 2478 |
07/04/2011 | 412.00p | 412.75p | 412.00p | 412.50p | 4716 |
06/04/2011 | 410.25p | 412.00p | 408.25p | 411.50p | 53807 |
05/04/2011 | 412.00p | 412.00p | 408.00p | 411.00p | 24150 |
04/04/2011 | 410.00p | 414.00p | 405.50p | 413.50p | 24912 |
01/04/2011 | 410.00p | 414.00p | 405.76p | 414.00p | 14626 |
31/03/2011 | 405.25p | 411.00p | 404.75p | 411.00p | 7541 |
30/03/2011 | 407.25p | 410.58p | 404.75p | 410.50p | 4051 |
29/03/2011 | 406.00p | 409.00p | 406.00p | 409.00p | 5269 |
28/03/2011 | 402.00p | 410.00p | 394.00p | 410.00p | 197588 |
25/03/2011 | 400.00p | 405.00p | 400.00p | 402.50p | 4669 |
24/03/2011 | 390.00p | 402.00p | 390.00p | 402.00p | 40188 |
23/03/2011 | 392.00p | 400.00p | 389.00p | 400.00p | 9007 |
22/03/2011 | 399.75p | 400.00p | 389.00p | 395.00p | 21954 |
21/03/2011 | 393.00p | 398.00p | 386.00p | 396.00p | 55270 |
18/03/2011 | 388.00p | 391.75p | 381.00p | 391.75p | 9907 |
17/03/2011 | 391.75p | 392.00p | 389.25p | 392.00p | 3097 |
16/03/2011 | 390.00p | 392.50p | 388.00p | 392.50p | 2843 |
15/03/2011 | 393.00p | 396.00p | 388.00p | 392.00p | 9755 |
14/03/2011 | 400.50p | 403.00p | 400.11p | 401.50p | 4846 |
11/03/2011 | 405.00p | 409.75p | 404.55p | 405.25p | 0 |
10/03/2011 | 405.00p | 409.75p | 404.55p | 408.00p | 6153 |
09/03/2011 | 411.75p | 411.75p | 409.63p | 409.63p | 484 |
08/03/2011 | 409.50p | 411.00p | 409.50p | 411.00p | 5000 |
07/03/2011 | 411.00p | 412.50p | 411.00p | 412.50p | 6821 |
04/03/2011 | 410.75p | 412.00p | 410.75p | 412.00p | 1750 |
03/03/2011 | 405.25p | 409.38p | 405.25p | 409.38p | 2143 |
02/03/2011 | 407.75p | 412.00p | 405.00p | 409.25p | 42926 |
01/03/2011 | 411.00p | 413.00p | 409.00p | 411.00p | 13256 |
28/02/2011 | 413.00p | 413.00p | 413.00p | 413.00p | 12900 |
25/02/2011 | 410.00p | 413.00p | 409.25p | 413.00p | 5480 |
24/02/2011 | 410.00p | 412.00p | 404.50p | 412.00p | 22982 |
23/02/2011 | 410.00p | 414.25p | 410.00p | 414.25p | 64509 |
22/02/2011 | 419.00p | 421.00p | 414.00p | 421.00p | 4595 |
21/02/2011 | 419.00p | 422.25p | 419.00p | 422.25p | 2000 |
18/02/2011 | 421.00p | 425.00p | 421.00p | 423.50p | 15480 |
17/02/2011 | 419.75p | 426.50p | 419.50p | 423.00p | 5863 |
16/02/2011 | 418.50p | 422.00p | 418.50p | 422.00p | 225000 |
15/02/2011 | 427.75p | 427.75p | 420.50p | 422.00p | 0 |
14/02/2011 | 427.75p | 427.75p | 420.50p | 422.00p | 56070 |
11/02/2011 | 413.25p | 423.25p | 412.56p | 423.25p | 18603 |
10/02/2011 | 421.00p | 425.00p | 416.25p | 419.00p | 11388 |
09/02/2011 | 419.50p | 426.00p | 419.00p | 424.75p | 9169 |
08/02/2011 | 420.00p | 424.50p | 416.00p | 424.50p | 42029 |
