Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2011 | 173.50p | 176.30p | 172.00p | 173.50p | 4076 |
28/09/2011 | 170.50p | 175.00p | 170.00p | 173.50p | 254618 |
27/09/2011 | 166.50p | 170.50p | 165.00p | 170.50p | 85846 |
26/09/2011 | 163.50p | 170.00p | 162.00p | 166.50p | 10400 |
23/09/2011 | 168.50p | 168.50p | 159.00p | 163.50p | 87630 |
22/09/2011 | 172.50p | 175.00p | 167.00p | 168.50p | 450820 |
21/09/2011 | 173.50p | 175.00p | 172.15p | 173.50p | 914977 |
20/09/2011 | 167.50p | 175.00p | 167.50p | 173.50p | 104973 |
19/09/2011 | 168.00p | 168.00p | 166.50p | 167.50p | 2575 |
16/09/2011 | 167.50p | 168.00p | 166.50p | 168.00p | 3809 |
15/09/2011 | 165.00p | 167.50p | 164.12p | 167.50p | 6000 |
14/09/2011 | 163.50p | 165.00p | 163.00p | 165.00p | 23341 |
13/09/2011 | 169.00p | 169.00p | 152.22p | 163.50p | 139779 |
12/09/2011 | 174.50p | 174.50p | 168.00p | 170.50p | 114079 |
09/09/2011 | 175.50p | 175.50p | 174.50p | 174.50p | 8000 |
08/09/2011 | 171.50p | 177.50p | 171.50p | 175.00p | 21438 |
07/09/2011 | 170.00p | 174.00p | 170.00p | 171.00p | 15844 |
06/09/2011 | 170.00p | 174.00p | 168.50p | 170.00p | 5806 |
05/09/2011 | 168.00p | 170.00p | 165.88p | 170.00p | 46201 |
02/09/2011 | 167.50p | 169.00p | 158.00p | 168.00p | 49091 |
01/09/2011 | 160.50p | 169.25p | 160.50p | 167.50p | 29417 |
31/08/2011 | 155.00p | 160.50p | 155.00p | 160.50p | 38302 |
30/08/2011 | 155.00p | 158.00p | 155.00p | 155.00p | 3329 |
26/08/2011 | 152.00p | 158.50p | 152.00p | 155.00p | 18941 |
25/08/2011 | 152.00p | 155.00p | 152.00p | 154.00p | 19077 |
24/08/2011 | 151.50p | 152.00p | 149.00p | 152.00p | 3594 |
23/08/2011 | 150.00p | 151.50p | 148.35p | 151.50p | 8000 |
22/08/2011 | 150.00p | 150.00p | 147.50p | 149.50p | 26347 |
19/08/2011 | 150.50p | 150.50p | 147.50p | 150.00p | 53331 |
18/08/2011 | 149.50p | 150.73p | 147.50p | 150.50p | 29233 |
17/08/2011 | 149.50p | 149.50p | 148.00p | 149.50p | 3028 |
16/08/2011 | 149.50p | 151.00p | 147.00p | 149.50p | 29794 |
15/08/2011 | 145.50p | 148.74p | 145.50p | 148.00p | 23508 |
12/08/2011 | 146.50p | 147.00p | 143.93p | 145.50p | 6616 |
11/08/2011 | 145.50p | 146.00p | 143.25p | 144.50p | 30188 |
10/08/2011 | 144.00p | 147.00p | 143.50p | 145.50p | 29693 |
09/08/2011 | 143.50p | 143.50p | 139.08p | 142.00p | 49986 |
08/08/2011 | 138.50p | 144.00p | 138.00p | 144.00p | 48951 |
05/08/2011 | 142.00p | 142.00p | 130.03p | 138.50p | 84120 |
04/08/2011 | 155.00p | 155.00p | 142.00p | 142.50p | 36788 |
03/08/2011 | 157.50p | 158.37p | 152.86p | 155.00p | 48032 |
02/08/2011 | 157.50p | 160.00p | 155.96p | 157.50p | 48802 |
01/08/2011 | 157.00p | 160.00p | 156.25p | 157.50p | 12744 |
29/07/2011 | 153.50p | 158.00p | 153.50p | 156.00p | 6973 |
28/07/2011 | 152.00p | 155.00p | 150.00p | 153.50p | 32283 |
27/07/2011 | 152.00p | 154.00p | 150.05p | 152.00p | 10573 |
26/07/2011 | 147.50p | 152.00p | 147.50p | 152.00p | 26123 |
25/07/2011 | 146.00p | 148.68p | 145.00p | 147.00p | 22458 |
22/07/2011 | 142.50p | 147.80p | 141.38p | 146.00p | 18575 |
21/07/2011 | 142.50p | 142.95p | 140.75p | 142.50p | 21793 |
