Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/07/2012 | 139.00p | 139.00p | 132.75p | 134.00p | 67846 |
13/07/2012 | 140.00p | 140.00p | 138.00p | 139.00p | 11071 |
12/07/2012 | 140.50p | 140.50p | 138.30p | 140.00p | 5000 |
11/07/2012 | 140.50p | 140.50p | 138.30p | 140.50p | 6325 |
10/07/2012 | 140.50p | 140.50p | 138.30p | 140.50p | 1750 |
09/07/2012 | 140.50p | 140.50p | 139.00p | 140.50p | 7458 |
06/07/2012 | 140.50p | 143.45p | 137.50p | 140.50p | 0 |
05/07/2012 | 140.50p | 143.45p | 137.50p | 140.50p | 0 |
04/07/2012 | 140.50p | 143.45p | 137.50p | 140.50p | 15721 |
03/07/2012 | 141.50p | 142.00p | 141.00p | 142.00p | 20000 |
02/07/2012 | 141.50p | 141.50p | 141.00p | 141.50p | 21000 |
29/06/2012 | 141.00p | 143.00p | 139.50p | 141.50p | 2897 |
28/06/2012 | 141.00p | 141.00p | 140.00p | 141.00p | 13637 |
27/06/2012 | 139.00p | 141.00p | 139.00p | 141.00p | 15626 |
26/06/2012 | 138.50p | 139.80p | 138.50p | 139.00p | 15600 |
25/06/2012 | 139.50p | 139.50p | 137.00p | 138.50p | 117684 |
22/06/2012 | 140.50p | 140.50p | 137.00p | 139.50p | 7000 |
21/06/2012 | 141.00p | 141.00p | 138.66p | 140.50p | 2000 |
20/06/2012 | 141.00p | 142.50p | 140.00p | 141.00p | 0 |
19/06/2012 | 142.50p | 142.50p | 140.00p | 141.00p | 14971 |
18/06/2012 | 142.50p | 142.50p | 140.83p | 142.50p | 299 |
15/06/2012 | 142.50p | 142.75p | 140.00p | 142.50p | 10885 |
14/06/2012 | 142.50p | 142.75p | 140.83p | 142.50p | 5000 |
13/06/2012 | 142.50p | 142.50p | 140.00p | 142.50p | 0 |
12/06/2012 | 142.50p | 142.50p | 140.00p | 142.50p | 57667 |
11/06/2012 | 142.50p | 142.50p | 140.83p | 142.50p | 5600 |
08/06/2012 | 145.00p | 145.00p | 142.50p | 142.50p | 9567 |
07/06/2012 | 145.00p | 146.00p | 144.00p | 145.00p | 4249 |
06/06/2012 | 145.00p | 145.33p | 144.00p | 145.00p | 55680 |
01/06/2012 | 146.50p | 146.50p | 146.17p | 146.50p | 6500 |
31/05/2012 | 146.50p | 150.50p | 139.00p | 146.50p | 72422 |
30/05/2012 | 153.50p | 153.50p | 147.50p | 147.50p | 75231 |
29/05/2012 | 153.50p | 153.50p | 150.70p | 153.50p | 3233 |
28/05/2012 | 153.50p | 153.50p | 151.00p | 153.50p | 1400 |
25/05/2012 | 153.50p | 154.00p | 151.75p | 153.50p | 31300 |
24/05/2012 | 153.50p | 154.00p | 150.50p | 153.50p | 3100 |
23/05/2012 | 154.00p | 155.00p | 149.00p | 153.50p | 20561 |
22/05/2012 | 154.00p | 155.50p | 152.00p | 154.00p | 61812 |
21/05/2012 | 154.00p | 154.00p | 152.50p | 154.00p | 3827 |
18/05/2012 | 155.00p | 155.00p | 152.60p | 154.00p | 20000 |
17/05/2012 | 155.00p | 155.00p | 153.30p | 155.00p | 5237 |
16/05/2012 | 155.00p | 155.00p | 153.30p | 155.00p | 5514 |
15/05/2012 | 155.00p | 157.00p | 150.71p | 155.00p | 26736 |
14/05/2012 | 155.00p | 155.00p | 153.00p | 155.00p | 1900 |
11/05/2012 | 155.00p | 155.20p | 154.00p | 155.00p | 15650 |
10/05/2012 | 155.00p | 155.00p | 154.00p | 155.00p | 5491 |
09/05/2012 | 157.50p | 157.50p | 152.91p | 157.00p | 110289 |
08/05/2012 | 158.00p | 160.00p | 155.62p | 159.50p | 40294 |
04/05/2012 | 158.00p | 158.00p | 156.50p | 158.00p | 950 |
03/05/2012 | 154.00p | 160.00p | 153.25p | 158.00p | 432676 |
