Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2012 | 125.74p | 130.11p | 124.28p | 125.74p | 17990 |
18/07/2012 | 126.05p | 130.82p | 126.05p | 130.82p | 10319 |
17/07/2012 | 130.82p | 130.82p | 130.82p | 130.82p | 4128 |
16/07/2012 | 127.19p | 131.91p | 127.19p | 131.91p | 2940 |
13/07/2012 | 119.92p | 131.91p | 119.92p | 131.91p | 27793 |
12/07/2012 | 123.56p | 124.28p | 123.56p | 124.28p | 10870 |
11/07/2012 | 124.92p | 129.01p | 124.92p | 129.01p | 2064 |
10/07/2012 | 130.82p | 130.82p | 129.01p | 129.01p | 1101 |
09/07/2012 | 133.10p | 133.10p | 129.01p | 130.82p | 0 |
06/07/2012 | 133.10p | 133.10p | 129.01p | 129.01p | 1047 |
05/07/2012 | 133.01p | 133.01p | 128.64p | 128.64p | 1797 |
04/07/2012 | 127.19p | 130.82p | 125.37p | 130.82p | 10616 |
03/07/2012 | 133.01p | 134.46p | 129.01p | 129.01p | 88131 |
02/07/2012 | 130.82p | 133.01p | 129.37p | 130.10p | 0 |
29/06/2012 | 130.82p | 133.01p | 129.37p | 131.37p | 0 |
28/06/2012 | 130.82p | 133.01p | 129.37p | 131.19p | 39533 |
27/06/2012 | 134.46p | 134.46p | 130.82p | 131.91p | 13057 |
26/06/2012 | 136.64p | 137.66p | 134.46p | 134.46p | 9975 |
25/06/2012 | 132.28p | 137.00p | 132.28p | 133.01p | 4190 |
22/06/2012 | 133.01p | 133.82p | 129.37p | 129.37p | 5820 |
21/06/2012 | 138.09p | 138.09p | 134.10p | 135.55p | 7507 |
20/06/2012 | 138.09p | 138.09p | 135.55p | 135.55p | 688 |
19/06/2012 | 134.46p | 140.56p | 132.28p | 132.28p | 3909 |
18/06/2012 | 136.64p | 141.73p | 133.01p | 133.01p | 0 |
15/06/2012 | 136.64p | 141.73p | 136.64p | 138.09p | 685467 |
14/06/2012 | 136.64p | 140.37p | 130.82p | 133.01p | 20783 |
13/06/2012 | 143.18p | 143.18p | 136.64p | 141.00p | 24396 |
12/06/2012 | 141.73p | 145.36p | 138.09p | 139.18p | 12226 |
11/06/2012 | 143.97p | 143.97p | 138.09p | 141.00p | 560264 |
08/06/2012 | 140.27p | 143.97p | 140.27p | 141.00p | 15746 |
07/06/2012 | 140.27p | 141.00p | 140.27p | 141.00p | 6879 |
06/06/2012 | 145.00p | 145.00p | 141.00p | 141.00p | 6191 |
01/06/2012 | 141.00p | 141.73p | 138.09p | 141.73p | 564369 |
31/05/2012 | 140.98p | 141.00p | 140.13p | 141.00p | 6105 |
30/05/2012 | 141.27p | 147.72p | 141.27p | 142.09p | 1727 |
29/05/2012 | 145.36p | 145.36p | 141.73p | 141.73p | 585 |
28/05/2012 | 128.83p | 134.55p | 128.83p | 133.37p | 0 |
25/05/2012 | 128.83p | 134.55p | 128.83p | 131.55p | 0 |
24/05/2012 | 128.83p | 134.55p | 128.83p | 131.55p | 9432 |
23/05/2012 | 134.82p | 134.82p | 128.83p | 130.82p | 901 |
22/05/2012 | 116.11p | 131.55p | 116.11p | 131.55p | 8120 |
21/05/2012 | 122.10p | 126.17p | 122.10p | 125.37p | 6819 |
18/05/2012 | 127.19p | 132.64p | 127.19p | 130.82p | 150918 |
17/05/2012 | 134.46p | 140.08p | 134.46p | 134.46p | 0 |
16/05/2012 | 134.46p | 140.08p | 134.46p | 137.00p | 6054 |
15/05/2012 | 138.09p | 139.91p | 134.46p | 139.91p | 0 |
14/05/2012 | 138.09p | 139.91p | 134.46p | 139.91p | 277104 |
11/05/2012 | 142.93p | 147.18p | 142.93p | 145.36p | 0 |
10/05/2012 | 142.93p | 147.18p | 142.93p | 147.18p | 1830 |
09/05/2012 | 151.32p | 151.32p | 147.18p | 147.18p | 648 |
