Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/09/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
20/09/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
19/09/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
16/09/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
15/09/2011 | 112.50p | 112.50p | 111.50p | 112.50p | 0 |
14/09/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
13/09/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
12/09/2011 | 112.50p | 114.00p | 110.50p | 111.50p | 0 |
09/09/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
08/09/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
07/09/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
06/09/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
05/09/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
02/09/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
01/09/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
31/08/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
30/08/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
26/08/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
25/08/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
24/08/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
23/08/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
22/08/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
19/08/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
18/08/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
17/08/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
16/08/2011 | 110.50p | 114.00p | 110.50p | 112.50p | 0 |
15/08/2011 | 110.50p | 114.00p | 110.50p | 111.50p | 2000 |
12/08/2011 | 111.00p | 113.99p | 110.20p | 110.50p | 5877 |
11/08/2011 | 105.00p | 114.00p | 105.00p | 111.00p | 24447 |
10/08/2011 | 103.00p | 108.00p | 103.00p | 105.00p | 10708 |
09/08/2011 | 104.00p | 106.86p | 100.00p | 103.00p | 18617 |
08/08/2011 | 108.00p | 108.00p | 104.00p | 104.00p | 887992 |
05/08/2011 | 112.00p | 112.00p | 106.00p | 108.50p | 40460 |
04/08/2011 | 112.00p | 113.75p | 112.00p | 112.00p | 0 |
03/08/2011 | 111.50p | 113.75p | 111.50p | 112.00p | 5000 |
02/08/2011 | 117.50p | 118.50p | 109.00p | 111.00p | 110032 |
01/08/2011 | 117.50p | 119.94p | 117.00p | 118.50p | 15798 |
29/07/2011 | 118.50p | 118.50p | 117.00p | 117.50p | 20625 |
28/07/2011 | 118.50p | 119.85p | 117.45p | 118.50p | 3526 |
27/07/2011 | 120.00p | 121.50p | 117.50p | 119.50p | 17670 |
26/07/2011 | 123.00p | 123.00p | 119.50p | 120.00p | 27500 |
25/07/2011 | 120.50p | 125.50p | 119.00p | 123.00p | 57360 |
22/07/2011 | 119.00p | 123.56p | 119.00p | 120.50p | 15608 |
21/07/2011 | 113.75p | 119.94p | 113.75p | 119.00p | 18450 |
20/07/2011 | 112.00p | 115.50p | 110.14p | 113.75p | 57300 |
19/07/2011 | 106.00p | 113.00p | 106.00p | 112.00p | 30953 |
18/07/2011 | 102.50p | 107.50p | 101.50p | 106.00p | 109344 |
15/07/2011 | 102.00p | 103.85p | 100.20p | 102.50p | 126981 |
14/07/2011 | 100.50p | 103.19p | 100.50p | 102.00p | 19782 |