02/05/2012 | 154.00p | 157.00p | 153.00p | 154.00p | 13527 |
01/05/2012 | 151.50p | 155.00p | 151.00p | 154.00p | 16964 |
30/04/2012 | 151.50p | 152.00p | 150.50p | 151.50p | 20268 |
27/04/2012 | 151.00p | 152.00p | 148.93p | 150.50p | 54048 |
26/04/2012 | 160.00p | 160.00p | 149.00p | 150.00p | 48170 |
25/04/2012 | 161.00p | 161.00p | 158.40p | 160.00p | 2421 |
24/04/2012 | 160.00p | 161.00p | 158.40p | 161.00p | 6995 |
23/04/2012 | 160.50p | 161.33p | 158.40p | 160.00p | 22770 |
20/04/2012 | 162.50p | 169.00p | 158.50p | 160.50p | 555651 |
19/04/2012 | 157.00p | 162.00p | 156.50p | 160.00p | 16699 |
18/04/2012 | 150.00p | 157.50p | 150.00p | 155.50p | 30730 |
17/04/2012 | 151.00p | 151.00p | 148.50p | 150.00p | 218156 |
16/04/2012 | 145.50p | 152.00p | 145.50p | 151.00p | 21179 |
13/04/2012 | 145.50p | 147.00p | 145.00p | 145.50p | 17661 |
12/04/2012 | 142.50p | 147.00p | 142.50p | 145.50p | 32300 |
11/04/2012 | 142.50p | 142.50p | 142.10p | 142.50p | 92566 |
10/04/2012 | 142.50p | 142.50p | 141.50p | 142.50p | 19195 |
05/04/2012 | 142.50p | 142.50p | 142.15p | 142.50p | 3622 |
04/04/2012 | 142.50p | 144.17p | 142.10p | 142.50p | 36566 |
03/04/2012 | 142.50p | 143.00p | 142.00p | 142.50p | 60210 |
02/04/2012 | 142.50p | 143.00p | 141.52p | 142.50p | 50628 |
30/03/2012 | 142.50p | 145.00p | 142.00p | 142.50p | 8683 |
29/03/2012 | 142.50p | 142.50p | 142.00p | 142.50p | 31000 |
28/03/2012 | 142.50p | 142.50p | 142.00p | 142.00p | 27473 |
27/03/2012 | 143.00p | 144.00p | 142.00p | 142.50p | 41135 |
26/03/2012 | 142.50p | 145.00p | 142.50p | 143.00p | 17000 |
23/03/2012 | 142.50p | 143.00p | 141.00p | 142.50p | 51823 |
22/03/2012 | 145.00p | 145.00p | 141.00p | 142.50p | 22758 |
21/03/2012 | 145.00p | 147.00p | 144.00p | 145.00p | 19643 |
20/03/2012 | 146.00p | 148.00p | 144.50p | 145.00p | 28377 |
19/03/2012 | 146.00p | 148.00p | 145.00p | 146.00p | 3408 |
16/03/2012 | 147.50p | 147.50p | 144.49p | 146.00p | 23988 |
15/03/2012 | 147.50p | 147.50p | 145.75p | 147.50p | 5511 |
14/03/2012 | 147.50p | 147.50p | 145.00p | 147.50p | 0 |
13/03/2012 | 147.50p | 147.50p | 145.00p | 147.50p | 7958 |
12/03/2012 | 147.50p | 149.75p | 144.81p | 147.50p | 42920 |
09/03/2012 | 147.50p | 147.50p | 146.00p | 147.50p | 581 |
08/03/2012 | 147.50p | 150.00p | 147.50p | 147.50p | 12006 |
07/03/2012 | 144.50p | 149.00p | 144.50p | 149.00p | 30504 |
06/03/2012 | 150.50p | 150.50p | 144.10p | 144.50p | 5397 |
05/03/2012 | 151.00p | 151.90p | 146.93p | 150.50p | 67758 |
02/03/2012 | 151.00p | 151.00p | 148.50p | 151.00p | 1407 |
01/03/2012 | 151.50p | 152.00p | 148.60p | 151.00p | 5929 |
29/02/2012 | 147.50p | 153.50p | 146.75p | 150.00p | 43559 |
28/02/2012 | 145.50p | 148.00p | 145.50p | 147.00p | 140000 |
27/02/2012 | 145.50p | 146.00p | 145.00p | 145.50p | 3414 |
24/02/2012 | 145.50p | 145.50p | 145.00p | 145.50p | 7319 |
23/02/2012 | 145.50p | 147.00p | 145.00p | 145.50p | 193690 |
22/02/2012 | 145.50p | 147.00p | 145.00p | 145.50p | 1375 |
21/02/2012 | 145.50p | 145.50p | 145.00p | 145.50p | 440 |
