Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 2500 |
10/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 0 |
09/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 0 |
08/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 0 |
07/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 815 |
06/08/2012 | 242.50p | 244.92p | 241.00p | 242.50p | 0 |
03/08/2012 | 242.50p | 244.92p | 241.00p | 242.50p | 0 |
02/08/2012 | 241.00p | 244.92p | 241.00p | 242.50p | 1000 |
01/08/2012 | 241.00p | 244.92p | 241.00p | 241.00p | 1050 |
31/07/2012 | 241.00p | 241.00p | 238.20p | 241.00p | 9000 |
30/07/2012 | 240.00p | 245.00p | 230.00p | 241.00p | 0 |
27/07/2012 | 240.00p | 245.00p | 230.00p | 240.00p | 0 |
26/07/2012 | 235.00p | 245.00p | 230.00p | 240.00p | 0 |
25/07/2012 | 240.00p | 240.00p | 232.25p | 240.00p | 0 |
24/07/2012 | 240.00p | 240.00p | 232.25p | 240.00p | 0 |
23/07/2012 | 237.50p | 240.00p | 232.25p | 240.00p | 0 |
20/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
19/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
18/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
17/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
16/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
13/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
12/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
11/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
10/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
09/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
06/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
05/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
04/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
03/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
02/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
29/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
28/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
27/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
26/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
25/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
22/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
21/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 1500 |
20/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 957 |
19/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
18/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 4201 |
15/06/2012 | 237.50p | 237.50p | 232.00p | 237.50p | 0 |
14/06/2012 | 237.50p | 237.50p | 232.00p | 237.50p | 5000 |
13/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
12/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
11/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
08/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
07/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 1500 |
06/06/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
01/06/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
31/05/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
30/05/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
29/05/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
28/05/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
25/05/2012 | 240.00p | 240.00p | 236.00p | 237.50p | 1123 |
24/05/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
23/05/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 1500 |
22/05/2012 | 240.00p | 245.00p | 236.00p | 240.00p | 3202 |
21/05/2012 | 240.00p | 248.00p | 240.00p | 240.00p | 800 |
18/05/2012 | 240.00p | 240.00p | 236.00p | 240.00p | 849 |
17/05/2012 | 240.00p | 248.00p | 240.00p | 240.00p | 0 |
16/05/2012 | 240.00p | 248.00p | 240.00p | 240.00p | 0 |
15/05/2012 | 240.00p | 248.00p | 240.00p | 240.00p | 2000 |
14/05/2012 | 240.00p | 248.00p | 240.00p | 240.00p | 0 |
11/05/2012 | 242.50p | 248.00p | 240.00p | 240.00p | 2000 |
10/05/2012 | 242.50p | 250.00p | 237.50p | 242.50p | 0 |
09/05/2012 | 237.50p | 250.00p | 237.50p | 242.50p | 2150 |
