Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/07/2012 | 161.00p | 162.60p | 159.00p | 161.00p | 20281 |
06/07/2012 | 161.00p | 163.00p | 160.00p | 161.00p | 15474 |
05/07/2012 | 153.50p | 163.00p | 153.50p | 161.00p | 62048 |
04/07/2012 | 151.00p | 151.00p | 147.00p | 151.00p | 60 |
03/07/2012 | 149.50p | 151.00p | 149.50p | 151.00p | 2960 |
02/07/2012 | 149.50p | 151.00p | 147.00p | 149.50p | 7128 |
29/06/2012 | 148.50p | 149.50p | 147.00p | 149.50p | 6382 |
28/06/2012 | 149.50p | 149.50p | 147.16p | 148.50p | 12323 |
27/06/2012 | 149.50p | 151.00p | 140.00p | 149.50p | 805392 |
26/06/2012 | 149.50p | 152.90p | 148.00p | 149.50p | 0 |
25/06/2012 | 151.50p | 152.90p | 148.00p | 149.50p | 7583 |
22/06/2012 | 151.50p | 153.00p | 151.50p | 151.50p | 3575 |
21/06/2012 | 151.50p | 153.00p | 148.60p | 151.50p | 0 |
20/06/2012 | 151.00p | 153.00p | 148.60p | 151.50p | 45273 |
19/06/2012 | 149.00p | 150.00p | 140.00p | 149.00p | 1512436 |
18/06/2012 | 152.50p | 153.00p | 147.60p | 149.00p | 31409 |
15/06/2012 | 158.50p | 160.00p | 152.50p | 152.50p | 94869 |
14/06/2012 | 160.50p | 160.50p | 156.80p | 158.50p | 20000 |
13/06/2012 | 162.50p | 164.50p | 156.50p | 160.50p | 6309 |
12/06/2012 | 158.50p | 165.00p | 158.50p | 162.50p | 16484 |
11/06/2012 | 153.50p | 162.00p | 153.50p | 158.50p | 5091 |
08/06/2012 | 157.50p | 158.00p | 151.77p | 153.50p | 18524 |
07/06/2012 | 159.00p | 159.00p | 148.40p | 157.50p | 15323 |
06/06/2012 | 161.50p | 161.50p | 158.00p | 159.00p | 15564 |
01/06/2012 | 165.00p | 167.90p | 160.00p | 161.50p | 150497 |
31/05/2012 | 157.50p | 165.00p | 157.50p | 165.00p | 14163 |
30/05/2012 | 168.50p | 168.50p | 156.50p | 157.50p | 31107 |
29/05/2012 | 167.50p | 171.00p | 167.00p | 168.50p | 108132 |
28/05/2012 | 161.50p | 168.20p | 161.50p | 167.50p | 78111 |
25/05/2012 | 156.00p | 168.00p | 156.00p | 161.00p | 63744 |
24/05/2012 | 151.00p | 152.00p | 151.00p | 151.00p | 1300 |
23/05/2012 | 149.50p | 152.00p | 147.10p | 151.00p | 1048 |
22/05/2012 | 147.50p | 150.00p | 147.00p | 149.50p | 9975 |
21/05/2012 | 147.50p | 147.50p | 145.00p | 147.50p | 1000 |
18/05/2012 | 147.50p | 148.00p | 147.00p | 147.50p | 2280 |
17/05/2012 | 149.50p | 149.50p | 145.00p | 147.50p | 7517 |
16/05/2012 | 149.50p | 149.50p | 147.10p | 149.50p | 5500 |
15/05/2012 | 149.50p | 150.00p | 147.00p | 149.50p | 26000 |
14/05/2012 | 149.50p | 152.00p | 148.50p | 149.50p | 9951 |
11/05/2012 | 151.00p | 153.00p | 146.76p | 149.50p | 8420 |
10/05/2012 | 152.00p | 155.25p | 148.00p | 151.00p | 5914 |
09/05/2012 | 157.50p | 157.50p | 152.00p | 152.00p | 2500 |
08/05/2012 | 161.50p | 164.00p | 155.00p | 157.50p | 79867 |
04/05/2012 | 164.00p | 167.20p | 158.00p | 161.50p | 159435 |
03/05/2012 | 161.50p | 168.00p | 161.50p | 163.00p | 10938 |
02/05/2012 | 160.50p | 165.00p | 160.50p | 161.50p | 10897 |
01/05/2012 | 162.00p | 163.75p | 160.50p | 160.50p | 17600 |
30/04/2012 | 162.00p | 163.50p | 159.00p | 162.00p | 9500 |
27/04/2012 | 162.50p | 164.00p | 159.00p | 162.00p | 25003 |