20/07/2011 | 142.50p | 143.25p | 140.50p | 141.00p | 22176 |
19/07/2011 | 142.00p | 142.50p | 140.50p | 142.50p | 22213 |
18/07/2011 | 142.00p | 142.00p | 139.00p | 142.00p | 37890 |
15/07/2011 | 142.50p | 142.50p | 136.00p | 142.00p | 58533 |
14/07/2011 | 142.50p | 142.50p | 140.05p | 142.50p | 2000 |
13/07/2011 | 142.00p | 142.50p | 141.34p | 142.50p | 7500 |
12/07/2011 | 144.00p | 144.00p | 139.20p | 142.00p | 36879 |
11/07/2011 | 145.50p | 147.00p | 141.00p | 144.00p | 56387 |
08/07/2011 | 150.00p | 150.00p | 142.00p | 145.50p | 92300 |
07/07/2011 | 149.00p | 150.28p | 149.00p | 150.00p | 1816 |
06/07/2011 | 150.00p | 150.44p | 144.36p | 149.00p | 19078 |
05/07/2011 | 151.50p | 152.25p | 150.00p | 151.00p | 45900 |
04/07/2011 | 154.00p | 157.11p | 150.25p | 151.00p | 30418 |
01/07/2011 | 152.00p | 155.00p | 150.00p | 154.00p | 47793 |
30/06/2011 | 153.50p | 153.50p | 150.00p | 152.00p | 35035 |
29/06/2011 | 155.00p | 155.78p | 150.00p | 153.50p | 27321 |
28/06/2011 | 155.00p | 155.00p | 152.00p | 155.00p | 7500 |
27/06/2011 | 155.00p | 155.78p | 153.00p | 155.00p | 1896 |
24/06/2011 | 155.00p | 158.60p | 152.63p | 155.00p | 24000 |
23/06/2011 | 159.00p | 159.80p | 152.08p | 155.00p | 39031 |
22/06/2011 | 159.00p | 159.50p | 155.40p | 159.00p | 3956 |
21/06/2011 | 147.00p | 160.00p | 147.00p | 159.00p | 136399 |
20/06/2011 | 146.25p | 147.76p | 144.00p | 147.00p | 38420 |
17/06/2011 | 138.50p | 148.62p | 136.67p | 146.25p | 76999 |
16/06/2011 | 147.50p | 147.50p | 135.00p | 138.50p | 103383 |
15/06/2011 | 157.00p | 157.00p | 145.20p | 147.50p | 79072 |
14/06/2011 | 165.00p | 165.00p | 152.04p | 157.00p | 120830 |
13/06/2011 | 167.00p | 167.00p | 161.00p | 161.00p | 14200 |
10/06/2011 | 167.00p | 168.00p | 165.00p | 167.50p | 17135 |
09/06/2011 | 167.00p | 167.70p | 164.00p | 167.00p | 8830 |
08/06/2011 | 170.50p | 170.50p | 164.00p | 167.00p | 81197 |
07/06/2011 | 176.00p | 176.00p | 167.00p | 170.50p | 57363 |
06/06/2011 | 177.00p | 177.00p | 175.00p | 176.00p | 8500 |
03/06/2011 | 177.00p | 177.00p | 174.06p | 177.00p | 0 |
02/06/2011 | 177.00p | 177.00p | 174.06p | 177.00p | 2905 |
01/06/2011 | 177.50p | 177.50p | 177.00p | 177.00p | 1205 |
31/05/2011 | 179.00p | 179.00p | 175.00p | 177.50p | 25120 |
27/05/2011 | 179.00p | 179.00p | 176.00p | 177.00p | 14329 |
26/05/2011 | 180.00p | 180.00p | 176.50p | 179.00p | 11906 |
25/05/2011 | 179.00p | 180.00p | 177.50p | 180.00p | 13627 |
24/05/2011 | 179.00p | 180.44p | 179.00p | 179.00p | 3806 |
23/05/2011 | 179.00p | 179.00p | 176.60p | 179.00p | 4683 |
20/05/2011 | 178.00p | 181.00p | 176.60p | 179.00p | 51217 |
19/05/2011 | 176.00p | 179.20p | 175.30p | 178.00p | 12861 |
18/05/2011 | 176.00p | 177.00p | 174.40p | 176.00p | 11290 |
17/05/2011 | 173.50p | 176.52p | 173.50p | 176.00p | 47249 |
16/05/2011 | 175.50p | 175.50p | 170.00p | 173.50p | 16932 |
13/05/2011 | 176.00p | 176.00p | 172.00p | 175.50p | 19500 |
12/05/2011 | 177.00p | 177.00p | 173.00p | 176.00p | 5650 |
11/05/2011 | 177.00p | 177.30p | 174.00p | 177.00p | 14319 |
