Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2011 | 231.50p | 237.00p | 231.50p | 235.00p | 2150 |
25/10/2011 | 231.50p | 237.99p | 231.50p | 231.50p | 0 |
24/10/2011 | 231.50p | 237.99p | 231.50p | 231.50p | 0 |
21/10/2011 | 231.50p | 237.99p | 231.50p | 231.50p | 0 |
20/10/2011 | 231.50p | 237.99p | 231.50p | 231.50p | 455 |
19/10/2011 | 231.50p | 235.00p | 231.50p | 231.50p | 0 |
18/10/2011 | 231.50p | 235.00p | 231.50p | 231.50p | 0 |
17/10/2011 | 231.50p | 235.00p | 231.50p | 231.50p | 4201 |
14/10/2011 | 231.50p | 235.48p | 231.50p | 231.50p | 1000 |
13/10/2011 | 231.50p | 234.75p | 231.50p | 231.50p | 4 |
12/10/2011 | 237.00p | 242.00p | 234.00p | 234.00p | 91936 |
11/10/2011 | 245.00p | 250.00p | 230.00p | 237.00p | 0 |
10/10/2011 | 248.50p | 248.50p | 240.00p | 245.00p | 0 |
07/10/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 1000 |
06/10/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
05/10/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
04/10/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 405 |
03/10/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
30/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
29/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
28/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
27/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
26/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
23/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 343 |
22/09/2011 | 248.50p | 248.50p | 240.00p | 248.50p | 0 |
21/09/2011 | 248.50p | 248.50p | 240.00p | 248.50p | 0 |
20/09/2011 | 248.50p | 248.50p | 240.00p | 248.50p | 0 |
19/09/2011 | 240.00p | 248.50p | 240.00p | 248.50p | 0 |
16/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 500 |
15/09/2011 | 246.50p | 249.23p | 246.50p | 248.50p | 5000 |
14/09/2011 | 246.50p | 249.23p | 246.50p | 246.50p | 3000 |
13/09/2011 | 247.50p | 249.45p | 247.50p | 247.50p | 0 |
12/09/2011 | 247.50p | 249.45p | 247.50p | 247.50p | 0 |
09/09/2011 | 247.50p | 249.45p | 247.50p | 247.50p | 25292 |
08/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
07/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
06/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
05/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 11400 |
02/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
01/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
31/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
30/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
26/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
25/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
24/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 409 |
23/08/2011 | 247.50p | 249.45p | 247.50p | 247.50p | 2340 |
22/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 2000 |
19/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 817 |
18/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
17/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
16/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
15/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
12/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
11/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
10/08/2011 | 240.00p | 247.50p | 239.17p | 247.50p | 0 |
09/08/2011 | 247.50p | 247.50p | 239.17p | 247.50p | 13409 |
08/08/2011 | 247.50p | 247.50p | 247.00p | 247.50p | 2500 |
05/08/2011 | 247.50p | 250.00p | 247.50p | 247.50p | 0 |
04/08/2011 | 247.50p | 250.00p | 247.50p | 247.50p | 73200 |
03/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
02/08/2011 | 248.50p | 255.00p | 247.50p | 247.50p | 0 |
01/08/2011 | 248.50p | 248.50p | 248.50p | 248.50p | 0 |
29/07/2011 | 248.50p | 248.50p | 246.00p | 248.50p | 0 |
28/07/2011 | 248.50p | 255.00p | 247.50p | 248.50p | 0 |
27/07/2011 | 248.50p | 255.00p | 247.50p | 248.50p | 0 |
26/07/2011 | 250.00p | 255.00p | 247.50p | 248.50p | 0 |
25/07/2011 | 247.50p | 251.52p | 247.50p | 250.00p | 2000 |