26/04/2012 | 157.50p | 164.99p | 157.50p | 162.50p | 53009 |
25/04/2012 | 156.00p | 157.50p | 147.00p | 157.50p | 59493 |
24/04/2012 | 154.00p | 154.00p | 146.00p | 147.50p | 22750 |
23/04/2012 | 149.00p | 156.69p | 146.10p | 154.00p | 25611 |
20/04/2012 | 149.00p | 153.00p | 145.00p | 149.00p | 16107 |
19/04/2012 | 149.00p | 153.00p | 146.20p | 149.00p | 0 |
18/04/2012 | 149.00p | 153.00p | 146.20p | 149.00p | 2894 |
17/04/2012 | 142.50p | 152.00p | 142.50p | 149.00p | 17700 |
16/04/2012 | 142.50p | 143.50p | 141.00p | 142.50p | 14117 |
13/04/2012 | 142.50p | 142.50p | 140.00p | 142.50p | 3174 |
12/04/2012 | 150.00p | 150.00p | 139.48p | 142.50p | 15033 |
11/04/2012 | 150.00p | 151.50p | 150.00p | 150.00p | 48 |
10/04/2012 | 148.00p | 151.75p | 145.00p | 150.00p | 17142 |
05/04/2012 | 149.00p | 149.00p | 146.50p | 148.00p | 5500 |
04/04/2012 | 140.50p | 151.00p | 137.50p | 149.00p | 95561 |
03/04/2012 | 137.00p | 142.30p | 137.00p | 140.50p | 9584 |
02/04/2012 | 137.00p | 137.00p | 136.50p | 137.00p | 21129 |
30/03/2012 | 138.00p | 138.00p | 137.00p | 137.00p | 15000 |
29/03/2012 | 138.00p | 138.00p | 137.99p | 138.00p | 2159 |
28/03/2012 | 138.00p | 138.00p | 136.50p | 138.00p | 38315 |
27/03/2012 | 139.50p | 140.00p | 133.62p | 138.00p | 70884 |
26/03/2012 | 139.50p | 140.50p | 138.00p | 139.50p | 57400 |
23/03/2012 | 141.00p | 141.90p | 136.15p | 139.50p | 36378 |
22/03/2012 | 140.00p | 142.50p | 139.50p | 141.00p | 25011 |
21/03/2012 | 144.50p | 144.50p | 135.00p | 140.00p | 68714 |
20/03/2012 | 144.50p | 145.00p | 144.50p | 144.50p | 2950 |
19/03/2012 | 144.50p | 144.50p | 142.00p | 144.50p | 21835 |
16/03/2012 | 144.50p | 144.50p | 143.00p | 144.50p | 6808 |
15/03/2012 | 144.50p | 144.50p | 142.50p | 144.50p | 2464 |
14/03/2012 | 144.50p | 144.50p | 142.00p | 144.50p | 8010 |
13/03/2012 | 146.50p | 146.50p | 140.00p | 143.50p | 25553 |
12/03/2012 | 146.50p | 148.00p | 143.00p | 146.50p | 15393 |
09/03/2012 | 150.50p | 150.50p | 143.53p | 146.50p | 44293 |
08/03/2012 | 154.00p | 154.00p | 145.00p | 149.50p | 26517 |
07/03/2012 | 154.00p | 154.00p | 154.00p | 154.00p | 4300 |
06/03/2012 | 156.50p | 156.50p | 150.80p | 154.00p | 45000 |
05/03/2012 | 156.50p | 156.50p | 153.50p | 156.50p | 26999 |
02/03/2012 | 156.50p | 156.50p | 153.50p | 156.50p | 28200 |
01/03/2012 | 156.50p | 156.50p | 153.50p | 156.50p | 6581 |
29/02/2012 | 156.50p | 156.50p | 153.50p | 156.50p | 12739 |
28/02/2012 | 156.50p | 156.50p | 153.00p | 156.50p | 11920 |
27/02/2012 | 156.50p | 158.00p | 153.50p | 156.50p | 4777 |
24/02/2012 | 155.50p | 156.95p | 154.00p | 156.50p | 18371 |
23/02/2012 | 157.50p | 159.00p | 154.00p | 155.50p | 24568 |
22/02/2012 | 158.00p | 159.50p | 154.00p | 157.50p | 39261 |
21/02/2012 | 157.50p | 160.00p | 152.39p | 158.00p | 17864 |
20/02/2012 | 145.50p | 160.75p | 145.50p | 157.50p | 99106 |
17/02/2012 | 145.50p | 145.96p | 143.00p | 145.50p | 21084 |
16/02/2012 | 145.50p | 146.00p | 143.00p | 145.50p | 14640 |
15/02/2012 | 146.50p | 146.99p | 145.00p | 145.50p | 14457 |