10/05/2011 | 176.00p | 177.00p | 175.92p | 177.00p | 7229 |
09/05/2011 | 176.00p | 176.00p | 172.00p | 176.00p | 9688 |
06/05/2011 | 177.50p | 179.00p | 173.00p | 176.00p | 26424 |
05/05/2011 | 188.50p | 188.50p | 175.00p | 177.50p | 93995 |
04/05/2011 | 189.00p | 189.00p | 185.00p | 188.50p | 10571 |
03/05/2011 | 188.00p | 189.00p | 186.00p | 189.00p | 17117 |
28/04/2011 | 189.00p | 189.00p | 186.00p | 188.00p | 8005 |
27/04/2011 | 191.00p | 191.00p | 186.00p | 189.00p | 16295 |
26/04/2011 | 191.00p | 193.00p | 188.00p | 191.00p | 34980 |
21/04/2011 | 198.00p | 199.00p | 188.50p | 191.00p | 45380 |
20/04/2011 | 200.00p | 200.00p | 196.00p | 198.00p | 27103 |
19/04/2011 | 198.50p | 201.45p | 197.00p | 200.00p | 518183 |
18/04/2011 | 190.00p | 196.00p | 188.00p | 193.00p | 64255 |
15/04/2011 | 185.00p | 189.56p | 184.00p | 189.50p | 50706 |
14/04/2011 | 185.00p | 187.00p | 182.96p | 185.00p | 5131 |
13/04/2011 | 183.50p | 184.50p | 181.47p | 184.50p | 40600 |
12/04/2011 | 184.00p | 185.95p | 181.75p | 183.50p | 20248 |
11/04/2011 | 185.50p | 186.35p | 182.00p | 184.00p | 51162 |
08/04/2011 | 186.50p | 186.53p | 183.00p | 185.50p | 14912 |
07/04/2011 | 187.50p | 187.50p | 185.00p | 186.50p | 6561 |
06/04/2011 | 187.50p | 188.25p | 185.00p | 187.50p | 11120 |
05/04/2011 | 188.50p | 188.50p | 185.00p | 187.50p | 3059 |
04/04/2011 | 190.00p | 190.00p | 185.07p | 188.50p | 11502 |
01/04/2011 | 192.00p | 192.00p | 187.00p | 190.00p | 26855 |
31/03/2011 | 194.50p | 194.50p | 190.00p | 192.00p | 19245 |
30/03/2011 | 188.50p | 196.40p | 188.50p | 194.50p | 31361 |
29/03/2011 | 188.50p | 189.37p | 187.50p | 188.50p | 4192 |
28/03/2011 | 187.50p | 187.90p | 187.50p | 187.50p | 5707 |
25/03/2011 | 187.50p | 188.50p | 187.00p | 187.50p | 0 |
24/03/2011 | 188.50p | 188.50p | 187.00p | 187.50p | 22135 |
23/03/2011 | 185.50p | 189.67p | 180.00p | 188.50p | 43840 |
22/03/2011 | 190.50p | 192.00p | 185.00p | 185.50p | 29354 |
21/03/2011 | 188.50p | 192.04p | 188.50p | 190.50p | 4438 |
18/03/2011 | 180.00p | 189.20p | 180.00p | 188.50p | 33599 |
17/03/2011 | 171.00p | 181.00p | 170.50p | 180.00p | 47709 |
16/03/2011 | 164.50p | 171.00p | 164.50p | 171.00p | 51601 |
15/03/2011 | 174.00p | 176.00p | 157.00p | 164.50p | 105139 |
14/03/2011 | 178.00p | 178.53p | 172.00p | 176.00p | 25578 |
11/03/2011 | 185.00p | 185.00p | 175.00p | 179.00p | 30066 |
10/03/2011 | 191.00p | 192.04p | 175.00p | 185.00p | 131013 |
09/03/2011 | 198.00p | 200.16p | 187.00p | 191.00p | 49029 |
08/03/2011 | 202.50p | 202.00p | 194.00p | 198.00p | 11299 |
07/03/2011 | 203.50p | 204.00p | 200.00p | 202.50p | 38996 |
04/03/2011 | 203.50p | 206.00p | 202.00p | 203.50p | 30062 |
03/03/2011 | 201.00p | 203.75p | 200.55p | 203.50p | 9582 |
02/03/2011 | 206.50p | 205.00p | 200.00p | 201.00p | 17189 |
01/03/2011 | 207.00p | 206.50p | 205.00p | 206.50p | 11121 |
28/02/2011 | 202.50p | 208.36p | 204.20p | 207.00p | 15167 |
25/02/2011 | 197.50p | 204.60p | 195.71p | 203.00p | 18808 |
24/02/2011 | 210.50p | 210.45p | 195.00p | 197.50p | 64435 |
23/02/2011 | 210.50p | 212.37p | 208.85p | 210.50p | 18053 |
