Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/07/2012 | 327.50p | 330.00p | 325.00p | 327.50p | 24996 |
13/07/2012 | 327.50p | 332.17p | 327.50p | 327.50p | 3000 |
12/07/2012 | 327.50p | 332.00p | 327.50p | 327.50p | 850 |
11/07/2012 | 325.00p | 330.00p | 320.15p | 327.50p | 0 |
10/07/2012 | 327.50p | 330.00p | 320.15p | 327.50p | 0 |
09/07/2012 | 327.50p | 330.00p | 320.15p | 327.50p | 3650 |
06/07/2012 | 327.50p | 332.00p | 321.50p | 327.50p | 0 |
05/07/2012 | 327.50p | 332.00p | 321.50p | 327.50p | 2837 |
04/07/2012 | 327.50p | 327.50p | 322.25p | 327.50p | 280 |
03/07/2012 | 317.50p | 327.50p | 317.50p | 327.50p | 206 |
02/07/2012 | 317.50p | 324.25p | 311.00p | 317.50p | 0 |
29/06/2012 | 315.00p | 324.25p | 311.00p | 317.50p | 13468 |
28/06/2012 | 315.00p | 315.00p | 310.25p | 315.00p | 1121 |
27/06/2012 | 315.00p | 317.50p | 310.00p | 315.00p | 12194 |
26/06/2012 | 315.00p | 315.00p | 310.00p | 315.00p | 2500 |
25/06/2012 | 317.50p | 317.50p | 310.00p | 315.00p | 5832 |
22/06/2012 | 317.50p | 324.75p | 317.50p | 317.50p | 670 |
21/06/2012 | 315.00p | 319.50p | 315.00p | 317.50p | 4000 |
20/06/2012 | 315.00p | 315.00p | 312.50p | 315.00p | 700 |
19/06/2012 | 315.00p | 319.85p | 310.00p | 315.00p | 0 |
18/06/2012 | 310.00p | 319.85p | 310.00p | 315.00p | 2231 |
15/06/2012 | 310.00p | 314.50p | 310.00p | 310.00p | 15964 |
14/06/2012 | 312.50p | 312.50p | 307.00p | 310.00p | 10250 |
13/06/2012 | 317.50p | 317.50p | 311.00p | 312.50p | 2000 |
12/06/2012 | 317.50p | 317.50p | 314.00p | 317.50p | 2463 |
11/06/2012 | 317.50p | 322.00p | 317.50p | 317.50p | 8918 |
08/06/2012 | 322.50p | 327.50p | 317.50p | 317.50p | 0 |
07/06/2012 | 327.50p | 327.50p | 321.50p | 322.50p | 1080 |
06/06/2012 | 327.50p | 327.50p | 320.00p | 327.50p | 2000 |
01/06/2012 | 327.50p | 327.50p | 321.50p | 327.50p | 0 |
31/05/2012 | 327.50p | 327.50p | 321.50p | 327.50p | 2000 |
30/05/2012 | 327.50p | 334.00p | 320.00p | 327.50p | 7020 |
29/05/2012 | 325.00p | 327.50p | 325.00p | 327.50p | 5031 |
28/05/2012 | 325.00p | 327.00p | 322.50p | 325.00p | 0 |
25/05/2012 | 322.50p | 327.00p | 322.50p | 325.00p | 573 |
24/05/2012 | 325.00p | 325.00p | 320.00p | 322.50p | 1003 |
23/05/2012 | 327.50p | 327.50p | 320.00p | 325.00p | 4000 |
22/05/2012 | 325.00p | 330.00p | 325.00p | 327.50p | 3300 |
21/05/2012 | 325.00p | 328.50p | 324.00p | 325.00p | 0 |
18/05/2012 | 328.50p | 328.50p | 324.00p | 325.00p | 1607 |
17/05/2012 | 328.50p | 335.00p | 328.50p | 328.50p | 44 |
16/05/2012 | 332.50p | 334.00p | 328.50p | 328.50p | 0 |
15/05/2012 | 330.00p | 334.00p | 330.00p | 332.50p | 2350 |
14/05/2012 | 330.00p | 335.00p | 323.00p | 330.00p | 0 |
11/05/2012 | 327.50p | 335.00p | 323.00p | 330.00p | 6615 |
10/05/2012 | 325.00p | 332.50p | 325.00p | 327.50p | 0 |
09/05/2012 | 332.50p | 332.50p | 325.00p | 325.00p | 10330 |
08/05/2012 | 337.50p | 338.00p | 330.00p | 332.50p | 2984 |
04/05/2012 | 335.00p | 339.00p | 335.00p | 337.50p | 1500 |
03/05/2012 | 337.50p | 337.50p | 332.50p | 332.50p | 3058 |