08/05/2012 | 237.50p | 244.85p | 234.50p | 237.50p | 0 |
04/05/2012 | 237.50p | 244.85p | 234.50p | 237.50p | 0 |
03/05/2012 | 237.50p | 244.85p | 234.50p | 237.50p | 2148 |
02/05/2012 | 237.50p | 237.50p | 233.75p | 237.50p | 1000 |
01/05/2012 | 240.00p | 240.00p | 235.00p | 237.50p | 0 |
30/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
27/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
26/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
25/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
24/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
23/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
20/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 5000 |
19/04/2012 | 240.00p | 249.94p | 240.00p | 240.00p | 0 |
18/04/2012 | 240.00p | 249.94p | 240.00p | 240.00p | 195 |
17/04/2012 | 240.00p | 255.00p | 232.60p | 240.00p | 6716 |
16/04/2012 | 237.50p | 250.79p | 237.50p | 240.00p | 1789 |
13/04/2012 | 237.50p | 245.00p | 235.00p | 237.50p | 0 |
12/04/2012 | 235.00p | 245.00p | 235.00p | 237.50p | 1957 |
11/04/2012 | 235.00p | 240.00p | 230.00p | 235.00p | 0 |
10/04/2012 | 232.50p | 240.00p | 230.00p | 235.00p | 0 |
05/04/2012 | 232.50p | 240.00p | 230.00p | 232.50p | 0 |
04/04/2012 | 232.50p | 240.00p | 230.00p | 232.50p | 0 |
03/04/2012 | 230.00p | 240.00p | 230.00p | 232.50p | 1182 |
02/04/2012 | 228.00p | 230.00p | 222.00p | 230.00p | 0 |
30/03/2012 | 228.00p | 228.00p | 222.00p | 228.00p | 8100 |
29/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
28/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
27/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
26/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
23/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
22/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
21/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 483 |
20/03/2012 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
19/03/2012 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
16/03/2012 | 228.00p | 228.00p | 220.22p | 228.00p | 0 |
15/03/2012 | 228.00p | 228.00p | 220.22p | 228.00p | 455 |
14/03/2012 | 228.00p | 235.00p | 225.00p | 228.00p | 0 |
13/03/2012 | 225.50p | 235.00p | 225.00p | 228.00p | 9720 |
12/03/2012 | 223.00p | 230.00p | 223.00p | 225.50p | 499 |
09/03/2012 | 223.00p | 229.91p | 220.00p | 223.00p | 0 |
08/03/2012 | 223.00p | 229.91p | 220.00p | 223.00p | 0 |
07/03/2012 | 223.00p | 229.91p | 220.00p | 223.00p | 0 |
06/03/2012 | 223.00p | 229.91p | 220.00p | 223.00p | 0 |
05/03/2012 | 220.00p | 229.91p | 220.00p | 223.00p | 213 |
02/03/2012 | 215.00p | 220.00p | 215.00p | 220.00p | 5000 |
01/03/2012 | 210.00p | 218.00p | 210.00p | 215.00p | 1814 |
29/02/2012 | 207.50p | 214.00p | 207.50p | 210.00p | 2500 |
28/02/2012 | 207.50p | 207.50p | 200.75p | 207.50p | 0 |
27/02/2012 | 207.50p | 207.50p | 200.75p | 207.50p | 0 |
24/02/2012 | 207.50p | 207.50p | 200.75p | 207.50p | 1000 |
23/02/2012 | 207.50p | 210.00p | 205.00p | 207.50p | 0 |
22/02/2012 | 210.00p | 210.00p | 205.00p | 207.50p | 5907 |
21/02/2012 | 210.00p | 214.83p | 206.50p | 210.00p | 0 |
20/02/2012 | 210.00p | 214.83p | 206.50p | 210.00p | 0 |
17/02/2012 | 210.00p | 214.83p | 206.50p | 210.00p | 0 |
16/02/2012 | 206.50p | 214.83p | 206.50p | 210.00p | 4000 |
15/02/2012 | 206.50p | 206.50p | 198.85p | 206.50p | 0 |
14/02/2012 | 206.50p | 206.50p | 198.85p | 206.50p | 1500 |
13/02/2012 | 206.50p | 212.00p | 206.50p | 206.50p | 229 |
10/02/2012 | 206.50p | 206.50p | 197.44p | 206.50p | 0 |
09/02/2012 | 206.50p | 206.50p | 197.44p | 206.50p | 5690 |
08/02/2012 | 206.50p | 206.50p | 199.00p | 206.50p | 5009 |
07/02/2012 | 206.50p | 206.50p | 200.21p | 206.50p | 0 |
06/02/2012 | 206.50p | 206.50p | 200.21p | 206.50p | 0 |
03/02/2012 | 206.50p | 206.50p | 200.21p | 206.50p | 0 |
02/02/2012 | 206.50p | 206.50p | 200.21p | 206.50p | 0 |
01/02/2012 | 206.50p | 206.50p | 200.21p | 206.50p | 1608 |
