Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2011 | 210.00p | 210.00p | 200.00p | 200.00p | 600 |
29/09/2011 | 210.00p | 210.00p | 207.00p | 210.00p | 1000 |
28/09/2011 | 210.00p | 210.00p | 205.00p | 210.00p | 0 |
27/09/2011 | 205.00p | 210.00p | 205.00p | 210.00p | 0 |
26/09/2011 | 205.00p | 210.00p | 205.00p | 205.00p | 0 |
23/09/2011 | 207.50p | 210.00p | 205.00p | 205.00p | 230 |
22/09/2011 | 218.00p | 218.00p | 207.50p | 207.50p | 2667 |
21/09/2011 | 215.00p | 220.00p | 214.00p | 219.00p | 9284 |
20/09/2011 | 215.00p | 226.40p | 215.00p | 215.00p | 0 |
19/09/2011 | 223.00p | 226.40p | 215.00p | 215.00p | 13814 |
16/09/2011 | 215.00p | 225.00p | 215.00p | 223.00p | 2259 |
15/09/2011 | 215.00p | 220.00p | 215.00p | 215.00p | 2156 |
14/09/2011 | 213.00p | 220.00p | 213.00p | 215.00p | 11917 |
13/09/2011 | 213.00p | 218.00p | 212.00p | 213.00p | 16215 |
12/09/2011 | 207.50p | 215.76p | 207.50p | 212.50p | 7445 |
09/09/2011 | 207.50p | 207.50p | 203.00p | 207.50p | 950 |
08/09/2011 | 206.00p | 209.52p | 206.00p | 207.50p | 944 |
07/09/2011 | 202.00p | 206.00p | 202.00p | 206.00p | 12500 |
06/09/2011 | 202.00p | 202.00p | 197.60p | 202.00p | 0 |
05/09/2011 | 202.00p | 202.00p | 197.60p | 202.00p | 0 |
02/09/2011 | 202.00p | 202.00p | 197.60p | 202.00p | 2250 |
01/09/2011 | 201.00p | 201.00p | 200.00p | 201.00p | 14000 |
31/08/2011 | 199.00p | 201.32p | 195.00p | 200.00p | 81280 |
30/08/2011 | 187.50p | 200.00p | 187.50p | 200.00p | 7000 |
26/08/2011 | 202.00p | 202.00p | 185.00p | 187.50p | 8975 |
25/08/2011 | 202.00p | 202.00p | 193.00p | 202.00p | 7000 |
24/08/2011 | 202.00p | 205.00p | 198.50p | 202.00p | 0 |
23/08/2011 | 198.50p | 205.00p | 198.50p | 202.00p | 0 |
22/08/2011 | 205.00p | 205.00p | 198.50p | 198.50p | 4000 |
19/08/2011 | 209.00p | 209.00p | 200.00p | 205.00p | 9380 |
18/08/2011 | 209.00p | 209.00p | 204.00p | 209.00p | 0 |
17/08/2011 | 204.00p | 209.00p | 204.00p | 209.00p | 4500 |
16/08/2011 | 210.00p | 210.00p | 203.00p | 204.00p | 49000 |
15/08/2011 | 210.00p | 213.00p | 205.00p | 210.00p | 3363 |
12/08/2011 | 207.50p | 213.00p | 207.50p | 210.00p | 1500 |
11/08/2011 | 215.00p | 215.00p | 202.00p | 207.50p | 6299 |
10/08/2011 | 205.00p | 219.00p | 200.00p | 215.00p | 25679 |
09/08/2011 | 192.50p | 200.00p | 185.00p | 200.00p | 32586 |
08/08/2011 | 202.50p | 202.50p | 195.00p | 197.50p | 111060 |
05/08/2011 | 227.50p | 231.00p | 195.00p | 207.50p | 118082 |
04/08/2011 | 232.50p | 233.20p | 230.00p | 231.00p | 66152 |
03/08/2011 | 230.00p | 235.00p | 230.00p | 232.50p | 28928 |
02/08/2011 | 241.00p | 241.00p | 220.00p | 230.00p | 16200 |
01/08/2011 | 235.00p | 243.72p | 235.00p | 241.00p | 24819 |
29/07/2011 | 221.00p | 234.80p | 216.25p | 232.50p | 43606 |
28/07/2011 | 221.00p | 222.12p | 216.25p | 221.00p | 1945973 |
27/07/2011 | 220.00p | 221.00p | 215.00p | 221.00p | 5000 |
26/07/2011 | 218.50p | 220.00p | 215.00p | 220.00p | 2727 |
25/07/2011 | 218.50p | 218.64p | 218.50p | 218.50p | 1500 |