08/05/2012 | 141.73p | 148.99p | 141.73p | 147.18p | 11553 |
04/05/2012 | 145.36p | 145.36p | 141.73p | 143.54p | 199702 |
03/05/2012 | 148.09p | 148.09p | 141.73p | 145.36p | 3027 |
02/05/2012 | 141.73p | 145.36p | 141.73p | 145.36p | 3187 |
01/05/2012 | 145.36p | 147.18p | 145.36p | 147.18p | 2003 |
30/04/2012 | 152.03p | 152.03p | 148.99p | 148.99p | 0 |
27/04/2012 | 152.03p | 152.03p | 148.99p | 148.99p | 1376 |
26/04/2012 | 151.72p | 152.63p | 148.99p | 148.99p | 3081 |
25/04/2012 | 152.63p | 152.63p | 148.99p | 148.99p | 9556 |
24/04/2012 | 150.09p | 152.08p | 141.07p | 148.09p | 11007 |
23/04/2012 | 137.41p | 148.68p | 137.41p | 144.45p | 6339 |
20/04/2012 | 138.09p | 142.45p | 138.09p | 142.45p | 9755 |
19/04/2012 | 138.09p | 138.82p | 132.82p | 138.82p | 9912 |
18/04/2012 | 141.73p | 143.45p | 139.91p | 139.91p | 17336 |
17/04/2012 | 141.73p | 144.60p | 141.73p | 143.54p | 3440 |
16/04/2012 | 148.99p | 148.99p | 141.73p | 143.54p | 6018 |
13/04/2012 | 141.73p | 145.36p | 141.73p | 145.36p | 3908 |
12/04/2012 | 145.36p | 145.36p | 140.27p | 145.36p | 0 |
11/04/2012 | 145.36p | 145.36p | 140.27p | 144.63p | 0 |
10/04/2012 | 145.36p | 145.36p | 140.27p | 144.63p | 19593 |
05/04/2012 | 148.81p | 150.45p | 145.36p | 146.45p | 0 |
04/04/2012 | 148.81p | 150.45p | 145.36p | 147.18p | 23020 |
03/04/2012 | 154.08p | 157.43p | 145.56p | 149.36p | 159808 |
02/04/2012 | 153.54p | 156.26p | 153.54p | 156.26p | 429 |
30/03/2012 | 156.26p | 158.99p | 152.63p | 156.26p | 0 |
29/03/2012 | 156.26p | 158.99p | 152.63p | 156.26p | 7100 |
28/03/2012 | 154.08p | 154.81p | 151.18p | 154.81p | 7705 |
27/03/2012 | 158.44p | 160.99p | 151.18p | 151.18p | 20615 |
26/03/2012 | 159.17p | 159.90p | 156.86p | 159.53p | 19926 |
23/03/2012 | 156.26p | 158.99p | 156.26p | 156.26p | 63292 |
22/03/2012 | 157.72p | 157.72p | 155.54p | 155.54p | 589 |
21/03/2012 | 153.50p | 155.54p | 153.36p | 155.54p | 2580 |
20/03/2012 | 152.63p | 155.54p | 151.65p | 154.45p | 9300 |
19/03/2012 | 145.99p | 159.90p | 145.99p | 154.45p | 21566 |
16/03/2012 | 147.19p | 148.63p | 147.19p | 148.63p | 4293 |
15/03/2012 | 147.63p | 151.27p | 147.63p | 149.36p | 3089 |
14/03/2012 | 145.36p | 148.63p | 139.24p | 148.63p | 0 |
13/03/2012 | 145.36p | 146.74p | 139.24p | 145.72p | 38156 |
12/03/2012 | 145.36p | 148.91p | 145.36p | 146.45p | 17521 |
09/03/2012 | 145.36p | 148.91p | 137.73p | 146.45p | 9737 |
08/03/2012 | 135.91p | 140.27p | 135.91p | 140.27p | 6191 |
07/03/2012 | 135.46p | 135.46p | 134.10p | 134.10p | 14 |
06/03/2012 | 133.37p | 134.10p | 133.37p | 134.10p | 442 |
05/03/2012 | 137.74p | 137.74p | 135.19p | 135.19p | 3605 |
02/03/2012 | 133.73p | 134.82p | 131.55p | 134.82p | 45136 |
01/03/2012 | 134.46p | 137.22p | 131.73p | 134.46p | 26912 |
29/02/2012 | 134.46p | 137.64p | 134.46p | 134.46p | 29203 |
28/02/2012 | 137.24p | 138.46p | 137.24p | 138.46p | 753 |
27/02/2012 | 142.10p | 142.10p | 138.46p | 138.82p | 6369 |
24/02/2012 | 140.19p | 140.19p | 137.73p | 137.73p | 1376 |