22/02/2011 | 210.50p | 211.50p | 208.00p | 210.50p | 152431 |
21/02/2011 | 212.00p | 212.00p | 208.55p | 210.50p | 30540 |
18/02/2011 | 214.50p | 214.00p | 210.00p | 212.00p | 484653 |
17/02/2011 | 215.50p | 216.50p | 213.00p | 214.50p | 33166 |
16/02/2011 | 216.00p | 217.48p | 210.00p | 215.50p | 566829 |
15/02/2011 | 212.50p | 219.00p | 210.75p | 214.50p | 101047 |
14/02/2011 | 209.00p | 216.00p | 200.50p | 212.50p | 60636 |
11/02/2011 | 204.00p | 212.70p | 201.00p | 209.50p | 185401 |
10/02/2011 | 201.20p | 207.00p | 194.00p | 201.00p | 170125 |
09/02/2011 | 192.80p | 202.00p | 190.00p | 200.00p | 106080 |
08/02/2011 | 192.60p | 193.00p | 189.50p | 191.00p | 47302 |
07/02/2011 | 185.55p | 192.60p | 185.55p | 189.00p | 3458 |
04/02/2011 | 184.00p | 192.00p | 181.88p | 186.50p | 133906 |
03/02/2011 | 181.50p | 181.50p | 175.05p | 179.50p | 50725 |
02/02/2011 | 182.26p | 183.00p | 181.44p | 183.00p | 5262 |
01/02/2011 | 188.00p | 188.00p | 180.00p | 184.50p | 31500 |
31/01/2011 | 188.50p | 189.00p | 186.00p | 188.00p | 5273 |
28/01/2011 | 192.00p | 193.90p | 186.30p | 188.50p | 12873 |
27/01/2011 | 191.50p | 194.50p | 190.00p | 192.00p | 12208 |
26/01/2011 | 190.00p | 191.50p | 189.00p | 191.50p | 1000 |
25/01/2011 | 192.50p | 197.00p | 189.00p | 191.00p | 29744 |
24/01/2011 | 194.00p | 199.75p | 191.00p | 192.50p | 26631 |
21/01/2011 | 192.50p | 196.00p | 191.00p | 194.00p | 15198 |
20/01/2011 | 182.50p | 193.93p | 182.50p | 192.50p | 78925 |
19/01/2011 | 183.00p | 189.00p | 170.00p | 182.00p | 105530 |
18/01/2011 | 172.50p | 172.50p | 169.00p | 172.50p | 34667 |
17/01/2011 | 173.00p | 173.50p | 170.00p | 172.50p | 10396 |
14/01/2011 | 176.50p | 177.00p | 174.00p | 176.50p | 5188 |
13/01/2011 | 179.25p | 180.93p | 175.00p | 177.00p | 25858 |
12/01/2011 | 175.00p | 180.93p | 175.00p | 177.50p | 5802 |
11/01/2011 | 173.50p | 175.00p | 173.50p | 175.00p | 9165 |
10/01/2011 | 172.00p | 176.00p | 172.00p | 173.50p | 16145 |
07/01/2011 | 172.00p | 172.00p | 169.06p | 172.00p | 11500 |
06/01/2011 | 173.50p | 174.50p | 168.00p | 172.00p | 54682 |
05/01/2011 | 173.00p | 175.00p | 173.00p | 173.50p | 5000 |
04/01/2011 | 171.00p | 176.00p | 171.00p | 173.50p | 9003 |
31/12/2010 | 171.00p | 172.80p | 170.00p | 171.00p | 10424 |
30/12/2010 | 171.00p | 173.00p | 171.00p | 171.00p | 14080 |
29/12/2010 | 171.00p | 173.00p | 169.50p | 171.00p | 1300 |
24/12/2010 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
23/12/2010 | 173.50p | 173.50p | 168.00p | 171.00p | 146710 |
22/12/2010 | 179.00p | 179.00p | 170.00p | 174.00p | 45382 |
21/12/2010 | 178.50p | 181.80p | 176.68p | 179.00p | 68186 |
20/12/2010 | 177.50p | 178.00p | 173.05p | 178.00p | 28852 |
17/12/2010 | 175.00p | 179.00p | 173.10p | 176.50p | 9617 |
16/12/2010 | 178.00p | 179.00p | 173.00p | 176.00p | 35929 |
15/12/2010 | 178.50p | 180.00p | 175.70p | 178.00p | 5490 |
14/12/2010 | 178.50p | 180.60p | 175.70p | 178.50p | 11257 |
13/12/2010 | 178.50p | 180.60p | 178.50p | 178.50p | 30191 |
*Close Price adjusted for both dividends and splits