22/07/2011 | 218.50p | 219.25p | 215.00p | 218.50p | 0 |
21/07/2011 | 218.50p | 219.25p | 215.00p | 218.50p | 21465 |
20/07/2011 | 216.00p | 219.50p | 212.00p | 218.50p | 5448 |
19/07/2011 | 216.00p | 216.00p | 212.00p | 216.00p | 3000 |
18/07/2011 | 227.50p | 227.50p | 212.00p | 216.00p | 11516 |
15/07/2011 | 227.50p | 228.70p | 227.50p | 227.50p | 2870 |
14/07/2011 | 227.50p | 230.00p | 227.50p | 227.50p | 4000 |
13/07/2011 | 232.50p | 232.50p | 226.70p | 227.50p | 2510 |
12/07/2011 | 232.50p | 232.50p | 231.20p | 232.50p | 5319 |
11/07/2011 | 234.00p | 236.50p | 231.00p | 232.50p | 7628 |
08/07/2011 | 235.50p | 235.50p | 233.00p | 234.00p | 500 |
07/07/2011 | 240.50p | 240.50p | 235.00p | 235.50p | 3327 |
06/07/2011 | 240.50p | 241.50p | 240.50p | 240.50p | 0 |
05/07/2011 | 240.50p | 241.50p | 240.50p | 240.50p | 2804 |
04/07/2011 | 241.00p | 242.50p | 238.00p | 242.50p | 8860 |
01/07/2011 | 241.00p | 241.48p | 240.00p | 241.00p | 7549 |
30/06/2011 | 241.00p | 243.35p | 240.00p | 241.00p | 0 |
29/06/2011 | 242.50p | 243.35p | 240.00p | 241.00p | 2063 |
28/06/2011 | 242.50p | 243.85p | 240.00p | 242.50p | 19614 |
27/06/2011 | 238.50p | 241.00p | 237.00p | 241.00p | 5210 |
24/06/2011 | 241.00p | 241.00p | 237.00p | 238.50p | 2630 |
23/06/2011 | 233.50p | 241.00p | 230.50p | 241.00p | 5118 |
22/06/2011 | 235.00p | 237.00p | 233.50p | 233.50p | 6120 |
21/06/2011 | 226.50p | 240.00p | 226.50p | 236.50p | 3202 |
20/06/2011 | 231.50p | 231.50p | 223.00p | 226.50p | 650 |
17/06/2011 | 241.50p | 241.50p | 231.50p | 231.50p | 8456 |
16/06/2011 | 230.00p | 242.00p | 230.00p | 240.50p | 13659 |
15/06/2011 | 235.00p | 239.00p | 222.00p | 230.00p | 38913 |
14/06/2011 | 215.00p | 235.00p | 212.00p | 235.00p | 39206 |
13/06/2011 | 212.00p | 217.00p | 210.00p | 212.00p | 0 |
10/06/2011 | 212.00p | 217.00p | 210.00p | 212.00p | 3750 |
09/06/2011 | 215.50p | 215.50p | 207.00p | 212.00p | 4500 |
08/06/2011 | 216.50p | 218.00p | 213.00p | 215.50p | 0 |
07/06/2011 | 218.00p | 218.00p | 213.00p | 216.50p | 3000 |
06/06/2011 | 218.00p | 218.00p | 213.20p | 218.00p | 277 |
03/06/2011 | 211.00p | 220.00p | 211.00p | 218.00p | 22820 |
02/06/2011 | 210.00p | 211.00p | 205.60p | 211.00p | 0 |
01/06/2011 | 210.00p | 210.00p | 205.60p | 210.00p | 0 |
31/05/2011 | 210.00p | 210.00p | 205.60p | 210.00p | 0 |
27/05/2011 | 210.00p | 210.00p | 205.60p | 210.00p | 1256 |
26/05/2011 | 210.00p | 210.00p | 205.00p | 210.00p | 0 |
25/05/2011 | 205.00p | 210.00p | 205.00p | 210.00p | 1500 |
24/05/2011 | 210.00p | 210.00p | 205.00p | 205.00p | 5000 |
23/05/2011 | 207.50p | 210.00p | 207.50p | 210.00p | 3500 |
20/05/2011 | 205.00p | 209.00p | 205.00p | 208.50p | 10047 |
19/05/2011 | 205.00p | 207.00p | 200.00p | 205.00p | 0 |
18/05/2011 | 205.00p | 207.00p | 200.00p | 205.00p | 30004 |
17/05/2011 | 205.00p | 205.00p | 203.00p | 205.00p | 9000 |
16/05/2011 | 210.00p | 210.00p | 206.00p | 210.00p | 0 |
13/05/2011 | 210.00p | 210.00p | 206.00p | 210.00p | 2500 |
12/05/2011 | 210.00p | 210.00p | 208.00p | 210.00p | 2500 |
