Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2011 | 265.00p | 265.00p | 260.00p | 265.00p | 10302 |
27/09/2011 | 267.50p | 270.00p | 260.15p | 265.00p | 8261 |
26/09/2011 | 267.50p | 275.00p | 260.00p | 267.50p | 0 |
23/09/2011 | 270.00p | 275.00p | 260.00p | 267.50p | 0 |
22/09/2011 | 275.00p | 275.00p | 260.00p | 270.00p | 1000 |
21/09/2011 | 275.00p | 275.00p | 266.00p | 275.00p | 1400 |
20/09/2011 | 280.00p | 280.00p | 270.20p | 275.00p | 1100 |
19/09/2011 | 280.00p | 280.00p | 270.00p | 280.00p | 0 |
16/09/2011 | 280.00p | 280.00p | 270.00p | 280.00p | 0 |
15/09/2011 | 277.50p | 280.00p | 270.00p | 280.00p | 46390 |
14/09/2011 | 272.50p | 277.50p | 270.00p | 277.50p | 1000 |
13/09/2011 | 277.50p | 277.50p | 270.15p | 277.50p | 1730 |
12/09/2011 | 277.50p | 277.50p | 270.15p | 277.50p | 1730 |
09/09/2011 | 277.50p | 277.50p | 270.15p | 277.50p | 1244 |
08/09/2011 | 277.50p | 283.00p | 273.00p | 277.50p | 0 |
07/09/2011 | 277.50p | 283.00p | 273.00p | 277.50p | 0 |
06/09/2011 | 280.00p | 283.00p | 273.00p | 280.00p | 4406 |
05/09/2011 | 277.50p | 282.25p | 277.50p | 280.00p | 347 |
02/09/2011 | 275.00p | 278.80p | 265.00p | 277.50p | 1021 |
01/09/2011 | 275.00p | 275.00p | 267.00p | 275.00p | 1000 |
31/08/2011 | 275.00p | 275.00p | 270.00p | 275.00p | 0 |
30/08/2011 | 270.00p | 275.00p | 270.00p | 275.00p | 1200 |
26/08/2011 | 270.00p | 270.00p | 265.00p | 270.00p | 76000 |
25/08/2011 | 270.00p | 270.00p | 270.00p | 270.00p | 1000 |
24/08/2011 | 270.00p | 270.00p | 260.00p | 270.00p | 0 |
23/08/2011 | 270.00p | 270.00p | 260.00p | 270.00p | 0 |
22/08/2011 | 270.00p | 270.00p | 260.00p | 270.00p | 219 |
19/08/2011 | 270.00p | 270.00p | 265.00p | 270.00p | 10000 |
18/08/2011 | 270.00p | 275.00p | 261.00p | 270.00p | 0 |
17/08/2011 | 270.00p | 275.00p | 261.00p | 270.00p | 2000 |
16/08/2011 | 270.00p | 270.00p | 270.00p | 270.00p | 372 |
15/08/2011 | 270.00p | 275.00p | 270.00p | 270.00p | 0 |
12/08/2011 | 270.00p | 275.00p | 270.00p | 270.00p | 2000 |
11/08/2011 | 275.00p | 275.00p | 265.00p | 270.00p | 2000 |
10/08/2011 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
09/08/2011 | 275.00p | 275.00p | 266.00p | 275.00p | 1197 |
08/08/2011 | 277.50p | 277.50p | 275.00p | 275.00p | 0 |
05/08/2011 | 277.50p | 280.00p | 277.50p | 277.50p | 0 |
04/08/2011 | 280.00p | 280.00p | 275.00p | 280.00p | 0 |
03/08/2011 | 280.00p | 280.00p | 275.00p | 280.00p | 5000 |
02/08/2011 | 280.00p | 280.00p | 271.00p | 280.00p | 852 |
01/08/2011 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
29/07/2011 | 280.00p | 280.00p | 271.00p | 280.00p | 204 |
28/07/2011 | 282.50p | 284.00p | 280.00p | 280.00p | 0 |
27/07/2011 | 280.00p | 284.00p | 280.00p | 282.50p | 6023 |
26/07/2011 | 280.00p | 280.00p | 270.20p | 280.00p | 5500 |
25/07/2011 | 280.00p | 280.00p | 270.00p | 280.00p | 3850 |
22/07/2011 | 280.00p | 284.00p | 270.00p | 280.00p | 2000 |
21/07/2011 | 280.00p | 282.50p | 280.00p | 280.00p | 0 |
20/07/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