07/02/2011 | 416.00p | 423.00p | 416.00p | 423.00p | 21245 |
04/02/2011 | 413.50p | 422.00p | 413.50p | 422.00p | 31125 |
03/02/2011 | 416.00p | 422.00p | 414.50p | 419.50p | 4743 |
02/02/2011 | 415.00p | 422.00p | 415.00p | 422.00p | 3834 |
01/02/2011 | 414.50p | 418.79p | 410.71p | 417.00p | 20721 |
31/01/2011 | 411.50p | 417.00p | 410.50p | 414.00p | 29019 |
28/01/2011 | 410.50p | 418.00p | 410.50p | 417.50p | 65201 |
27/01/2011 | 420.00p | 422.00p | 416.00p | 422.00p | 22573 |
26/01/2011 | 419.50p | 421.00p | 411.46p | 421.00p | 15763 |
25/01/2011 | 408.50p | 417.00p | 405.00p | 416.75p | 119519 |
24/01/2011 | 408.50p | 413.00p | 406.50p | 413.00p | 35944 |
21/01/2011 | 421.50p | 421.50p | 417.50p | 417.50p | 2 |
20/01/2011 | 406.50p | 417.00p | 406.50p | 416.00p | 33581 |
19/01/2011 | 428.00p | 428.00p | 422.00p | 422.25p | 1250 |
18/01/2011 | 410.00p | 423.75p | 410.00p | 423.75p | 10092 |
17/01/2011 | 409.75p | 423.00p | 409.50p | 423.00p | 500 |
14/01/2011 | 417.00p | 419.00p | 417.00p | 419.00p | 4620 |
13/01/2011 | 416.25p | 424.50p | 413.16p | 424.00p | 4699 |
12/01/2011 | 415.71p | 422.75p | 415.71p | 422.75p | 130 |
11/01/2011 | 420.00p | 421.50p | 420.00p | 421.50p | 20500 |
10/01/2011 | 420.00p | 420.00p | 419.50p | 419.50p | 0 |
07/01/2011 | 418.00p | 421.00p | 414.00p | 420.00p | 21966 |
06/01/2011 | 431.50p | 433.00p | 419.00p | 419.00p | 14842 |
05/01/2011 | 423.00p | 433.00p | 423.00p | 433.00p | 5024 |
04/01/2011 | 427.50p | 428.00p | 427.50p | 428.00p | 1501 |
31/12/2010 | 422.00p | 422.00p | 416.50p | 418.00p | 741 |
30/12/2010 | 416.50p | 420.50p | 408.00p | 420.50p | 12519 |
29/12/2010 | 418.75p | 419.50p | 418.75p | 419.50p | 3117 |
24/12/2010 | 416.00p | 416.75p | 411.00p | 416.75p | 2075 |
23/12/2010 | 418.75p | 418.75p | 416.00p | 416.00p | 2690 |
22/12/2010 | 416.50p | 418.50p | 403.71p | 418.50p | 6391 |
21/12/2010 | 415.00p | 416.50p | 405.50p | 416.50p | 14013 |
20/12/2010 | 405.50p | 413.00p | 405.50p | 412.50p | 1041 |
17/12/2010 | 415.00p | 415.00p | 400.00p | 415.00p | 38471 |
16/12/2010 | 399.50p | 415.00p | 399.50p | 415.00p | 2431 |
15/12/2010 | 409.00p | 412.00p | 395.00p | 410.00p | 49920 |
14/12/2010 | 408.50p | 408.50p | 408.00p | 408.00p | 0 |
13/12/2010 | 406.00p | 408.50p | 406.00p | 408.50p | 0 |
10/12/2010 | 400.50p | 406.00p | 397.09p | 406.00p | 111150 |
09/12/2010 | 395.00p | 402.50p | 395.00p | 402.50p | 26304 |
08/12/2010 | 386.00p | 400.00p | 386.00p | 400.00p | 7106 |
07/12/2010 | 395.00p | 402.00p | 385.11p | 402.00p | 186213 |
*Close Price adjusted for both dividends and splits