Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2011 | 156.34p | 159.90p | 156.34p | 159.90p | 963 |
30/09/2011 | 160.62p | 160.62p | 156.26p | 156.26p | 1376 |
29/09/2011 | 154.08p | 160.62p | 154.08p | 160.62p | 1632 |
28/09/2011 | 152.63p | 156.99p | 152.63p | 156.99p | 9631 |
27/09/2011 | 159.90p | 161.09p | 156.26p | 160.62p | 0 |
26/09/2011 | 159.90p | 161.09p | 156.26p | 156.26p | 0 |
23/09/2011 | 159.90p | 161.09p | 156.26p | 160.62p | 37622 |
22/09/2011 | 163.53p | 165.35p | 159.90p | 165.35p | 32280 |
21/09/2011 | 168.62p | 168.62p | 167.16p | 168.26p | 16081 |
20/09/2011 | 169.25p | 170.98p | 169.25p | 170.98p | 91 |
19/09/2011 | 171.53p | 171.53p | 170.80p | 170.98p | 4843 |
16/09/2011 | 174.43p | 174.43p | 173.71p | 173.71p | 0 |
15/09/2011 | 174.43p | 174.43p | 174.43p | 174.43p | 138 |
14/09/2011 | 178.07p | 178.07p | 176.25p | 176.25p | 4816 |
13/09/2011 | 170.80p | 178.07p | 170.80p | 175.16p | 11723 |
12/09/2011 | 170.80p | 178.07p | 170.80p | 178.07p | 11723 |
09/09/2011 | 176.61p | 176.61p | 172.25p | 175.52p | 0 |
08/09/2011 | 176.61p | 176.61p | 172.25p | 176.61p | 2792 |
07/09/2011 | 178.07p | 179.16p | 176.61p | 179.16p | 2518 |
06/09/2011 | 176.41p | 180.25p | 163.53p | 180.25p | 88326 |
05/09/2011 | 178.07p | 180.79p | 178.07p | 180.25p | 0 |
02/09/2011 | 178.07p | 180.79p | 178.07p | 179.88p | 0 |
01/09/2011 | 178.07p | 180.79p | 178.07p | 179.88p | 1926 |
31/08/2011 | 174.43p | 174.43p | 174.43p | 174.43p | 2339 |
30/08/2011 | 163.53p | 167.62p | 163.53p | 167.62p | 3302 |
26/08/2011 | 164.98p | 170.80p | 158.44p | 160.99p | 5107 |
25/08/2011 | 167.16p | 167.16p | 160.01p | 163.53p | 11973 |
24/08/2011 | 170.80p | 171.53p | 168.15p | 169.16p | 6970 |
23/08/2011 | 176.80p | 176.80p | 170.80p | 173.80p | 5453 |
22/08/2011 | 170.80p | 175.66p | 170.80p | 173.98p | 0 |
19/08/2011 | 170.80p | 175.66p | 170.80p | 174.71p | 0 |
18/08/2011 | 170.80p | 175.66p | 170.80p | 172.16p | 974 |
17/08/2011 | 183.61p | 183.61p | 177.79p | 177.79p | 541 |
16/08/2011 | 172.07p | 178.98p | 171.89p | 172.98p | 62271 |
15/08/2011 | 171.34p | 171.34p | 170.34p | 170.34p | 155563 |
12/08/2011 | 170.80p | 178.07p | 170.80p | 171.53p | 60463 |
11/08/2011 | 176.80p | 176.80p | 170.80p | 170.80p | 10111 |
10/08/2011 | 177.70p | 177.89p | 167.16p | 174.34p | 10854 |
09/08/2011 | 161.35p | 174.25p | 154.26p | 170.62p | 35040 |
08/08/2011 | 177.34p | 188.79p | 164.26p | 168.89p | 32522 |
05/08/2011 | 181.88p | 194.42p | 159.90p | 179.52p | 95648 |
04/08/2011 | 196.42p | 199.78p | 190.79p | 194.42p | 28069 |
03/08/2011 | 207.68p | 207.68p | 188.97p | 194.06p | 24397 |
02/08/2011 | 218.04p | 218.99p | 211.32p | 211.32p | 25045 |
01/08/2011 | 218.59p | 219.86p | 218.04p | 218.04p | 48510 |
29/07/2011 | 220.95p | 220.95p | 219.59p | 219.59p | 586 |
28/07/2011 | 218.22p | 221.68p | 218.04p | 219.49p | 113930 |
27/07/2011 | 221.31p | 221.31p | 219.59p | 219.59p | 11145 |
26/07/2011 | 221.49p | 221.49p | 219.86p | 219.86p | 33 |
25/07/2011 | 218.22p | 218.77p | 218.04p | 218.77p | 1926 |