19/07/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
18/07/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
15/07/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
14/07/2011 | 282.50p | 282.50p | 271.00p | 282.50p | 0 |
13/07/2011 | 282.50p | 282.50p | 271.00p | 282.50p | 1828 |
12/07/2011 | 282.50p | 282.50p | 270.00p | 282.50p | 0 |
11/07/2011 | 282.50p | 282.50p | 270.00p | 282.50p | 634 |
08/07/2011 | 282.50p | 285.00p | 275.00p | 282.50p | 0 |
07/07/2011 | 285.00p | 285.00p | 275.00p | 282.50p | 1770 |
06/07/2011 | 287.50p | 287.50p | 275.00p | 285.00p | 1103 |
05/07/2011 | 287.50p | 291.00p | 287.50p | 287.50p | 1000 |
04/07/2011 | 287.50p | 291.25p | 287.50p | 287.50p | 300 |
01/07/2011 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
30/06/2011 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
29/06/2011 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
28/06/2011 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
27/06/2011 | 295.00p | 295.00p | 285.00p | 287.50p | 1386 |
24/06/2011 | 290.00p | 295.00p | 285.00p | 295.00p | 5147 |
23/06/2011 | 290.00p | 293.00p | 290.00p | 290.00p | 0 |
22/06/2011 | 290.00p | 293.00p | 290.00p | 290.00p | 847 |
21/06/2011 | 295.00p | 295.00p | 280.00p | 290.00p | 6600 |
20/06/2011 | 295.00p | 300.00p | 295.00p | 295.00p | 0 |
17/06/2011 | 295.00p | 300.00p | 295.00p | 295.00p | 126 |
16/06/2011 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
15/06/2011 | 295.00p | 302.50p | 295.00p | 295.00p | 0 |
14/06/2011 | 295.00p | 302.50p | 295.00p | 295.00p | 1572 |
13/06/2011 | 295.00p | 295.00p | 286.00p | 295.00p | 1105 |
10/06/2011 | 295.00p | 303.00p | 288.00p | 295.00p | 4811 |
09/06/2011 | 297.50p | 303.00p | 294.00p | 295.00p | 1699 |
08/06/2011 | 297.50p | 297.50p | 293.75p | 297.50p | 0 |
07/06/2011 | 297.50p | 297.50p | 293.75p | 297.50p | 6513 |
06/06/2011 | 297.50p | 310.00p | 292.50p | 297.50p | 3445 |
03/06/2011 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
02/06/2011 | 297.50p | 305.00p | 297.25p | 297.50p | 0 |
01/06/2011 | 297.50p | 305.00p | 297.25p | 297.50p | 0 |
31/05/2011 | 302.50p | 305.00p | 297.25p | 297.50p | 2422 |
27/05/2011 | 307.50p | 307.50p | 298.00p | 302.50p | 881 |
26/05/2011 | 292.50p | 312.50p | 292.50p | 307.50p | 5500 |
25/05/2011 | 292.50p | 305.00p | 292.50p | 292.50p | 2629 |
24/05/2011 | 292.50p | 300.00p | 290.00p | 292.50p | 0 |
23/05/2011 | 295.00p | 300.00p | 290.00p | 292.50p | 0 |
20/05/2011 | 290.00p | 300.00p | 290.00p | 295.00p | 990 |
19/05/2011 | 290.00p | 298.00p | 281.00p | 290.00p | 0 |
18/05/2011 | 290.00p | 298.00p | 281.00p | 290.00p | 0 |
17/05/2011 | 287.50p | 298.00p | 281.00p | 290.00p | 2917 |
16/05/2011 | 290.00p | 290.00p | 277.75p | 287.50p | 2000 |
13/05/2011 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
12/05/2011 | 287.50p | 292.00p | 287.50p | 290.00p | 0 |
11/05/2011 | 287.50p | 292.00p | 287.50p | 287.50p | 854 |
10/05/2011 | 287.50p | 287.50p | 287.50p | 287.50p | 786 |