11/05/2011 | 208.50p | 213.00p | 208.50p | 210.00p | 963 |
10/05/2011 | 208.50p | 212.00p | 208.00p | 208.50p | 1730 |
09/05/2011 | 208.50p | 212.00p | 208.50p | 208.50p | 1392 |
06/05/2011 | 203.50p | 210.00p | 200.63p | 208.50p | 23468 |
05/05/2011 | 203.50p | 203.50p | 195.00p | 203.50p | 0 |
04/05/2011 | 202.00p | 203.50p | 195.00p | 203.50p | 0 |
03/05/2011 | 197.50p | 199.25p | 195.00p | 199.25p | 79000 |
28/04/2011 | 197.50p | 197.50p | 195.00p | 197.50p | 1800 |
27/04/2011 | 197.50p | 200.00p | 193.00p | 197.50p | 0 |
26/04/2011 | 195.00p | 200.00p | 193.00p | 197.50p | 10725 |
21/04/2011 | 195.00p | 197.00p | 190.60p | 195.00p | 0 |
20/04/2011 | 192.50p | 197.00p | 190.60p | 194.00p | 7500 |
19/04/2011 | 203.00p | 203.00p | 190.00p | 192.50p | 12500 |
18/04/2011 | 203.00p | 205.00p | 200.00p | 203.00p | 0 |
15/04/2011 | 203.00p | 205.00p | 200.00p | 203.00p | 0 |
14/04/2011 | 200.00p | 205.00p | 200.00p | 203.00p | 2500 |
13/04/2011 | 193.50p | 200.00p | 193.50p | 199.00p | 7410 |
12/04/2011 | 192.00p | 197.00p | 188.50p | 193.50p | 4500 |
11/04/2011 | 190.00p | 197.00p | 187.00p | 192.00p | 2772 |
08/04/2011 | 181.50p | 192.00p | 178.10p | 190.00p | 9300 |
07/04/2011 | 178.50p | 181.50p | 172.00p | 181.50p | 0 |
06/04/2011 | 177.00p | 178.50p | 172.00p | 178.50p | 0 |
05/04/2011 | 176.00p | 177.00p | 172.00p | 177.00p | 6409 |
04/04/2011 | 176.00p | 178.00p | 172.00p | 176.00p | 0 |
01/04/2011 | 176.00p | 178.00p | 172.00p | 176.00p | 0 |
31/03/2011 | 176.00p | 178.00p | 172.00p | 176.00p | 0 |
30/03/2011 | 174.50p | 178.00p | 172.00p | 176.00p | 3181 |
29/03/2011 | 174.50p | 174.50p | 170.09p | 174.50p | 4874 |
28/03/2011 | 174.50p | 175.00p | 172.00p | 174.50p | 0 |
25/03/2011 | 174.50p | 175.00p | 172.00p | 174.50p | 45000 |
24/03/2011 | 172.00p | 174.50p | 170.14p | 174.50p | 1658 |
23/03/2011 | 172.00p | 172.00p | 170.00p | 172.00p | 0 |
22/03/2011 | 172.00p | 172.00p | 170.00p | 172.00p | 0 |
21/03/2011 | 172.00p | 172.00p | 170.00p | 172.00p | 0 |
18/03/2011 | 172.00p | 172.00p | 170.00p | 172.00p | 0 |
17/03/2011 | 170.00p | 172.00p | 170.00p | 172.00p | 21000 |
16/03/2011 | 166.00p | 172.00p | 166.00p | 170.00p | 2500 |
15/03/2011 | 170.00p | 176.00p | 161.00p | 166.00p | 18034 |
14/03/2011 | 182.50p | 182.50p | 175.00p | 176.00p | 33453 |
11/03/2011 | 184.00p | 184.00p | 180.00p | 182.50p | 491 |
10/03/2011 | 187.00p | 187.00p | 175.00p | 185.00p | 0 |
09/03/2011 | 187.00p | 187.00p | 175.00p | 187.00p | 0 |
08/03/2011 | 187.50p | 187.00p | 175.00p | 187.00p | 20793 |
07/03/2011 | 192.50p | 190.80p | 187.50p | 187.50p | 5000 |
04/03/2011 | 192.50p | 195.00p | 192.50p | 192.50p | 3818 |
03/03/2011 | 192.50p | 192.50p | 190.50p | 192.50p | 2500 |
02/03/2011 | 196.50p | 195.00p | 190.10p | 192.50p | 4527 |
01/03/2011 | 199.00p | 197.00p | 194.00p | 197.00p | 61 |
28/02/2011 | 199.00p | 199.00p | 194.00p | 199.00p | 1700 |
25/02/2011 | 199.00p | 199.00p | 194.00p | 199.00p | 2000 |
24/02/2011 | 197.00p | 199.50p | 193.00p | 199.00p | 0 |