22/07/2011 | 221.29p | 221.29p | 220.59p | 220.59p | 1343 |
21/07/2011 | 223.67p | 223.67p | 220.95p | 220.95p | 4860 |
20/07/2011 | 221.29p | 221.29p | 219.86p | 221.04p | 0 |
19/07/2011 | 221.29p | 221.29p | 219.86p | 219.86p | 886 |
18/07/2011 | 224.04p | 224.04p | 218.22p | 221.77p | 143780 |
15/07/2011 | 226.13p | 226.13p | 225.31p | 225.31p | 413 |
14/07/2011 | 224.04p | 225.31p | 221.68p | 221.68p | 151643 |
13/07/2011 | 225.49p | 225.49p | 223.86p | 225.40p | 29604 |
12/07/2011 | 226.76p | 226.76p | 225.31p | 226.49p | 4816 |
11/07/2011 | 228.22p | 230.74p | 225.31p | 228.58p | 3941 |
08/07/2011 | 231.12p | 233.30p | 228.94p | 230.12p | 24599 |
07/07/2011 | 235.48p | 236.21p | 231.49p | 232.76p | 242503 |
06/07/2011 | 237.66p | 238.39p | 226.22p | 236.94p | 11324 |
05/07/2011 | 236.94p | 239.66p | 236.03p | 239.66p | 84536 |
04/07/2011 | 234.58p | 236.48p | 234.58p | 236.48p | 1095 |
01/07/2011 | 236.03p | 236.21p | 234.39p | 235.48p | 3906 |
30/06/2011 | 236.03p | 236.21p | 234.94p | 235.12p | 15714 |
29/06/2011 | 225.13p | 236.21p | 221.68p | 236.21p | 24118 |
28/06/2011 | 221.68p | 223.13p | 221.68p | 222.86p | 7843 |
27/06/2011 | 218.22p | 222.40p | 214.59p | 220.31p | 32060 |
24/06/2011 | 220.40p | 222.04p | 220.40p | 221.68p | 5177 |
23/06/2011 | 221.68p | 222.04p | 212.15p | 218.04p | 24099 |
22/06/2011 | 218.04p | 226.76p | 218.04p | 223.13p | 6205 |
21/06/2011 | 205.50p | 223.86p | 205.50p | 223.86p | 17965 |
20/06/2011 | 213.50p | 213.50p | 206.41p | 206.41p | 8242 |
17/06/2011 | 206.96p | 206.96p | 198.60p | 203.51p | 1283260 |
16/06/2011 | 217.31p | 217.31p | 197.15p | 197.15p | 13649 |
15/06/2011 | 221.68p | 226.04p | 208.96p | 208.96p | 96319 |
14/06/2011 | 228.94p | 232.58p | 223.58p | 223.58p | 160743 |
13/06/2011 | 232.58p | 232.58p | 229.76p | 229.76p | 8375 |
10/06/2011 | 238.94p | 239.52p | 230.85p | 230.85p | 7481 |
09/06/2011 | 232.40p | 235.48p | 230.40p | 233.39p | 30777 |
08/06/2011 | 229.74p | 232.58p | 229.74p | 232.58p | 815 |
07/06/2011 | 236.03p | 236.21p | 228.18p | 232.58p | 22972 |
06/06/2011 | 239.85p | 239.85p | 229.85p | 235.03p | 12127 |
03/06/2011 | 239.85p | 239.85p | 225.31p | 236.12p | 105475 |
02/06/2011 | 223.86p | 230.25p | 223.86p | 226.94p | 104761 |
01/06/2011 | 243.48p | 245.66p | 221.68p | 223.13p | 109501 |
31/05/2011 | 226.04p | 232.40p | 221.86p | 228.22p | 16672 |
27/05/2011 | 225.31p | 231.12p | 225.31p | 226.04p | 164790 |
26/05/2011 | 221.86p | 226.94p | 221.68p | 221.68p | 3774 |
25/05/2011 | 226.58p | 227.13p | 225.49p | 227.13p | 3239 |
24/05/2011 | 232.58p | 232.58p | 230.67p | 230.67p | 41277 |
23/05/2011 | 223.31p | 237.30p | 223.24p | 230.67p | 2488 |
20/05/2011 | 230.67p | 230.67p | 228.94p | 228.94p | 0 |
19/05/2011 | 232.40p | 232.58p | 228.82p | 230.67p | 0 |
18/05/2011 | 232.40p | 232.58p | 228.82p | 232.58p | 13114 |
17/05/2011 | 232.76p | 234.10p | 232.58p | 232.58p | 5431 |
16/05/2011 | 234.03p | 237.66p | 234.03p | 237.66p | 0 |
13/05/2011 | 234.03p | 237.66p | 234.03p | 237.66p | 275 |