22/07/2011 | 246.00p | 255.00p | 235.00p | 247.50p | 0 |
21/07/2011 | 235.00p | 246.00p | 235.00p | 246.00p | 5500 |
20/07/2011 | 250.00p | 255.00p | 250.00p | 251.00p | 0 |
19/07/2011 | 250.00p | 255.00p | 250.00p | 250.00p | 0 |
18/07/2011 | 252.50p | 255.00p | 250.00p | 250.00p | 0 |
15/07/2011 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
14/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 0 |
13/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 0 |
12/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 0 |
11/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 0 |
08/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 0 |
07/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 500 |
06/07/2011 | 255.00p | 260.00p | 250.00p | 252.50p | 11050 |
05/07/2011 | 255.00p | 257.50p | 245.00p | 255.00p | 0 |
04/07/2011 | 255.00p | 257.50p | 245.00p | 255.00p | 0 |
01/07/2011 | 255.00p | 257.50p | 245.00p | 255.00p | 0 |
30/06/2011 | 255.00p | 257.50p | 245.00p | 255.00p | 0 |
29/06/2011 | 257.50p | 257.50p | 245.00p | 255.00p | 5937 |
28/06/2011 | 257.50p | 260.00p | 250.00p | 257.50p | 0 |
27/06/2011 | 257.50p | 260.00p | 250.00p | 257.50p | 0 |
24/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
23/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
22/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
21/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
20/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
17/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 2500 |
16/06/2011 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
15/06/2011 | 257.50p | 257.50p | 255.00p | 257.50p | 0 |
14/06/2011 | 257.50p | 257.50p | 255.00p | 257.50p | 0 |
13/06/2011 | 257.50p | 257.50p | 255.00p | 257.50p | 0 |
10/06/2011 | 265.00p | 265.00p | 255.00p | 260.00p | 1000 |
09/06/2011 | 265.00p | 275.00p | 265.00p | 265.00p | 0 |
08/06/2011 | 265.00p | 275.00p | 265.00p | 265.00p | 0 |
07/06/2011 | 275.00p | 275.00p | 265.00p | 265.00p | 3000 |
06/06/2011 | 275.00p | 275.00p | 270.00p | 275.00p | 0 |
03/06/2011 | 270.00p | 275.00p | 270.00p | 275.00p | 2000 |
02/06/2011 | 275.00p | 275.00p | 270.00p | 275.00p | 2000 |
01/06/2011 | 275.00p | 275.00p | 270.00p | 275.00p | 0 |
31/05/2011 | 275.00p | 275.00p | 270.00p | 275.00p | 1000 |
27/05/2011 | 275.00p | 277.50p | 270.00p | 275.00p | 0 |
26/05/2011 | 275.00p | 277.50p | 270.00p | 275.00p | 0 |
25/05/2011 | 275.00p | 277.50p | 270.00p | 275.00p | 0 |
24/05/2011 | 277.50p | 277.50p | 270.00p | 275.00p | 2790 |
23/05/2011 | 280.00p | 280.00p | 270.00p | 277.50p | 2775 |
20/05/2011 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
19/05/2011 | 280.00p | 281.00p | 280.00p | 280.00p | 0 |
18/05/2011 | 281.00p | 281.00p | 280.00p | 280.00p | 0 |
17/05/2011 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
16/05/2011 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
13/05/2011 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
12/05/2011 | 281.00p | 286.00p | 280.00p | 281.00p | 0 |
11/05/2011 | 281.00p | 286.00p | 280.00p | 281.00p | 0 |
10/05/2011 | 286.00p | 286.00p | 280.00p | 281.00p | 2000 |
09/05/2011 | 286.00p | 286.00p | 280.00p | 286.00p | 0 |
06/05/2011 | 286.00p | 286.00p | 280.00p | 286.00p | 0 |
05/05/2011 | 286.00p | 286.00p | 280.00p | 286.00p | 0 |
04/05/2011 | 282.00p | 286.00p | 280.00p | 286.00p | 0 |
03/05/2011 | 282.00p | 286.00p | 280.00p | 286.00p | 685 |
28/04/2011 | 286.00p | 286.00p | 282.00p | 286.00p | 0 |
27/04/2011 | 282.00p | 286.00p | 282.00p | 286.00p | 0 |
26/04/2011 | 286.00p | 286.00p | 282.00p | 286.00p | 1111 |
21/04/2011 | 287.50p | 290.00p | 280.00p | 286.00p | 0 |
20/04/2011 | 287.50p | 287.50p | 280.00p | 287.50p | 3500 |
19/04/2011 | 290.00p | 295.00p | 287.50p | 287.50p | 46500 |
18/04/2011 | 295.00p | 302.40p | 287.00p | 295.00p | 8000 |
15/04/2011 | 295.00p | 295.00p | 287.00p | 295.00p | 1000 |
14/04/2011 | 302.50p | 302.50p | 295.00p | 297.50p | 0 |
13/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 36743 |