02/05/2012 | 332.50p | 344.50p | 328.00p | 337.50p | 105351 |
01/05/2012 | 332.50p | 340.00p | 328.00p | 332.50p | 8911 |
30/04/2012 | 332.50p | 340.00p | 328.00p | 332.50p | 5100 |
27/04/2012 | 332.50p | 338.50p | 332.50p | 332.50p | 434 |
26/04/2012 | 337.50p | 345.00p | 335.00p | 337.50p | 13000 |
25/04/2012 | 325.00p | 337.50p | 325.00p | 337.50p | 3575 |
24/04/2012 | 322.50p | 334.00p | 321.00p | 330.00p | 6776 |
23/04/2012 | 322.50p | 328.00p | 322.50p | 322.50p | 0 |
20/04/2012 | 322.50p | 328.00p | 322.50p | 322.50p | 0 |
19/04/2012 | 322.50p | 328.00p | 322.50p | 322.50p | 1137 |
18/04/2012 | 320.00p | 325.00p | 320.00p | 322.50p | 820 |
17/04/2012 | 317.50p | 325.00p | 317.50p | 320.00p | 3203 |
16/04/2012 | 312.50p | 320.00p | 312.50p | 317.50p | 5050 |
13/04/2012 | 310.00p | 312.50p | 306.50p | 312.50p | 0 |
12/04/2012 | 312.50p | 312.50p | 306.50p | 312.50p | 710 |
11/04/2012 | 312.50p | 312.50p | 307.00p | 312.50p | 4000 |
10/04/2012 | 302.50p | 313.75p | 302.50p | 312.50p | 4476 |
05/04/2012 | 302.50p | 302.50p | 297.50p | 302.50p | 1090 |
04/04/2012 | 302.50p | 308.75p | 302.50p | 302.50p | 157 |
03/04/2012 | 302.50p | 307.00p | 295.00p | 302.50p | 9178 |
02/04/2012 | 299.00p | 304.00p | 293.00p | 302.50p | 7555 |
30/03/2012 | 291.00p | 304.85p | 291.00p | 299.00p | 4444 |
29/03/2012 | 282.50p | 295.00p | 282.50p | 291.00p | 2500 |
28/03/2012 | 282.50p | 289.00p | 276.50p | 282.50p | 79600 |
27/03/2012 | 280.00p | 282.50p | 280.00p | 280.00p | 2706 |
26/03/2012 | 280.00p | 282.50p | 275.00p | 280.00p | 4750 |
23/03/2012 | 282.50p | 287.50p | 275.75p | 280.00p | 0 |
22/03/2012 | 282.50p | 282.50p | 275.75p | 282.50p | 610 |
21/03/2012 | 282.50p | 284.00p | 282.50p | 282.50p | 1665 |
20/03/2012 | 282.50p | 282.50p | 280.00p | 282.50p | 0 |
19/03/2012 | 282.50p | 282.50p | 280.00p | 282.50p | 1957 |
16/03/2012 | 280.00p | 282.50p | 279.00p | 282.50p | 1730 |
15/03/2012 | 287.50p | 287.50p | 270.00p | 280.00p | 6350 |
14/03/2012 | 282.50p | 282.50p | 275.14p | 282.50p | 0 |
13/03/2012 | 282.50p | 282.50p | 275.14p | 282.50p | 1010 |
12/03/2012 | 282.50p | 285.00p | 282.50p | 282.50p | 495 |
09/03/2012 | 282.50p | 287.00p | 282.50p | 282.50p | 0 |
08/03/2012 | 282.50p | 287.00p | 282.50p | 282.50p | 325 |
07/03/2012 | 282.50p | 287.00p | 282.50p | 282.50p | 24 |
06/03/2012 | 287.50p | 293.00p | 281.00p | 282.50p | 6365 |
05/03/2012 | 287.50p | 293.00p | 287.50p | 287.50p | 2970 |
02/03/2012 | 287.50p | 287.50p | 282.00p | 287.50p | 4800 |
01/03/2012 | 287.50p | 293.25p | 287.50p | 287.50p | 590 |
29/02/2012 | 287.50p | 294.50p | 287.50p | 287.50p | 9125 |
28/02/2012 | 295.00p | 299.00p | 290.00p | 295.00p | 25912 |
27/02/2012 | 292.50p | 300.00p | 292.50p | 295.00p | 3259 |
24/02/2012 | 292.50p | 292.50p | 290.00p | 292.50p | 1500 |
23/02/2012 | 282.50p | 295.00p | 282.50p | 292.50p | 3750 |
22/02/2012 | 282.50p | 289.85p | 282.50p | 282.50p | 1856 |
21/02/2012 | 282.50p | 289.85p | 282.50p | 282.50p | 500 |
