Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/05/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
29/05/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
28/05/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 2170 |
24/05/2013 | 232.50p | 240.00p | 227.25p | 232.50p | 2206 |
23/05/2013 | 232.50p | 235.00p | 227.50p | 232.50p | 0 |
22/05/2013 | 232.50p | 235.00p | 227.50p | 232.50p | 0 |
21/05/2013 | 232.50p | 235.00p | 227.50p | 232.50p | 0 |
20/05/2013 | 232.50p | 235.00p | 227.50p | 232.50p | 0 |
17/05/2013 | 232.50p | 235.00p | 227.50p | 232.50p | 0 |
16/05/2013 | 227.50p | 235.00p | 227.50p | 232.50p | 17000 |
15/05/2013 | 227.50p | 233.44p | 220.75p | 227.50p | 6930 |
14/05/2013 | 227.50p | 231.25p | 227.50p | 227.50p | 400 |
13/05/2013 | 227.50p | 231.25p | 227.50p | 227.50p | 0 |
10/05/2013 | 227.50p | 231.25p | 227.50p | 227.50p | 2641 |
09/05/2013 | 227.50p | 227.50p | 218.00p | 227.50p | 9800 |
08/05/2013 | 227.50p | 231.25p | 220.75p | 227.50p | 3750 |
07/05/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 0 |
03/05/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 8397 |
02/05/2013 | 227.50p | 233.00p | 227.50p | 227.50p | 0 |
01/05/2013 | 227.50p | 233.00p | 227.50p | 227.50p | 1000 |
30/04/2013 | 227.50p | 227.50p | 220.00p | 227.50p | 0 |
29/04/2013 | 227.50p | 227.50p | 220.00p | 227.50p | 0 |
26/04/2013 | 222.50p | 227.50p | 220.00p | 227.50p | 0 |
25/04/2013 | 222.50p | 224.00p | 222.50p | 222.50p | 0 |
24/04/2013 | 222.50p | 224.00p | 222.50p | 222.50p | 0 |
23/04/2013 | 222.50p | 224.00p | 222.50p | 222.50p | 0 |
22/04/2013 | 222.50p | 224.00p | 222.50p | 222.50p | 1900 |
19/04/2013 | 222.50p | 227.50p | 217.00p | 222.50p | 0 |
18/04/2013 | 222.50p | 227.50p | 217.00p | 222.50p | 0 |
17/04/2013 | 222.50p | 227.50p | 217.00p | 222.50p | 0 |
16/04/2013 | 222.50p | 227.50p | 217.00p | 222.50p | 0 |
15/04/2013 | 222.50p | 227.50p | 217.00p | 222.50p | 0 |
12/04/2013 | 227.50p | 227.50p | 217.00p | 222.50p | 5000 |
11/04/2013 | 227.50p | 230.00p | 227.50p | 227.50p | 4 |
10/04/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 0 |
09/04/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 0 |
08/04/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 0 |
05/04/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 0 |
04/04/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 2500 |
03/04/2013 | 227.50p | 231.55p | 216.00p | 227.50p | 0 |
02/04/2013 | 227.50p | 231.55p | 216.00p | 227.50p | 0 |
28/03/2013 | 229.50p | 231.55p | 216.00p | 227.50p | 6812 |
27/03/2013 | 232.50p | 232.50p | 227.25p | 229.50p | 700 |
26/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 1000 |
25/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
22/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 2200 |
21/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
20/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
19/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
18/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
15/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 2000 |
14/03/2013 | 232.50p | 237.75p | 230.00p | 232.50p | 0 |
13/03/2013 | 232.50p | 237.75p | 230.00p | 232.50p | 0 |
12/03/2013 | 232.50p | 237.75p | 230.00p | 232.50p | 0 |
11/03/2013 | 232.50p | 237.75p | 230.00p | 232.50p | 0 |
08/03/2013 | 232.50p | 237.75p | 230.00p | 232.50p | 0 |
07/03/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 0 |
06/03/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 0 |
05/03/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 0 |
04/03/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 0 |
01/03/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 0 |
28/02/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 500 |
27/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
26/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
25/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
22/02/2013 | 232.50p | 232.50p | 230.00p | 230.00p | 0 |
21/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 3400 |
20/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 1543 |
19/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
18/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 500 |
15/02/2013 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
14/02/2013 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
13/02/2013 | 232.50p | 232.50p | 232.50p | 232.50p | 54188 |
12/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
11/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 43126 |
08/02/2013 | 232.50p | 236.20p | 232.50p | 232.50p | 0 |
07/02/2013 | 232.50p | 236.20p | 232.50p | 232.50p | 0 |
06/02/2013 | 232.50p | 236.20p | 232.50p | 232.50p | 0 |
05/02/2013 | 232.50p | 236.20p | 232.50p | 232.50p | 0 |
04/02/2013 | 232.50p | 236.20p | 232.50p | 232.50p | 2000 |
01/02/2013 | 232.50p | 236.20p | 227.50p | 232.50p | 900 |
31/01/2013 | 232.50p | 236.25p | 227.50p | 232.50p | 2500 |
30/01/2013 | 232.50p | 236.25p | 232.50p | 232.50p | 400 |
29/01/2013 | 235.00p | 237.00p | 230.00p | 232.50p | 7960 |
28/01/2013 | 237.50p | 239.75p | 237.50p | 237.50p | 3000 |
25/01/2013 | 242.50p | 242.50p | 233.26p | 237.50p | 7950 |
24/01/2013 | 247.50p | 247.50p | 242.50p | 242.50p | 2000 |
23/01/2013 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
22/01/2013 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
21/01/2013 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
18/01/2013 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
17/01/2013 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
16/01/2013 | 245.00p | 247.50p | 245.00p | 247.50p | 1390 |
15/01/2013 | 245.00p | 245.00p | 240.20p | 245.00p | 57 |
14/01/2013 | 245.00p | 246.00p | 240.00p | 245.00p | 0 |
11/01/2013 | 245.00p | 246.00p | 240.00p | 245.00p | 0 |
10/01/2013 | 246.00p | 246.00p | 240.00p | 245.00p | 1100 |
09/01/2013 | 247.50p | 247.50p | 240.00p | 246.00p | 1788 |
08/01/2013 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