13/07/2011 | 99.50p | 102.00p | 98.50p | 100.50p | 58000 |
12/07/2011 | 99.50p | 100.65p | 99.50p | 99.50p | 1987 |
11/07/2011 | 100.50p | 101.50p | 99.50p | 99.50p | 10015 |
08/07/2011 | 100.50p | 101.19p | 99.03p | 100.50p | 21498 |
07/07/2011 | 103.50p | 103.50p | 99.01p | 100.50p | 40341 |
06/07/2011 | 104.00p | 105.00p | 102.45p | 103.50p | 19565 |
05/07/2011 | 105.00p | 105.50p | 103.00p | 104.00p | 56947 |
04/07/2011 | 104.50p | 105.50p | 104.00p | 105.00p | 39380 |
01/07/2011 | 104.50p | 106.00p | 104.50p | 104.50p | 5299 |
30/06/2011 | 106.50p | 106.50p | 104.00p | 104.50p | 18563 |
29/06/2011 | 106.50p | 107.90p | 105.00p | 106.50p | 0 |
28/06/2011 | 107.00p | 107.90p | 105.00p | 106.50p | 13700 |
27/06/2011 | 107.00p | 107.36p | 105.00p | 107.00p | 33943 |
24/06/2011 | 108.50p | 108.50p | 105.00p | 107.00p | 12000 |
23/06/2011 | 110.00p | 112.00p | 107.00p | 108.50p | 45171 |
22/06/2011 | 109.00p | 110.00p | 108.92p | 110.00p | 25300 |
21/06/2011 | 110.00p | 110.00p | 108.84p | 109.50p | 10250 |
20/06/2011 | 111.00p | 111.00p | 109.00p | 110.00p | 37886 |
17/06/2011 | 111.00p | 111.00p | 109.00p | 111.00p | 519 |
16/06/2011 | 111.00p | 111.00p | 109.00p | 111.00p | 20841 |
15/06/2011 | 111.00p | 111.00p | 109.00p | 111.00p | 35000 |
14/06/2011 | 110.00p | 111.35p | 109.00p | 111.00p | 14300 |
13/06/2011 | 110.00p | 110.04p | 107.15p | 110.00p | 23888 |
10/06/2011 | 110.00p | 110.93p | 108.01p | 110.00p | 12000 |
09/06/2011 | 113.50p | 113.50p | 110.00p | 110.00p | 8192 |
08/06/2011 | 113.50p | 114.10p | 113.50p | 113.50p | 1251 |
07/06/2011 | 113.50p | 113.90p | 112.01p | 113.50p | 0 |
06/06/2011 | 112.50p | 113.90p | 112.01p | 113.50p | 5013 |
03/06/2011 | 116.00p | 117.50p | 112.50p | 112.50p | 26054 |
02/06/2011 | 115.50p | 116.20p | 113.52p | 116.00p | 23574 |
01/06/2011 | 119.00p | 119.00p | 116.00p | 117.50p | 25392 |
31/05/2011 | 118.00p | 120.95p | 117.00p | 118.50p | 46890 |
27/05/2011 | 118.00p | 119.85p | 116.00p | 118.00p | 21658 |
26/05/2011 | 119.50p | 120.95p | 117.40p | 118.00p | 14463 |
25/05/2011 | 119.50p | 120.85p | 119.00p | 119.50p | 23514 |
24/05/2011 | 117.50p | 120.89p | 117.50p | 119.50p | 19758 |
23/05/2011 | 117.50p | 118.00p | 116.00p | 117.50p | 5786 |
20/05/2011 | 113.00p | 118.00p | 111.60p | 117.50p | 49020 |
19/05/2011 | 113.00p | 114.99p | 111.60p | 113.00p | 10918 |
18/05/2011 | 110.50p | 115.00p | 110.50p | 113.00p | 13002 |
17/05/2011 | 112.50p | 112.50p | 106.00p | 110.50p | 50502 |
16/05/2011 | 114.00p | 115.50p | 111.00p | 113.50p | 5674 |
13/05/2011 | 118.50p | 118.50p | 115.00p | 115.50p | 15839 |
12/05/2011 | 119.50p | 119.50p | 118.00p | 118.50p | 5530 |
11/05/2011 | 120.50p | 121.00p | 119.10p | 119.50p | 18322 |
10/05/2011 | 121.00p | 121.00p | 119.00p | 120.50p | 1000 |
09/05/2011 | 121.00p | 121.00p | 119.25p | 121.00p | 350 |
06/05/2011 | 121.00p | 122.00p | 120.00p | 121.00p | 4929 |
05/05/2011 | 115.50p | 122.50p | 113.00p | 121.00p | 40374 |