20/02/2012 | 282.50p | 289.85p | 282.50p | 282.50p | 0 |
17/02/2012 | 286.00p | 289.85p | 282.50p | 282.50p | 841 |
16/02/2012 | 282.50p | 282.50p | 277.00p | 282.50p | 60678 |
15/02/2012 | 282.50p | 287.00p | 277.00p | 282.50p | 6750 |
14/02/2012 | 286.00p | 286.00p | 276.95p | 282.50p | 348260 |
13/02/2012 | 282.50p | 287.00p | 282.50p | 282.50p | 1047 |
10/02/2012 | 286.00p | 286.00p | 277.00p | 282.50p | 1500 |
09/02/2012 | 282.50p | 287.00p | 282.50p | 282.50p | 2387 |
08/02/2012 | 282.50p | 282.50p | 277.00p | 282.50p | 0 |
07/02/2012 | 282.50p | 282.50p | 277.00p | 282.50p | 1104 |
06/02/2012 | 282.50p | 287.00p | 282.50p | 282.50p | 1328 |
03/02/2012 | 282.50p | 282.50p | 277.00p | 282.50p | 0 |
02/02/2012 | 282.50p | 282.50p | 277.00p | 282.50p | 800 |
01/02/2012 | 286.00p | 286.00p | 277.00p | 282.50p | 1300 |
31/01/2012 | 282.50p | 282.50p | 277.00p | 282.50p | 0 |
30/01/2012 | 282.50p | 282.50p | 277.00p | 282.50p | 4000 |
27/01/2012 | 282.50p | 282.50p | 282.00p | 282.50p | 0 |
26/01/2012 | 282.50p | 282.50p | 282.00p | 282.50p | 0 |
25/01/2012 | 282.50p | 282.50p | 282.00p | 282.50p | 10000 |
24/01/2012 | 282.50p | 282.50p | 280.00p | 282.50p | 16400 |
23/01/2012 | 282.50p | 282.50p | 277.00p | 282.50p | 0 |
20/01/2012 | 282.50p | 282.50p | 277.00p | 282.50p | 0 |
19/01/2012 | 282.50p | 282.50p | 277.00p | 282.50p | 3529 |
18/01/2012 | 282.50p | 286.25p | 276.95p | 282.50p | 1732 |
17/01/2012 | 282.50p | 286.25p | 275.05p | 282.50p | 0 |
16/01/2012 | 282.50p | 286.25p | 275.05p | 282.50p | 21100 |
13/01/2012 | 280.50p | 287.25p | 275.00p | 282.50p | 13284 |
12/01/2012 | 280.50p | 284.00p | 274.25p | 280.50p | 0 |
11/01/2012 | 283.50p | 284.00p | 274.25p | 280.50p | 0 |
10/01/2012 | 278.50p | 278.50p | 274.25p | 278.50p | 724 |
09/01/2012 | 276.00p | 282.00p | 274.00p | 277.00p | 1640 |
06/01/2012 | 276.00p | 282.00p | 276.00p | 276.00p | 0 |
05/01/2012 | 276.00p | 282.00p | 276.00p | 276.00p | 100 |
04/01/2012 | 274.50p | 281.35p | 270.17p | 276.00p | 2521 |
03/01/2012 | 274.50p | 274.50p | 270.17p | 274.50p | 539 |
30/12/2011 | 274.50p | 275.00p | 270.17p | 274.50p | 0 |
29/12/2011 | 274.50p | 275.00p | 270.17p | 274.50p | 0 |
28/12/2011 | 274.50p | 275.00p | 270.17p | 274.50p | 0 |
23/12/2011 | 274.50p | 275.00p | 270.17p | 274.50p | 0 |
22/12/2011 | 275.00p | 275.00p | 270.17p | 274.50p | 290 |
21/12/2011 | 274.00p | 280.00p | 272.00p | 275.00p | 24566 |
20/12/2011 | 272.50p | 278.00p | 272.50p | 274.00p | 2700 |
19/12/2011 | 271.50p | 272.50p | 267.17p | 272.50p | 0 |
16/12/2011 | 271.50p | 271.50p | 267.17p | 271.50p | 3600 |
15/12/2011 | 271.50p | 274.90p | 270.00p | 271.50p | 0 |
14/12/2011 | 270.00p | 274.90p | 270.00p | 271.50p | 400 |
13/12/2011 | 267.50p | 273.00p | 267.00p | 270.00p | 10692 |
12/12/2011 | 267.50p | 270.00p | 267.50p | 267.50p | 5000 |
09/12/2011 | 267.50p | 274.85p | 261.00p | 267.50p | 0 |
08/12/2011 | 267.50p | 274.85p | 261.00p | 267.50p | 0 |
07/12/2011 | 267.50p | 274.85p | 261.00p | 267.50p | 0 |