07/01/2013 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
04/01/2013 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
03/01/2013 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
02/01/2013 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
31/12/2012 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
28/12/2012 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
27/12/2012 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
24/12/2012 | 247.50p | 247.50p | 240.30p | 247.50p | 100 |
21/12/2012 | 247.50p | 249.00p | 247.50p | 247.50p | 0 |
20/12/2012 | 247.50p | 249.00p | 247.50p | 247.50p | 0 |
19/12/2012 | 247.50p | 249.00p | 247.50p | 247.50p | 0 |
18/12/2012 | 247.50p | 249.00p | 247.50p | 247.50p | 0 |
17/12/2012 | 247.50p | 249.00p | 247.50p | 247.50p | 1004 |
14/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
13/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
12/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
11/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
10/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
07/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
06/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
05/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
04/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
03/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
30/11/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
29/11/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
28/11/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
27/11/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 900 |
26/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
23/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
22/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
21/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
20/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
19/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
16/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
15/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 1028 |
14/11/2012 | 247.50p | 247.50p | 247.00p | 247.50p | 0 |
13/11/2012 | 247.50p | 247.50p | 247.00p | 247.50p | 0 |
12/11/2012 | 247.50p | 247.50p | 247.00p | 247.50p | 10 |
09/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
08/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
07/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
06/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
05/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
02/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
01/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
31/10/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
30/10/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
29/10/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
26/10/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 1650 |
25/10/2012 | 247.50p | 250.00p | 245.00p | 247.50p | 0 |
24/10/2012 | 247.50p | 250.00p | 245.00p | 247.50p | 0 |
23/10/2012 | 247.50p | 250.00p | 245.00p | 247.50p | 0 |
22/10/2012 | 247.50p | 250.00p | 245.00p | 247.50p | 0 |
19/10/2012 | 250.00p | 250.00p | 245.00p | 247.50p | 110 |
18/10/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
17/10/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 1000 |
16/10/2012 | 252.50p | 252.50p | 245.00p | 250.00p | 4000 |
15/10/2012 | 252.50p | 257.50p | 252.50p | 252.50p | 0 |
12/10/2012 | 252.50p | 257.50p | 252.50p | 252.50p | 950 |
11/10/2012 | 252.50p | 257.75p | 246.00p | 252.50p | 0 |
10/10/2012 | 252.50p | 257.75p | 246.00p | 252.50p | 1004 |
09/10/2012 | 252.50p | 252.50p | 247.00p | 252.50p | 0 |
08/10/2012 | 252.50p | 252.50p | 247.00p | 252.50p | 750 |
05/10/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
04/10/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
03/10/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
02/10/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
01/10/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 250 |
28/09/2012 | 252.50p | 259.00p | 252.50p | 252.50p | 1600 |
27/09/2012 | 252.50p | 258.28p | 247.00p | 252.50p | 2735 |
26/09/2012 | 252.50p | 252.50p | 245.25p | 252.50p | 0 |
25/09/2012 | 252.50p | 252.50p | 245.25p | 252.50p | 329 |
24/09/2012 | 252.50p | 252.50p | 245.18p | 252.50p | 491 |
21/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 0 |
20/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 0 |
19/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 0 |
18/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 0 |
17/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 0 |
14/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 5250 |
13/09/2012 | 252.50p | 252.50p | 246.50p | 252.50p | 0 |
12/09/2012 | 252.50p | 252.50p | 246.50p | 252.50p | 0 |
11/09/2012 | 252.50p | 252.50p | 246.50p | 252.50p | 1000 |
10/09/2012 | 252.50p | 252.50p | 250.00p | 252.50p | 3200000 |
07/09/2012 | 252.50p | 258.00p | 252.50p | 252.50p | 0 |
06/09/2012 | 252.50p | 258.00p | 252.50p | 252.50p | 0 |
05/09/2012 | 252.50p | 258.00p | 252.50p | 252.50p | 0 |
04/09/2012 | 252.50p | 258.00p | 252.50p | 252.50p | 959 |
03/09/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
31/08/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 15000 |
30/08/2012 | 252.50p | 255.00p | 241.00p | 252.50p | 0 |
29/08/2012 | 252.50p | 255.00p | 241.00p | 252.50p | 0 |
28/08/2012 | 247.50p | 255.00p | 241.00p | 252.50p | 0 |
24/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
23/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
22/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 2200 |
21/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
20/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
17/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
16/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
15/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 1000 |
14/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 0 |
*Close Price adjusted for both dividends and splits