04/05/2011 | 112.50p | 114.34p | 112.50p | 113.00p | 44367 |
03/05/2011 | 108.50p | 113.75p | 108.50p | 112.50p | 57467 |
28/04/2011 | 109.00p | 109.50p | 106.50p | 108.50p | 141354 |
27/04/2011 | 111.50p | 111.50p | 105.50p | 108.50p | 68951 |
26/04/2011 | 111.50p | 112.97p | 110.00p | 111.50p | 0 |
21/04/2011 | 111.50p | 112.97p | 110.00p | 111.50p | 5114 |
20/04/2011 | 111.50p | 112.25p | 110.03p | 111.50p | 37952 |
19/04/2011 | 115.50p | 115.90p | 110.50p | 111.50p | 57455 |
18/04/2011 | 122.50p | 123.00p | 114.50p | 115.50p | 43269 |
15/04/2011 | 123.00p | 123.00p | 121.00p | 122.50p | 3429 |
14/04/2011 | 124.50p | 125.40p | 120.01p | 122.50p | 8404 |
13/04/2011 | 122.50p | 124.50p | 120.23p | 124.50p | 24578 |
12/04/2011 | 132.50p | 135.00p | 128.00p | 130.00p | 115763 |
11/04/2011 | 132.50p | 135.00p | 131.00p | 133.00p | 38032 |
08/04/2011 | 137.00p | 137.56p | 131.00p | 132.50p | 70255 |
07/04/2011 | 146.50p | 150.00p | 134.00p | 136.50p | 183484 |
06/04/2011 | 144.50p | 148.00p | 142.00p | 146.00p | 106385 |
05/04/2011 | 141.00p | 146.98p | 141.00p | 144.50p | 20844 |
04/04/2011 | 135.00p | 144.43p | 135.00p | 141.00p | 27788 |
01/04/2011 | 129.00p | 137.00p | 129.00p | 135.00p | 60041 |
31/03/2011 | 128.50p | 130.00p | 127.93p | 129.00p | 17535 |
30/03/2011 | 123.00p | 135.00p | 123.00p | 128.50p | 35831 |
29/03/2011 | 123.00p | 126.00p | 123.00p | 123.00p | 32329 |
28/03/2011 | 120.00p | 128.00p | 114.50p | 123.00p | 19279 |
25/03/2011 | 114.50p | 116.00p | 113.00p | 114.50p | 30290 |
24/03/2011 | 114.50p | 115.00p | 113.03p | 114.50p | 13149 |
23/03/2011 | 114.50p | 116.00p | 114.00p | 114.50p | 3431 |
22/03/2011 | 114.50p | 117.00p | 113.00p | 114.50p | 14269 |
21/03/2011 | 114.50p | 114.50p | 114.00p | 114.50p | 870 |
18/03/2011 | 114.50p | 114.50p | 113.00p | 114.50p | 2182 |
17/03/2011 | 116.00p | 116.00p | 113.50p | 114.50p | 5344 |
16/03/2011 | 116.00p | 116.00p | 114.10p | 116.00p | 1682 |
15/03/2011 | 116.50p | 116.50p | 114.50p | 116.00p | 5795 |
14/03/2011 | 117.00p | 119.00p | 116.30p | 117.00p | 10163 |
11/03/2011 | 117.00p | 120.00p | 116.32p | 117.00p | 48959 |
10/03/2011 | 115.50p | 119.00p | 115.50p | 117.00p | 16757 |
09/03/2011 | 115.50p | 118.00p | 115.50p | 115.50p | 3397 |
08/03/2011 | 113.00p | 115.00p | 113.15p | 115.00p | 8754 |
07/03/2011 | 112.50p | 115.00p | 113.00p | 113.00p | 15759 |
04/03/2011 | 112.50p | 115.00p | 112.00p | 112.50p | 37988 |
03/03/2011 | 112.50p | 114.00p | 110.25p | 112.50p | 6103 |
02/03/2011 | 112.50p | 113.00p | 110.25p | 112.50p | 1696 |
01/03/2011 | 112.50p | 113.00p | 110.50p | 112.50p | 4527 |
28/02/2011 | 112.50p | 113.75p | 110.00p | 112.50p | 7361 |
25/02/2011 | 115.00p | 118.88p | 109.00p | 112.50p | 48067 |
24/02/2011 | 116.00p | 124.00p | 115.00p | 117.00p | 163492 |
23/02/2011 | 105.00p | 115.00p | 105.00p | 113.50p | 140478 |
22/02/2011 | 103.00p | 103.00p | 101.50p | 103.00p | 9000 |
21/02/2011 | 103.00p | 103.80p | 102.51p | 103.00p | 8933 |