14/02/2012 | 146.50p | 147.50p | 144.00p | 146.50p | 44073 |
13/02/2012 | 146.50p | 148.00p | 145.00p | 146.50p | 34561 |
10/02/2012 | 151.50p | 151.50p | 145.00p | 146.50p | 67352 |
09/02/2012 | 151.50p | 153.00p | 150.10p | 151.50p | 21524 |
08/02/2012 | 157.50p | 157.50p | 148.06p | 151.50p | 49400 |
07/02/2012 | 163.50p | 163.50p | 154.40p | 157.50p | 37168 |
06/02/2012 | 163.50p | 163.50p | 161.00p | 163.50p | 37776 |
03/02/2012 | 158.50p | 166.00p | 158.50p | 163.50p | 73432 |
02/02/2012 | 169.50p | 171.50p | 158.00p | 163.50p | 102703 |
01/02/2012 | 170.00p | 173.50p | 168.00p | 169.50p | 48336 |
31/01/2012 | 166.50p | 183.00p | 166.50p | 170.00p | 78018 |
30/01/2012 | 166.50p | 170.00p | 165.75p | 166.50p | 98887 |
27/01/2012 | 158.00p | 175.00p | 158.00p | 166.50p | 137441 |
26/01/2012 | 159.50p | 161.00p | 156.00p | 158.00p | 129011 |
25/01/2012 | 139.00p | 161.00p | 139.00p | 159.50p | 107994 |
24/01/2012 | 137.50p | 142.00p | 137.50p | 139.00p | 3697 |
23/01/2012 | 137.50p | 138.00p | 135.50p | 137.50p | 32990 |
20/01/2012 | 137.50p | 137.50p | 135.50p | 137.50p | 9087 |
19/01/2012 | 137.50p | 137.50p | 135.63p | 137.50p | 2600 |
18/01/2012 | 137.50p | 138.00p | 135.56p | 137.50p | 16793 |
17/01/2012 | 137.50p | 137.50p | 136.25p | 137.50p | 0 |
16/01/2012 | 137.50p | 137.50p | 136.25p | 137.50p | 450 |
13/01/2012 | 137.50p | 139.75p | 135.00p | 137.50p | 37123 |
12/01/2012 | 135.00p | 139.75p | 135.00p | 137.50p | 19214 |
11/01/2012 | 134.50p | 136.00p | 132.50p | 135.00p | 28068 |
10/01/2012 | 127.50p | 136.50p | 127.50p | 134.50p | 11562 |
09/01/2012 | 121.50p | 128.00p | 120.62p | 127.50p | 38788 |
06/01/2012 | 121.50p | 125.00p | 121.50p | 121.50p | 2500 |
05/01/2012 | 121.50p | 124.50p | 121.50p | 121.50p | 0 |
04/01/2012 | 122.50p | 124.50p | 121.50p | 121.50p | 10000 |
03/01/2012 | 124.00p | 125.50p | 121.25p | 123.50p | 6500 |
30/12/2011 | 124.00p | 124.00p | 121.00p | 124.00p | 1000 |
29/12/2011 | 124.00p | 125.50p | 124.00p | 124.00p | 0 |
28/12/2011 | 124.00p | 125.50p | 124.00p | 124.00p | 0 |
23/12/2011 | 124.00p | 125.50p | 124.00p | 124.00p | 500 |
22/12/2011 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
21/12/2011 | 124.00p | 125.00p | 124.00p | 124.00p | 27500 |
20/12/2011 | 124.00p | 125.00p | 124.00p | 124.00p | 19000 |
19/12/2011 | 124.00p | 125.50p | 121.00p | 124.00p | 3525 |
16/12/2011 | 124.00p | 125.87p | 122.00p | 124.00p | 8954 |
15/12/2011 | 124.00p | 125.00p | 122.00p | 124.00p | 118000 |
14/12/2011 | 124.00p | 125.87p | 124.00p | 124.00p | 5000 |
13/12/2011 | 124.00p | 126.00p | 124.00p | 124.00p | 3641 |
12/12/2011 | 124.00p | 126.75p | 122.00p | 124.00p | 37500 |
09/12/2011 | 124.00p | 127.00p | 122.00p | 124.00p | 12500 |
08/12/2011 | 124.00p | 126.00p | 121.28p | 124.00p | 0 |
07/12/2011 | 124.00p | 126.00p | 121.28p | 124.00p | 3847 |
06/12/2011 | 124.00p | 126.90p | 121.10p | 124.00p | 0 |
05/12/2011 | 124.00p | 126.90p | 121.10p | 124.00p | 6330 |
02/12/2011 | 124.00p | 127.00p | 121.10p | 124.00p | 9880 |
01/12/2011 | 124.00p | 126.37p | 120.00p | 124.00p | 0 |