09/05/2011 | 292.50p | 292.50p | 280.25p | 287.50p | 7500 |
06/05/2011 | 292.50p | 292.50p | 280.20p | 292.50p | 0 |
05/05/2011 | 292.50p | 292.50p | 280.20p | 292.50p | 0 |
04/05/2011 | 290.00p | 292.50p | 280.20p | 292.50p | 0 |
03/05/2011 | 290.00p | 290.00p | 280.20p | 290.00p | 1000 |
28/04/2011 | 295.00p | 295.00p | 280.00p | 290.00p | 19614 |
27/04/2011 | 299.50p | 299.50p | 287.00p | 295.00p | 3000 |
26/04/2011 | 299.50p | 299.50p | 287.00p | 299.50p | 117 |
21/04/2011 | 299.50p | 309.00p | 299.50p | 299.50p | 0 |
20/04/2011 | 303.50p | 309.00p | 299.50p | 299.50p | 1463 |
19/04/2011 | 307.50p | 313.50p | 307.50p | 307.50p | 280 |
18/04/2011 | 307.50p | 307.50p | 297.50p | 307.50p | 0 |
15/04/2011 | 307.50p | 307.50p | 297.50p | 307.50p | 5000 |
14/04/2011 | 307.50p | 307.50p | 299.00p | 307.50p | 20000 |
13/04/2011 | 310.00p | 313.75p | 302.00p | 307.50p | 48410 |
12/04/2011 | 312.50p | 315.00p | 302.00p | 310.00p | 2100 |
11/04/2011 | 312.50p | 312.50p | 302.00p | 312.50p | 0 |
08/04/2011 | 312.50p | 312.50p | 302.00p | 312.50p | 1130 |
07/04/2011 | 305.00p | 322.00p | 305.00p | 312.50p | 641 |
06/04/2011 | 307.50p | 312.00p | 298.75p | 305.00p | 3300 |
05/04/2011 | 307.50p | 307.50p | 298.75p | 307.50p | 965 |
04/04/2011 | 307.50p | 317.50p | 297.50p | 307.50p | 0 |
01/04/2011 | 315.00p | 317.50p | 297.50p | 307.50p | 7306 |
31/03/2011 | 322.50p | 322.50p | 305.00p | 315.00p | 834 |
30/03/2011 | 327.50p | 327.50p | 317.50p | 322.50p | 1000 |
29/03/2011 | 327.50p | 338.00p | 322.00p | 327.50p | 0 |
28/03/2011 | 330.00p | 338.00p | 322.00p | 327.50p | 2433 |
25/03/2011 | 330.00p | 340.00p | 325.00p | 330.00p | 2743 |
24/03/2011 | 327.50p | 335.00p | 327.50p | 330.00p | 500 |
23/03/2011 | 327.50p | 327.50p | 327.00p | 327.50p | 833 |
22/03/2011 | 322.50p | 335.00p | 322.50p | 327.50p | 6238 |
21/03/2011 | 317.50p | 332.00p | 316.25p | 322.50p | 3994 |
18/03/2011 | 310.00p | 325.00p | 310.00p | 317.50p | 5958 |
17/03/2011 | 310.00p | 310.00p | 306.60p | 310.00p | 3375 |
16/03/2011 | 310.00p | 310.00p | 306.60p | 310.00p | 100 |
15/03/2011 | 320.00p | 320.00p | 310.00p | 310.00p | 5000 |
14/03/2011 | 317.50p | 320.00p | 317.50p | 320.00p | 0 |
11/03/2011 | 317.50p | 320.00p | 317.50p | 317.50p | 10000 |
10/03/2011 | 317.50p | 325.00p | 308.75p | 317.50p | 0 |
09/03/2011 | 317.50p | 325.00p | 308.75p | 317.50p | 0 |
08/03/2011 | 317.50p | 325.00p | 308.75p | 317.50p | 2458 |
07/03/2011 | 317.50p | 325.00p | 308.00p | 317.50p | 0 |
04/03/2011 | 317.50p | 325.00p | 308.00p | 317.50p | 0 |
03/03/2011 | 317.50p | 325.00p | 308.00p | 317.50p | 9600 |
02/03/2011 | 317.50p | 320.00p | 308.00p | 317.50p | 10800 |
01/03/2011 | 315.00p | 322.00p | 317.50p | 317.50p | 1370 |
28/02/2011 | 320.00p | 315.10p | 305.20p | 315.00p | 5400 |
25/02/2011 | 320.00p | 320.00p | 312.50p | 320.00p | 0 |
24/02/2011 | 322.50p | 320.00p | 318.00p | 320.00p | 1000 |
23/02/2011 | 322.50p | 322.50p | 320.00p | 322.50p | 0 |
22/02/2011 | 332.50p | 322.50p | 320.00p | 322.50p | 410 |