06/12/2011 | 267.50p | 274.85p | 261.00p | 267.50p | 0 |
05/12/2011 | 267.50p | 274.85p | 261.00p | 267.50p | 3695 |
02/12/2011 | 267.50p | 267.50p | 261.00p | 267.50p | 1748 |
01/12/2011 | 267.50p | 274.00p | 267.50p | 267.50p | 1361 |
30/11/2011 | 267.50p | 272.00p | 261.00p | 267.50p | 0 |
29/11/2011 | 267.50p | 272.00p | 261.00p | 267.50p | 1380 |
28/11/2011 | 267.50p | 267.50p | 260.80p | 267.50p | 0 |
25/11/2011 | 267.50p | 267.50p | 260.80p | 267.50p | 0 |
24/11/2011 | 267.50p | 267.50p | 260.80p | 267.50p | 1629 |
23/11/2011 | 267.50p | 267.50p | 266.00p | 267.50p | 55500 |
22/11/2011 | 267.50p | 270.00p | 260.80p | 267.50p | 3318 |
21/11/2011 | 267.50p | 270.00p | 267.50p | 267.50p | 0 |
18/11/2011 | 267.50p | 270.00p | 267.50p | 267.50p | 1300 |
17/11/2011 | 267.50p | 267.50p | 260.80p | 267.50p | 302 |
16/11/2011 | 267.50p | 267.50p | 260.80p | 267.50p | 1000 |
15/11/2011 | 267.50p | 267.50p | 260.80p | 267.50p | 3090 |
14/11/2011 | 267.50p | 270.00p | 267.50p | 267.50p | 934 |
11/11/2011 | 267.50p | 267.50p | 265.00p | 267.50p | 3750 |
10/11/2011 | 267.50p | 267.50p | 267.50p | 267.50p | 135520 |
09/11/2011 | 267.50p | 267.50p | 260.75p | 267.50p | 10620 |
08/11/2011 | 267.50p | 268.00p | 267.50p | 267.50p | 0 |
07/11/2011 | 267.50p | 268.00p | 267.50p | 267.50p | 422070 |
04/11/2011 | 267.50p | 272.00p | 261.00p | 267.50p | 0 |
03/11/2011 | 267.50p | 272.00p | 261.00p | 267.50p | 2953 |
02/11/2011 | 267.50p | 267.50p | 261.00p | 267.50p | 583 |
01/11/2011 | 267.50p | 267.50p | 267.00p | 267.50p | 146408 |
31/10/2011 | 267.50p | 272.00p | 267.50p | 267.50p | 710 |
28/10/2011 | 267.50p | 267.50p | 265.00p | 267.50p | 0 |
27/10/2011 | 267.50p | 267.50p | 265.00p | 267.50p | 0 |
26/10/2011 | 267.50p | 267.50p | 265.00p | 267.50p | 125602 |
25/10/2011 | 262.50p | 267.50p | 260.00p | 267.50p | 4000 |
24/10/2011 | 262.50p | 262.50p | 260.00p | 262.50p | 2170 |
21/10/2011 | 262.50p | 268.00p | 255.30p | 262.50p | 0 |
20/10/2011 | 262.50p | 268.00p | 255.30p | 262.50p | 0 |
19/10/2011 | 265.00p | 268.00p | 255.30p | 262.50p | 0 |
18/10/2011 | 262.50p | 268.00p | 255.30p | 262.50p | 2949 |
17/10/2011 | 262.50p | 269.00p | 262.50p | 262.50p | 2722 |
14/10/2011 | 262.50p | 267.50p | 255.30p | 262.50p | 0 |
13/10/2011 | 265.00p | 267.50p | 255.30p | 262.50p | 0 |
12/10/2011 | 265.00p | 265.00p | 255.30p | 265.00p | 0 |
11/10/2011 | 265.00p | 265.00p | 255.30p | 265.00p | 0 |
10/10/2011 | 265.00p | 265.00p | 255.30p | 265.00p | 5887 |
07/10/2011 | 265.00p | 265.00p | 255.20p | 265.00p | 1000 |
06/10/2011 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
05/10/2011 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
04/10/2011 | 265.00p | 265.00p | 255.00p | 265.00p | 12929 |
03/10/2011 | 265.00p | 272.00p | 257.00p | 265.00p | 5715 |
30/09/2011 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
29/09/2011 | 265.00p | 265.00p | 255.00p | 265.00p | 25000 |
*Close Price adjusted for both dividends and splits