12/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 3500 |
11/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 2000 |
08/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
07/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
06/04/2011 | 300.00p | 302.50p | 295.00p | 302.50p | 0 |
05/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 1000 |
04/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 1000 |
01/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
31/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 6903 |
30/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
29/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
28/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
25/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
24/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
23/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
22/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
21/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
18/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 818257 |
17/03/2011 | 302.50p | 302.50p | 294.61p | 302.50p | 6500 |
16/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 2000 |
15/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 1675 |
14/03/2011 | 305.00p | 305.00p | 295.00p | 302.50p | 0 |
11/03/2011 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
10/03/2011 | 302.50p | 305.00p | 295.00p | 305.00p | 282 |
09/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 258 |
08/03/2011 | 305.00p | 312.40p | 295.00p | 302.50p | 0 |
07/03/2011 | 305.00p | 312.40p | 295.00p | 305.00p | 592 |
04/03/2011 | 305.00p | 314.00p | 305.00p | 305.00p | 0 |
03/03/2011 | 305.00p | 314.00p | 305.00p | 305.00p | 0 |
02/03/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 0 |
01/03/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 0 |
28/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 0 |
25/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 0 |
24/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 1000 |
23/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 0 |
22/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 2000 |
21/02/2011 | 305.00p | 305.00p | 295.00p | 305.00p | 180382 |
18/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 4500 |
17/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 2500 |
16/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 1260 |
15/02/2011 | 305.00p | 314.80p | 298.60p | 305.00p | 0 |
14/02/2011 | 305.00p | 314.80p | 298.60p | 305.00p | 1349 |
11/02/2011 | 298.60p | 305.00p | 298.60p | 305.00p | 2200 |
10/02/2011 | 310.00p | 310.00p | 305.00p | 305.00p | 258 |
09/02/2011 | 292.50p | 292.50p | 290.00p | 292.50p | 438723 |
08/02/2011 | 287.50p | 299.80p | 285.00p | 292.50p | 0 |
07/02/2011 | 299.80p | 299.80p | 287.50p | 287.50p | 3438 |
04/02/2011 | 280.00p | 282.00p | 280.00p | 280.00p | 0 |
03/02/2011 | 280.00p | 282.00p | 280.00p | 280.00p | 0 |
02/02/2011 | 282.00p | 282.00p | 280.00p | 280.00p | 870 |
01/02/2011 | 274.00p | 277.50p | 274.00p | 277.50p | 0 |
31/01/2011 | 272.50p | 277.00p | 270.00p | 274.00p | 1260 |
28/01/2011 | 272.50p | 272.50p | 266.00p | 272.50p | 22648 |
27/01/2011 | 260.00p | 280.00p | 260.00p | 272.50p | 3200 |
26/01/2011 | 250.00p | 265.00p | 250.00p | 257.50p | 3735 |
25/01/2011 | 240.00p | 250.00p | 240.00p | 250.00p | 300 |
24/01/2011 | 235.00p | 250.00p | 235.00p | 240.00p | 2832 |
21/01/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
20/01/2011 | 235.00p | 245.00p | 235.00p | 235.00p | 807 |
19/01/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
18/01/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
17/01/2011 | 230.00p | 235.00p | 230.00p | 235.00p | 2000 |
14/01/2011 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
13/01/2011 | 222.50p | 230.00p | 220.00p | 222.50p | 0 |
12/01/2011 | 222.50p | 230.00p | 220.00p | 222.50p | 0 |
*Close Price adjusted for both dividends and splits