12/05/2011 | 224.27p | 241.30p | 224.27p | 237.66p | 4029 |
11/05/2011 | 228.94p | 231.12p | 228.94p | 229.67p | 18938 |
10/05/2011 | 228.94p | 239.85p | 226.04p | 234.39p | 3030 |
09/05/2011 | 236.21p | 243.12p | 236.21p | 236.21p | 17035 |
06/05/2011 | 238.76p | 243.12p | 238.76p | 239.39p | 3543 |
05/05/2011 | 236.39p | 243.12p | 236.21p | 239.85p | 31277 |
04/05/2011 | 242.03p | 248.57p | 237.66p | 241.75p | 0 |
03/05/2011 | 242.03p | 248.57p | 237.66p | 243.48p | 20812 |
28/04/2011 | 243.48p | 246.39p | 239.85p | 246.39p | 0 |
27/04/2011 | 243.48p | 246.11p | 239.85p | 246.11p | 3419 |
26/04/2011 | 244.93p | 247.11p | 244.93p | 247.11p | 21 |
21/04/2011 | 249.29p | 250.02p | 249.29p | 250.02p | 4128 |
20/04/2011 | 250.75p | 257.29p | 236.21p | 246.57p | 0 |
19/04/2011 | 250.75p | 257.29p | 236.21p | 247.11p | 3568894 |
18/04/2011 | 236.21p | 247.11p | 236.21p | 238.76p | 42584 |
15/04/2011 | 239.85p | 249.29p | 239.85p | 241.66p | 0 |
14/04/2011 | 239.85p | 249.29p | 239.85p | 246.02p | 8620 |
13/04/2011 | 232.58p | 239.85p | 225.31p | 239.85p | 59654 |
12/04/2011 | 240.03p | 240.03p | 234.03p | 239.85p | 0 |
11/04/2011 | 240.03p | 240.03p | 234.03p | 236.76p | 4966 |
08/04/2011 | 232.58p | 239.57p | 232.58p | 239.57p | 2485 |
07/04/2011 | 239.85p | 244.21p | 236.21p | 240.57p | 16606 |
06/04/2011 | 239.85p | 244.57p | 239.85p | 244.57p | 4037 |
05/04/2011 | 246.39p | 248.57p | 243.48p | 244.39p | 15747 |
04/04/2011 | 239.85p | 247.11p | 239.85p | 243.12p | 8663 |
01/04/2011 | 237.18p | 241.84p | 237.18p | 241.84p | 1815 |
31/03/2011 | 239.85p | 248.57p | 228.98p | 248.57p | 18778 |
30/03/2011 | 236.21p | 246.39p | 229.31p | 239.85p | 29216 |
29/03/2011 | 234.76p | 247.11p | 232.58p | 247.11p | 110363 |
28/03/2011 | 236.21p | 239.94p | 234.39p | 239.94p | 157883 |
25/03/2011 | 224.58p | 241.12p | 224.58p | 239.85p | 20100 |
24/03/2011 | 232.58p | 232.58p | 229.67p | 229.67p | 2752 |
23/03/2011 | 225.31p | 232.58p | 225.31p | 232.58p | 4968 |
22/03/2011 | 226.04p | 230.03p | 221.68p | 230.03p | 0 |
21/03/2011 | 226.04p | 228.94p | 221.68p | 225.31p | 21629 |
18/03/2011 | 225.31p | 230.76p | 225.31p | 230.76p | 0 |
17/03/2011 | 225.31p | 229.49p | 225.31p | 229.49p | 17969 |
16/03/2011 | 221.68p | 228.94p | 218.77p | 227.13p | 8140 |
15/03/2011 | 218.77p | 232.58p | 218.04p | 225.67p | 13308 |
14/03/2011 | 248.57p | 253.65p | 218.04p | 224.58p | 38905 |
11/03/2011 | 258.02p | 262.11p | 253.65p | 253.65p | 10620 |
10/03/2011 | 267.46p | 267.46p | 259.83p | 259.83p | 5576 |
09/03/2011 | 264.56p | 265.28p | 264.56p | 265.28p | 275 |
08/03/2011 | 267.46p | 268.88p | 263.83p | 265.47p | 20128 |
07/03/2011 | 271.10p | 272.55p | 259.47p | 265.28p | 33694 |
04/03/2011 | 267.46p | 268.88p | 255.11p | 267.10p | 6838 |
03/03/2011 | 250.75p | 266.74p | 249.29p | 266.74p | 34112 |
02/03/2011 | 232.58p | 247.11p | 227.85p | 245.30p | 12727 |
01/03/2011 | 234.03p | 240.75p | 234.03p | 237.03p | 2958 |
28/02/2011 | 234.23p | 238.57p | 234.23p | 238.57p | 6 |