30/11/2011 | 124.00p | 126.37p | 120.00p | 124.00p | 60779 |
29/11/2011 | 124.00p | 126.90p | 120.81p | 124.00p | 11713 |
28/11/2011 | 124.00p | 126.95p | 120.79p | 124.00p | 17257 |
25/11/2011 | 124.00p | 127.50p | 121.00p | 124.00p | 61413 |
24/11/2011 | 124.00p | 126.00p | 120.50p | 124.00p | 22381 |
23/11/2011 | 124.00p | 125.00p | 120.00p | 124.00p | 10650 |
22/11/2011 | 124.00p | 127.00p | 120.00p | 124.00p | 1648366 |
21/11/2011 | 123.00p | 126.00p | 120.00p | 124.00p | 81290 |
18/11/2011 | 123.00p | 123.00p | 120.00p | 123.00p | 921 |
17/11/2011 | 124.00p | 124.00p | 120.00p | 123.00p | 25370 |
16/11/2011 | 121.50p | 126.00p | 119.50p | 123.50p | 34247 |
15/11/2011 | 121.50p | 121.50p | 120.00p | 121.50p | 0 |
14/11/2011 | 121.50p | 121.50p | 120.00p | 121.50p | 3360 |
11/11/2011 | 121.50p | 121.50p | 119.00p | 121.50p | 111501 |
10/11/2011 | 123.50p | 124.00p | 117.00p | 121.50p | 1155026 |
09/11/2011 | 124.00p | 125.75p | 122.00p | 123.50p | 20421 |
08/11/2011 | 124.00p | 124.00p | 123.60p | 124.00p | 11000 |
07/11/2011 | 124.00p | 125.67p | 122.50p | 124.00p | 2045 |
04/11/2011 | 126.00p | 126.00p | 122.30p | 124.00p | 28000 |
03/11/2011 | 124.00p | 124.00p | 122.27p | 124.00p | 17000 |
02/11/2011 | 124.00p | 124.00p | 122.27p | 124.00p | 29005 |
01/11/2011 | 128.50p | 128.50p | 123.56p | 124.00p | 48217 |
31/10/2011 | 108.50p | 132.63p | 107.75p | 128.50p | 93173 |
28/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
27/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
26/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
25/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
24/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
21/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
20/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
19/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
18/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
17/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
14/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
13/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
12/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
11/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
10/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
07/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
06/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
05/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
04/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
03/10/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
30/09/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
29/09/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
28/09/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
27/09/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
26/09/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
23/09/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
22/09/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
*Close Price adjusted for both dividends and splits