23/02/2012 | 140.82p | 142.41p | 137.00p | 138.09p | 3209 |
22/02/2012 | 135.91p | 138.09p | 134.46p | 137.37p | 161664 |
21/02/2012 | 139.36p | 139.36p | 135.91p | 135.91p | 15795 |
20/02/2012 | 133.01p | 140.80p | 133.01p | 137.00p | 18408 |
17/02/2012 | 124.01p | 130.10p | 123.56p | 130.10p | 0 |
16/02/2012 | 124.01p | 128.28p | 123.56p | 128.28p | 1632147 |
15/02/2012 | 125.74p | 126.37p | 122.10p | 124.28p | 6491 |
14/02/2012 | 126.83p | 128.28p | 126.83p | 128.28p | 1013 |
13/02/2012 | 130.10p | 133.76p | 130.10p | 130.10p | 3861 |
10/02/2012 | 130.10p | 132.28p | 130.10p | 132.28p | 4540 |
09/02/2012 | 132.82p | 140.64p | 130.10p | 132.28p | 5504 |
08/02/2012 | 131.41p | 139.32p | 131.41p | 135.37p | 2455 |
07/02/2012 | 138.37p | 138.37p | 135.37p | 135.37p | 710 |
06/02/2012 | 140.05p | 140.05p | 131.82p | 134.82p | 0 |
03/02/2012 | 140.05p | 140.05p | 131.82p | 135.91p | 3338 |
02/02/2012 | 130.82p | 140.45p | 130.82p | 135.91p | 112450 |
01/02/2012 | 125.92p | 130.82p | 125.01p | 125.01p | 92967 |
31/01/2012 | 125.45p | 128.64p | 125.45p | 128.64p | 3705 |
30/01/2012 | 126.01p | 128.64p | 126.01p | 128.64p | 0 |
27/01/2012 | 126.01p | 127.92p | 126.01p | 127.92p | 2064 |
26/01/2012 | 130.82p | 130.82p | 130.10p | 130.10p | 36 |
25/01/2012 | 130.82p | 130.82p | 125.20p | 128.10p | 35985 |
24/01/2012 | 134.46p | 136.09p | 132.28p | 133.37p | 16212 |
23/01/2012 | 131.46p | 135.55p | 131.46p | 133.37p | 6116 |
20/01/2012 | 135.19p | 135.19p | 133.01p | 133.01p | 12743 |
19/01/2012 | 128.64p | 135.91p | 128.62p | 133.73p | 9143 |
18/01/2012 | 130.82p | 133.01p | 130.82p | 131.01p | 0 |
17/01/2012 | 130.82p | 133.01p | 130.82p | 131.01p | 7804 |
16/01/2012 | 129.01p | 129.92p | 129.01p | 129.92p | 13759 |
13/01/2012 | 127.92p | 130.10p | 127.92p | 130.10p | 0 |
12/01/2012 | 127.92p | 129.01p | 127.92p | 129.01p | 2752 |
11/01/2012 | 127.92p | 130.10p | 127.92p | 129.55p | 51120 |
10/01/2012 | 123.56p | 127.19p | 121.83p | 127.19p | 23321 |
09/01/2012 | 123.56p | 123.56p | 118.74p | 121.74p | 2676 |
06/01/2012 | 122.10p | 122.10p | 119.92p | 120.83p | 20473 |
05/01/2012 | 125.74p | 125.74p | 119.56p | 121.74p | 38236 |
04/01/2012 | 127.19p | 127.19p | 125.74p | 125.74p | 152723 |
03/01/2012 | 133.19p | 133.19p | 126.83p | 126.83p | 337 |
30/12/2011 | 124.28p | 125.74p | 124.28p | 125.74p | 2339 |
29/12/2011 | 134.46p | 134.46p | 129.37p | 129.37p | 0 |
28/12/2011 | 134.46p | 134.46p | 129.37p | 129.37p | 3130 |
23/12/2011 | 133.10p | 133.10p | 129.01p | 129.01p | 14 |
22/12/2011 | 125.01p | 133.10p | 125.01p | 129.01p | 1275 |
21/12/2011 | 130.82p | 133.10p | 128.64p | 129.01p | 0 |
20/12/2011 | 130.82p | 133.10p | 128.64p | 129.01p | 88384 |
19/12/2011 | 128.64p | 130.82p | 125.37p | 125.37p | 0 |
16/12/2011 | 128.64p | 130.82p | 127.19p | 127.19p | 36461 |
15/12/2011 | 121.38p | 126.10p | 121.01p | 126.10p | 1559 |
14/12/2011 | 134.46p | 134.46p | 128.10p | 130.82p | 0 |
13/12/2011 | 134.46p | 134.46p | 128.10p | 130.82p | 0 |
12/12/2011 | 134.46p | 134.46p | 128.10p | 130.82p | 0 |