25/02/2011 | 237.66p | 239.85p | 237.66p | 238.94p | 16746 |
24/02/2011 | 243.48p | 245.66p | 237.66p | 239.48p | 22507 |
23/02/2011 | 242.21p | 242.21p | 240.30p | 240.30p | 5504 |
22/02/2011 | 250.75p | 250.75p | 245.84p | 245.84p | 4472 |
21/02/2011 | 247.11p | 250.75p | 246.02p | 246.02p | 4816 |
18/02/2011 | 240.48p | 242.75p | 240.48p | 242.75p | 1668 |
17/02/2011 | 241.44p | 243.48p | 240.43p | 243.48p | 120 |
16/02/2011 | 245.66p | 256.56p | 245.66p | 246.39p | 31969 |
15/02/2011 | 252.20p | 252.20p | 246.11p | 247.11p | 10936 |
14/02/2011 | 246.39p | 247.11p | 245.84p | 247.11p | 6545 |
11/02/2011 | 232.58p | 252.93p | 229.52p | 247.11p | 0 |
10/02/2011 | 232.58p | 252.93p | 229.52p | 244.57p | 0 |
09/02/2011 | 232.58p | 252.93p | 229.52p | 244.57p | 0 |
08/02/2011 | 232.58p | 252.93p | 229.52p | 248.20p | 0 |
07/02/2011 | 232.58p | 252.93p | 229.52p | 244.57p | 27116 |
04/02/2011 | 231.12p | 235.48p | 226.25p | 232.94p | 17705 |
03/02/2011 | 222.40p | 230.40p | 219.86p | 225.67p | 9141 |
02/02/2011 | 208.59p | 212.59p | 207.14p | 212.59p | 1912 |
01/02/2011 | 212.59p | 212.59p | 212.59p | 212.59p | 0 |
31/01/2011 | 211.68p | 216.59p | 208.59p | 212.59p | 761760 |
28/01/2011 | 211.68p | 211.68p | 211.68p | 211.68p | 0 |
27/01/2011 | 210.77p | 214.41p | 210.77p | 211.68p | 5848 |
26/01/2011 | 216.59p | 218.04p | 212.05p | 212.05p | 8297 |
25/01/2011 | 210.77p | 215.86p | 210.77p | 213.68p | 6757 |
24/01/2011 | 207.14p | 214.41p | 207.14p | 213.68p | 20790 |
21/01/2011 | 214.41p | 214.41p | 213.68p | 214.04p | 3440 |
20/01/2011 | 212.95p | 213.68p | 212.95p | 213.68p | 0 |
19/01/2011 | 210.77p | 212.95p | 210.77p | 212.95p | 2752 |
18/01/2011 | 216.59p | 216.59p | 215.13p | 215.13p | 4664 |
17/01/2011 | 216.59p | 218.04p | 212.23p | 213.14p | 6191 |
14/01/2011 | 212.95p | 215.68p | 212.95p | 215.68p | 39225 |
13/01/2011 | 210.77p | 216.12p | 202.05p | 212.59p | 15341 |
12/01/2011 | 203.51p | 209.32p | 196.24p | 209.32p | 15656 |
11/01/2011 | 194.78p | 199.14p | 194.78p | 199.14p | 3440 |
10/01/2011 | 195.15p | 200.60p | 191.15p | 200.60p | 1004 |
07/01/2011 | 195.87p | 199.40p | 195.15p | 195.15p | 1491 |
06/01/2011 | 195.15p | 200.78p | 193.33p | 195.87p | 2821 |
05/01/2011 | 196.24p | 196.24p | 195.15p | 195.15p | 0 |
04/01/2011 | 199.87p | 202.96p | 191.08p | 196.24p | 3448 |
31/12/2010 | 196.24p | 201.18p | 196.24p | 199.87p | 8930 |
30/12/2010 | 199.87p | 199.87p | 189.33p | 195.33p | 3895 |
29/12/2010 | 189.33p | 189.33p | 189.33p | 189.33p | 1 |
24/12/2010 | 193.51p | 196.42p | 191.15p | 196.42p | 16167 |
23/12/2010 | 190.42p | 202.96p | 190.42p | 194.97p | 8085 |
22/12/2010 | 190.42p | 196.06p | 190.42p | 196.06p | 76140 |
21/12/2010 | 190.42p | 192.60p | 188.42p | 189.88p | 7229 |
20/12/2010 | 192.60p | 202.44p | 191.15p | 192.60p | 46454 |
17/12/2010 | 192.60p | 197.87p | 192.60p | 197.87p | 7567 |
16/12/2010 | 190.42p | 193.77p | 189.70p | 191.51p | 30326 |
15/12/2010 | 190.42p | 196.24p | 187.88p | 189.70p | 53160 |
*Close Price adjusted for both dividends and splits