31/01/2012 | 206.50p | 206.50p | 202.00p | 206.50p | 1350 |
30/01/2012 | 205.00p | 209.00p | 191.95p | 206.50p | 0 |
27/01/2012 | 197.50p | 209.00p | 191.95p | 205.00p | 16500 |
26/01/2012 | 197.50p | 197.50p | 195.00p | 197.50p | 2340 |
25/01/2012 | 185.00p | 205.00p | 185.00p | 197.50p | 6495 |
24/01/2012 | 228.00p | 228.00p | 222.40p | 228.00p | 0 |
23/01/2012 | 228.00p | 228.00p | 222.40p | 228.00p | 0 |
20/01/2012 | 228.00p | 228.00p | 222.40p | 228.00p | 5 |
19/01/2012 | 228.00p | 232.00p | 228.00p | 228.00p | 629 |
18/01/2012 | 228.00p | 232.00p | 225.50p | 228.00p | 0 |
17/01/2012 | 228.00p | 232.00p | 225.50p | 228.00p | 0 |
16/01/2012 | 225.50p | 232.00p | 225.50p | 228.00p | 1431 |
13/01/2012 | 225.50p | 225.50p | 217.73p | 225.50p | 0 |
12/01/2012 | 225.50p | 225.50p | 217.73p | 225.50p | 0 |
11/01/2012 | 225.50p | 225.50p | 217.73p | 225.50p | 0 |
10/01/2012 | 225.50p | 225.50p | 217.73p | 225.50p | 0 |
09/01/2012 | 225.50p | 225.50p | 217.73p | 225.50p | 750 |
06/01/2012 | 225.50p | 225.50p | 217.79p | 225.50p | 913 |
05/01/2012 | 225.00p | 229.00p | 225.00p | 225.50p | 0 |
04/01/2012 | 225.50p | 229.00p | 225.00p | 225.50p | 0 |
03/01/2012 | 225.50p | 229.00p | 225.00p | 225.50p | 0 |
30/12/2011 | 225.00p | 229.00p | 225.00p | 225.50p | 210 |
29/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
28/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
23/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
22/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
21/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
20/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
19/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
16/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
15/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
14/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
13/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
12/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
09/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
08/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 1500 |
07/12/2011 | 225.50p | 231.01p | 225.50p | 225.50p | 0 |
06/12/2011 | 225.50p | 231.01p | 225.50p | 225.50p | 0 |
05/12/2011 | 225.50p | 231.01p | 225.50p | 225.50p | 0 |
02/12/2011 | 225.50p | 229.00p | 225.50p | 225.50p | 516 |
01/12/2011 | 225.50p | 227.50p | 218.00p | 225.50p | 0 |
30/11/2011 | 227.50p | 227.50p | 218.00p | 225.50p | 2500 |
29/11/2011 | 227.50p | 227.50p | 220.11p | 227.50p | 0 |
28/11/2011 | 227.50p | 227.50p | 220.11p | 227.50p | 0 |
25/11/2011 | 227.50p | 227.50p | 220.11p | 227.50p | 0 |
24/11/2011 | 227.50p | 227.50p | 220.11p | 227.50p | 1392 |
23/11/2011 | 232.50p | 235.00p | 221.00p | 227.50p | 0 |
22/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 0 |
21/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 0 |
18/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 0 |
17/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 0 |
16/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 0 |
15/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 1835 |
14/11/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
11/11/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
10/11/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
09/11/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 10000 |
08/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
07/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
04/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
03/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
02/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
01/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
31/10/2011 | 230.00p | 232.50p | 230.00p | 232.50p | 4000 |
28/10/2011 | 227.50p | 237.00p | 227.50p | 227.50p | 0 |
27/10/2011 | 235.00p | 237.00p | 227.50p | 227.50p | 0 |
*Close Price adjusted for both dividends and splits