21/02/2011 | 332.50p | 339.00p | 322.50p | 332.50p | 4111 |
18/02/2011 | 332.50p | 343.00p | 322.50p | 332.50p | 6650 |
17/02/2011 | 315.00p | 332.50p | 312.50p | 332.50p | 0 |
16/02/2011 | 310.00p | 320.00p | 315.00p | 315.00p | 9272 |
15/02/2011 | 310.00p | 320.00p | 305.00p | 310.00p | 0 |
14/02/2011 | 307.50p | 320.00p | 305.00p | 310.00p | 0 |
11/02/2011 | 312.50p | 320.00p | 305.00p | 312.50p | 0 |
10/02/2011 | 305.00p | 320.00p | 305.00p | 312.50p | 7200 |
09/02/2011 | 323.75p | 323.75p | 312.50p | 312.50p | 100 |
08/02/2011 | 312.50p | 323.75p | 312.50p | 312.50p | 0 |
07/02/2011 | 312.50p | 323.75p | 312.50p | 312.50p | 0 |
04/02/2011 | 323.75p | 323.75p | 312.50p | 312.50p | 671 |
03/02/2011 | 312.50p | 312.50p | 305.00p | 312.50p | 0 |
02/02/2011 | 305.00p | 312.50p | 305.00p | 312.50p | 2363 |
01/02/2011 | 317.50p | 317.50p | 307.00p | 312.50p | 4563 |
31/01/2011 | 312.50p | 325.00p | 309.00p | 317.50p | 5766 |
28/01/2011 | 312.50p | 312.50p | 305.00p | 312.50p | 400 |
27/01/2011 | 312.50p | 325.00p | 306.25p | 312.50p | 1602 |
26/01/2011 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
25/01/2011 | 312.50p | 312.50p | 306.25p | 312.50p | 1100 |
24/01/2011 | 315.00p | 317.50p | 310.00p | 312.50p | 1000 |
21/01/2011 | 315.00p | 320.00p | 305.00p | 315.00p | 5955 |
20/01/2011 | 315.00p | 325.00p | 315.00p | 315.00p | 302 |
19/01/2011 | 310.00p | 325.00p | 310.00p | 315.00p | 2231 |
18/01/2011 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
17/01/2011 | 315.00p | 320.00p | 310.00p | 310.00p | 0 |
14/01/2011 | 315.00p | 320.00p | 310.00p | 310.00p | 3100 |
13/01/2011 | 315.00p | 315.00p | 300.00p | 305.00p | 931 |
12/01/2011 | 315.00p | 315.00p | 305.00p | 305.00p | 300 |
11/01/2011 | 295.00p | 305.00p | 295.00p | 305.00p | 1000 |
10/01/2011 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
07/01/2011 | 302.50p | 310.00p | 302.50p | 305.00p | 2500 |
06/01/2011 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
05/01/2011 | 302.50p | 315.00p | 302.50p | 302.50p | 111 |
04/01/2011 | 305.00p | 315.00p | 302.50p | 302.50p | 170 |
31/12/2010 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
30/12/2010 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
29/12/2010 | 302.50p | 305.00p | 302.50p | 305.00p | 0 |
24/12/2010 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
23/12/2010 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
22/12/2010 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
21/12/2010 | 297.50p | 310.00p | 297.50p | 302.50p | 19775 |
20/12/2010 | 297.50p | 310.00p | 297.50p | 297.50p | 6200 |
17/12/2010 | 300.00p | 300.00p | 297.50p | 297.50p | 0 |
16/12/2010 | 300.00p | 300.00p | 292.00p | 300.00p | 3412 |
15/12/2010 | 302.50p | 302.50p | 300.00p | 300.00p | 0 |
14/12/2010 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
13/12/2010 | 307.50p | 307.50p | 302.50p | 302.50p | 0 |
10/12/2010 | 302.50p | 302.50p | 300.00p | 302.50p | 2000 |
*Close Price adjusted for both dividends and splits