20/02/2012 | 145.50p | 145.50p | 145.00p | 145.50p | 6400 |
17/02/2012 | 145.50p | 145.50p | 145.00p | 145.50p | 1914 |
16/02/2012 | 140.50p | 147.50p | 139.40p | 145.50p | 72090 |
15/02/2012 | 138.50p | 140.00p | 137.75p | 138.50p | 71913 |
14/02/2012 | 137.50p | 139.97p | 137.50p | 138.50p | 21568 |
13/02/2012 | 136.50p | 138.00p | 136.00p | 137.00p | 31319 |
10/02/2012 | 136.50p | 137.50p | 135.00p | 136.50p | 2320 |
09/02/2012 | 134.50p | 136.50p | 133.00p | 136.50p | 43906 |
08/02/2012 | 133.00p | 134.50p | 133.00p | 134.50p | 21500 |
07/02/2012 | 132.50p | 135.00p | 130.50p | 132.00p | 174219 |
06/02/2012 | 132.00p | 133.75p | 130.00p | 132.50p | 25168 |
03/02/2012 | 131.00p | 132.00p | 128.25p | 128.25p | 29686 |
02/02/2012 | 131.00p | 132.50p | 128.25p | 131.00p | 1166 |
01/02/2012 | 132.50p | 132.50p | 128.25p | 131.00p | 18115 |
31/01/2012 | 133.50p | 134.70p | 132.03p | 132.50p | 15500 |
30/01/2012 | 130.00p | 134.97p | 128.50p | 133.50p | 28458 |
27/01/2012 | 127.50p | 130.00p | 127.26p | 130.00p | 30269 |
26/01/2012 | 125.00p | 128.40p | 123.50p | 127.50p | 14910 |
25/01/2012 | 124.00p | 126.90p | 121.50p | 125.00p | 12377 |
24/01/2012 | 123.00p | 126.00p | 120.00p | 126.00p | 32033 |
23/01/2012 | 126.00p | 126.00p | 120.00p | 123.00p | 56814 |
20/01/2012 | 130.00p | 130.00p | 124.04p | 126.00p | 40486 |
19/01/2012 | 132.50p | 132.50p | 128.05p | 130.00p | 46689 |
18/01/2012 | 139.50p | 139.50p | 129.00p | 132.50p | 61741 |
17/01/2012 | 143.50p | 145.00p | 140.00p | 143.50p | 27427 |
16/01/2012 | 143.50p | 145.00p | 142.94p | 143.50p | 10780 |
13/01/2012 | 144.50p | 145.00p | 142.94p | 143.50p | 761 |
12/01/2012 | 143.50p | 146.40p | 143.50p | 144.50p | 8700 |
11/01/2012 | 143.50p | 143.50p | 143.25p | 143.50p | 1000 |
10/01/2012 | 143.50p | 143.50p | 142.94p | 143.50p | 42726 |
09/01/2012 | 141.50p | 145.00p | 140.00p | 143.00p | 78036 |
06/01/2012 | 141.50p | 143.00p | 139.96p | 141.50p | 45741 |
05/01/2012 | 141.50p | 141.50p | 138.50p | 141.50p | 61717 |
04/01/2012 | 142.50p | 142.50p | 138.07p | 141.50p | 30326 |
03/01/2012 | 143.50p | 145.00p | 140.65p | 144.00p | 2884 |
30/12/2011 | 144.00p | 144.00p | 141.00p | 143.50p | 3000 |
29/12/2011 | 144.00p | 147.00p | 140.00p | 144.00p | 13321 |
28/12/2011 | 145.00p | 145.00p | 142.50p | 145.00p | 500 |
23/12/2011 | 145.00p | 147.00p | 145.00p | 145.00p | 32 |
22/12/2011 | 145.00p | 145.50p | 143.50p | 145.00p | 0 |
21/12/2011 | 145.50p | 145.50p | 143.50p | 145.00p | 2205 |
20/12/2011 | 146.50p | 146.50p | 143.50p | 145.50p | 5000 |
19/12/2011 | 146.50p | 148.83p | 146.50p | 146.50p | 9 |
16/12/2011 | 146.50p | 148.50p | 143.70p | 146.50p | 0 |
15/12/2011 | 148.50p | 148.50p | 143.70p | 146.50p | 6787 |
14/12/2011 | 148.50p | 149.00p | 148.50p | 148.50p | 15000 |
13/12/2011 | 149.50p | 150.00p | 147.30p | 148.50p | 106530 |
12/12/2011 | 152.50p | 153.75p | 147.30p | 149.50p | 57282 |
09/12/2011 | 153.50p | 153.50p | 151.00p | 151.50p | 17729 |
08/12/2011 | 152.50p | 154.40p | 152.50p | 153.50p | 28488 |