09/12/2011 | 134.46p | 134.46p | 128.10p | 130.82p | 10494 |
08/12/2011 | 128.64p | 129.73p | 119.10p | 129.73p | 21639 |
07/12/2011 | 120.58p | 123.19p | 119.10p | 123.19p | 3550 |
06/12/2011 | 119.10p | 123.19p | 119.10p | 123.19p | 1329 |
05/12/2011 | 127.19p | 127.55p | 118.65p | 126.10p | 16220 |
02/12/2011 | 134.46p | 135.82p | 128.40p | 131.19p | 19805 |
01/12/2011 | 135.91p | 142.31p | 135.91p | 137.00p | 4960 |
30/11/2011 | 138.82p | 139.14p | 137.37p | 137.37p | 2408 |
29/11/2011 | 141.73p | 141.73p | 137.32p | 140.27p | 20633 |
28/11/2011 | 148.99p | 148.99p | 134.68p | 142.09p | 66351 |
25/11/2011 | 159.90p | 159.90p | 148.41p | 152.63p | 2534 |
24/11/2011 | 156.26p | 156.26p | 152.99p | 152.99p | 12475 |
23/11/2011 | 148.99p | 155.65p | 147.54p | 150.81p | 73417 |
22/11/2011 | 141.73p | 148.99p | 141.28p | 146.81p | 16079 |
21/11/2011 | 138.09p | 146.59p | 137.73p | 137.73p | 8063 |
18/11/2011 | 139.57p | 141.73p | 139.57p | 141.73p | 3233 |
17/11/2011 | 139.40p | 141.73p | 139.00p | 141.73p | 538 |
16/11/2011 | 138.46p | 148.37p | 138.46p | 142.45p | 5916 |
15/11/2011 | 148.99p | 150.35p | 143.36p | 143.36p | 7450 |
14/11/2011 | 152.63p | 156.26p | 151.49p | 154.45p | 0 |
11/11/2011 | 152.63p | 156.26p | 151.49p | 156.26p | 0 |
10/11/2011 | 152.63p | 155.17p | 151.49p | 155.17p | 2944 |
09/11/2011 | 163.53p | 163.53p | 152.63p | 154.45p | 0 |
08/11/2011 | 163.53p | 163.53p | 152.63p | 158.08p | 7292 |
07/11/2011 | 163.72p | 168.26p | 163.53p | 168.26p | 2135 |
04/11/2011 | 167.16p | 168.26p | 167.16p | 168.26p | 6191 |
03/11/2011 | 169.35p | 174.43p | 164.98p | 169.71p | 0 |
02/11/2011 | 169.35p | 174.43p | 164.98p | 169.71p | 0 |
01/11/2011 | 169.35p | 174.43p | 164.98p | 169.71p | 4499 |
31/10/2011 | 181.08p | 181.08p | 173.71p | 173.71p | 1376 |
28/10/2011 | 178.07p | 181.34p | 172.25p | 172.25p | 13759 |
27/10/2011 | 170.80p | 179.78p | 170.25p | 175.52p | 5026 |
26/10/2011 | 159.90p | 159.90p | 159.90p | 159.90p | 1376 |
25/10/2011 | 164.79p | 164.79p | 163.53p | 163.53p | 0 |
24/10/2011 | 164.79p | 164.79p | 163.53p | 163.53p | 1651 |
21/10/2011 | 157.72p | 159.17p | 157.72p | 159.17p | 2752 |
20/10/2011 | 156.26p | 156.26p | 152.99p | 152.99p | 3440 |
19/10/2011 | 146.81p | 146.81p | 145.36p | 145.36p | 2691 |
18/10/2011 | 148.99p | 148.99p | 145.36p | 146.81p | 5504 |
17/10/2011 | 151.18p | 152.63p | 151.18p | 152.63p | 40666 |
14/10/2011 | 149.36p | 150.09p | 148.63p | 148.63p | 3440 |
13/10/2011 | 143.18p | 151.08p | 143.18p | 148.63p | 157796 |
12/10/2011 | 138.09p | 140.27p | 136.64p | 138.82p | 7939 |
11/10/2011 | 137.00p | 139.27p | 137.00p | 138.82p | 8255 |
10/10/2011 | 135.19p | 135.73p | 134.46p | 135.19p | 1633 |
07/10/2011 | 130.10p | 138.09p | 116.47p | 134.46p | 37829 |
06/10/2011 | 143.91p | 143.91p | 123.56p | 132.64p | 29996 |
05/10/2011 | 143.18p | 148.81p | 143.18p | 147.54p | 5297 |
04/10/2011 | 152.63p | 152.63p | 141.73p | 141.73p | 29788 |
*Close Price adjusted for both dividends and splits