23/02/2011 | 197.00p | 199.50p | 193.00p | 196.50p | 27590 |
22/02/2011 | 196.00p | 204.00p | 192.00p | 197.00p | 13656 |
21/02/2011 | 194.50p | 196.00p | 192.00p | 196.00p | 3950 |
18/02/2011 | 207.50p | 203.00p | 192.00p | 194.50p | 8442 |
17/02/2011 | 207.50p | 208.95p | 205.00p | 207.50p | 2728 |
16/02/2011 | 207.50p | 209.50p | 205.00p | 207.50p | 5735 |
15/02/2011 | 210.00p | 207.50p | 203.00p | 207.50p | 5582 |
14/02/2011 | 210.00p | 210.00p | 205.00p | 210.00p | 1580 |
11/02/2011 | 205.00p | 210.00p | 205.00p | 210.00p | 1200 |
10/02/2011 | 213.70p | 213.70p | 206.62p | 210.00p | 30167 |
09/02/2011 | 210.00p | 214.00p | 205.00p | 210.00p | 0 |
08/02/2011 | 210.00p | 214.00p | 205.00p | 210.00p | 12695 |
07/02/2011 | 210.00p | 215.00p | 210.00p | 210.00p | 2557 |
04/02/2011 | 214.67p | 215.00p | 205.00p | 207.50p | 16958 |
03/02/2011 | 209.52p | 215.00p | 209.50p | 213.50p | 13789 |
02/02/2011 | 202.00p | 209.95p | 202.00p | 206.00p | 11977 |
01/02/2011 | 200.50p | 204.00p | 197.40p | 197.50p | 19998 |
31/01/2011 | 195.00p | 200.00p | 195.00p | 200.00p | 10000 |
28/01/2011 | 199.50p | 199.50p | 191.00p | 195.00p | 12500 |
27/01/2011 | 190.50p | 206.94p | 190.00p | 199.50p | 43121 |
26/01/2011 | 175.50p | 195.00p | 175.50p | 190.50p | 72821 |
25/01/2011 | 168.50p | 176.86p | 168.50p | 175.00p | 15200 |
24/01/2011 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
21/01/2011 | 168.50p | 168.50p | 165.75p | 168.50p | 2035 |
20/01/2011 | 168.50p | 172.00p | 168.50p | 168.50p | 360 |
19/01/2011 | 168.50p | 171.95p | 165.70p | 168.50p | 8294 |
18/01/2011 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
17/01/2011 | 166.00p | 168.50p | 165.40p | 168.50p | 0 |
14/01/2011 | 166.00p | 168.50p | 165.40p | 168.50p | 0 |
13/01/2011 | 166.00p | 168.50p | 165.40p | 168.50p | 7400 |
12/01/2011 | 158.60p | 163.88p | 158.60p | 163.00p | 3046 |
11/01/2011 | 159.06p | 161.00p | 157.00p | 161.00p | 20420 |
10/01/2011 | 168.50p | 168.50p | 165.00p | 167.50p | 5200 |
07/01/2011 | 170.00p | 170.00p | 168.50p | 168.50p | 2500 |
06/01/2011 | 170.00p | 172.00p | 168.20p | 170.00p | 4201 |
05/01/2011 | 170.00p | 172.00p | 168.50p | 170.00p | 1337 |
04/01/2011 | 161.50p | 170.00p | 161.50p | 170.00p | 9526 |
31/12/2010 | 161.50p | 162.50p | 161.50p | 161.50p | 0 |
30/12/2010 | 161.00p | 162.50p | 159.00p | 161.50p | 8000 |
29/12/2010 | 163.50p | 163.50p | 160.00p | 162.00p | 2500 |
24/12/2010 | 163.50p | 163.50p | 160.10p | 163.50p | 8124 |
23/12/2010 | 161.50p | 163.50p | 161.50p | 163.50p | 0 |
22/12/2010 | 161.00p | 165.00p | 158.50p | 161.50p | 1188 |
21/12/2010 | 170.00p | 170.00p | 155.00p | 161.00p | 38370 |
20/12/2010 | 176.50p | 176.50p | 170.00p | 170.00p | 8641 |
17/12/2010 | 176.50p | 180.00p | 176.50p | 176.50p | 747 |
16/12/2010 | 175.50p | 180.00p | 175.50p | 176.50p | 131 |
15/12/2010 | 175.50p | 175.50p | 174.50p | 175.50p | 0 |
14/12/2010 | 171.00p | 177.00p | 170.00p | 175.50p | 12900 |
*Close Price adjusted for both dividends and splits