07/12/2011 | 152.50p | 152.50p | 150.25p | 152.50p | 1006 |
06/12/2011 | 152.50p | 154.40p | 151.10p | 152.50p | 5013 |
05/12/2011 | 149.50p | 154.50p | 148.00p | 152.50p | 11520 |
02/12/2011 | 148.50p | 150.83p | 146.15p | 149.50p | 6039 |
01/12/2011 | 148.50p | 150.50p | 145.15p | 148.50p | 25720 |
30/11/2011 | 150.00p | 151.00p | 145.00p | 148.50p | 66268 |
29/11/2011 | 155.00p | 156.50p | 150.00p | 150.00p | 36374 |
28/11/2011 | 161.00p | 161.00p | 156.00p | 157.50p | 39901 |
25/11/2011 | 157.00p | 162.85p | 157.00p | 161.00p | 29659 |
24/11/2011 | 157.00p | 158.80p | 155.00p | 157.00p | 0 |
23/11/2011 | 157.00p | 158.80p | 155.00p | 157.00p | 2871 |
22/11/2011 | 157.00p | 157.00p | 154.00p | 157.00p | 650 |
21/11/2011 | 159.50p | 160.75p | 157.00p | 157.00p | 15629 |
18/11/2011 | 160.00p | 160.00p | 158.04p | 159.50p | 4121 |
17/11/2011 | 162.50p | 162.50p | 158.01p | 160.00p | 20361 |
16/11/2011 | 162.50p | 164.40p | 161.55p | 162.50p | 0 |
15/11/2011 | 162.50p | 164.40p | 161.55p | 162.50p | 1056 |
14/11/2011 | 162.50p | 164.45p | 161.50p | 162.50p | 11589 |
11/11/2011 | 162.50p | 164.45p | 162.50p | 162.50p | 4053 |
10/11/2011 | 162.50p | 163.65p | 161.25p | 162.50p | 20500 |
09/11/2011 | 162.50p | 163.88p | 161.50p | 162.50p | 0 |
08/11/2011 | 161.50p | 163.88p | 161.50p | 162.50p | 10500 |
07/11/2011 | 161.50p | 163.88p | 159.00p | 161.50p | 0 |
04/11/2011 | 161.50p | 163.88p | 159.00p | 161.50p | 709 |
03/11/2011 | 161.50p | 162.00p | 159.00p | 161.50p | 11500 |
02/11/2011 | 161.50p | 163.00p | 160.00p | 161.50p | 0 |
01/11/2011 | 162.50p | 163.00p | 160.00p | 161.50p | 23222 |
31/10/2011 | 163.00p | 165.00p | 160.50p | 163.00p | 0 |
28/10/2011 | 160.50p | 165.00p | 160.50p | 163.00p | 18918 |
27/10/2011 | 158.00p | 161.17p | 158.00p | 160.50p | 17229 |
26/10/2011 | 156.00p | 158.00p | 155.40p | 158.00p | 20000 |
25/10/2011 | 155.00p | 155.00p | 155.00p | 155.00p | 25000 |
24/10/2011 | 154.50p | 155.50p | 154.50p | 155.00p | 11000 |
21/10/2011 | 154.00p | 155.08p | 154.00p | 154.50p | 2632 |
20/10/2011 | 154.00p | 154.60p | 154.00p | 154.00p | 731 |
19/10/2011 | 154.00p | 155.08p | 154.00p | 154.00p | 644 |
18/10/2011 | 158.00p | 159.50p | 152.08p | 154.00p | 12398 |
17/10/2011 | 158.00p | 158.48p | 158.00p | 158.00p | 1300 |
14/10/2011 | 158.00p | 158.30p | 158.00p | 158.00p | 1400 |
13/10/2011 | 160.00p | 160.00p | 155.06p | 158.00p | 6528 |
12/10/2011 | 161.00p | 161.00p | 158.00p | 160.00p | 7523 |
11/10/2011 | 161.50p | 161.50p | 158.50p | 161.00p | 8000 |
10/10/2011 | 160.50p | 163.95p | 160.00p | 161.50p | 9038 |
07/10/2011 | 160.50p | 160.50p | 158.50p | 160.50p | 20000 |
06/10/2011 | 160.50p | 161.95p | 160.50p | 160.50p | 803 |
05/10/2011 | 154.00p | 162.00p | 154.00p | 160.50p | 45092 |
04/10/2011 | 159.00p | 159.00p | 154.00p | 154.00p | 49300 |
03/10/2011 | 166.50p | 166.75p | 158.00p | 160.00p | 14025 |
30/09/2011 | 173.50p | 173.50p | 168.00p | 168.00p | 17969 |
29/09/2011 | 173.50p | 176.30p | 172.00p | 173.50p | 4076 |
*Close Price adjusted for both dividends and splits