18/02/2011 | 103.00p | 104.47p | 102.00p | 103.00p | 158627 |
17/02/2011 | 103.00p | 104.95p | 103.00p | 103.00p | 10500 |
16/02/2011 | 103.00p | 103.02p | 103.00p | 103.00p | 8000 |
15/02/2011 | 103.50p | 103.00p | 101.75p | 103.00p | 77500 |
14/02/2011 | 103.50p | 105.80p | 101.00p | 103.50p | 45131 |
11/02/2011 | 105.00p | 105.00p | 102.00p | 103.50p | 25927 |
10/02/2011 | 108.50p | 108.50p | 105.00p | 107.50p | 6527 |
09/02/2011 | 108.00p | 108.50p | 105.00p | 107.50p | 32310 |
08/02/2011 | 112.00p | 112.00p | 107.00p | 107.50p | 25000 |
07/02/2011 | 110.00p | 110.50p | 109.10p | 109.50p | 36570 |
04/02/2011 | 109.10p | 110.00p | 107.00p | 108.50p | 35448 |
03/02/2011 | 108.00p | 110.00p | 107.00p | 108.50p | 42500 |
02/02/2011 | 106.80p | 108.00p | 106.25p | 107.50p | 33523 |
01/02/2011 | 114.50p | 114.50p | 105.00p | 106.00p | 79322 |
31/01/2011 | 114.00p | 114.50p | 112.00p | 114.50p | 75645 |
28/01/2011 | 114.00p | 115.50p | 112.00p | 114.00p | 107430 |
27/01/2011 | 114.00p | 114.00p | 112.00p | 114.00p | 17500 |
26/01/2011 | 111.00p | 115.00p | 110.98p | 114.00p | 30333 |
25/01/2011 | 106.50p | 114.00p | 106.50p | 111.00p | 46126 |
24/01/2011 | 107.50p | 107.90p | 105.00p | 106.50p | 10099 |
21/01/2011 | 107.50p | 108.00p | 107.50p | 107.50p | 914 |
20/01/2011 | 107.50p | 107.50p | 105.00p | 107.50p | 5800 |
19/01/2011 | 107.50p | 107.50p | 105.00p | 107.50p | 2615 |
18/01/2011 | 107.50p | 108.00p | 105.00p | 107.50p | 1744 |
17/01/2011 | 108.00p | 108.00p | 106.00p | 107.50p | 9683 |
14/01/2011 | 107.95p | 109.50p | 107.50p | 107.50p | 15910 |
13/01/2011 | 107.95p | 107.95p | 107.50p | 107.50p | 20000 |
12/01/2011 | 105.00p | 107.95p | 105.00p | 107.50p | 6000 |
11/01/2011 | 105.00p | 107.50p | 105.00p | 107.50p | 5000 |
10/01/2011 | 107.50p | 108.00p | 107.50p | 107.50p | 1994 |
07/01/2011 | 107.50p | 109.00p | 107.50p | 107.50p | 17575 |
06/01/2011 | 107.50p | 108.00p | 102.00p | 107.50p | 30900 |
05/01/2011 | 107.00p | 108.00p | 107.00p | 107.50p | 7761 |
04/01/2011 | 107.00p | 108.00p | 105.00p | 107.00p | 28840 |
31/12/2010 | 107.00p | 108.20p | 107.00p | 107.00p | 6000 |
30/12/2010 | 107.50p | 108.50p | 105.10p | 107.00p | 21296 |
29/12/2010 | 107.50p | 107.50p | 103.00p | 106.50p | 83491 |
24/12/2010 | 107.50p | 110.00p | 107.00p | 107.50p | 61265 |
23/12/2010 | 107.50p | 108.00p | 105.00p | 107.50p | 143724 |
22/12/2010 | 110.00p | 110.00p | 105.00p | 107.50p | 8391 |
21/12/2010 | 113.50p | 113.50p | 109.00p | 110.00p | 23394 |
20/12/2010 | 113.50p | 113.50p | 113.15p | 113.50p | 2441 |
17/12/2010 | 113.00p | 113.00p | 111.25p | 111.50p | 500 |
16/12/2010 | 114.00p | 114.00p | 110.00p | 113.00p | 8162 |
15/12/2010 | 114.50p | 114.50p | 110.00p | 114.00p | 3500 |
14/12/2010 | 117.50p | 117.50p | 114.50p | 114.50p | 8452 |
13/12/2010 | 117.50p | 117.50p | 116.75p | 117.50p | 7029 |
10/12/2010 | 117.50p | 117.50p | 117.50p | 117.50p | 260000 |
09/12/2010 | 117.50p | 117.50p | 115.00p | 117.50p | 11200 |
08/12/2010 | 117.50p | 118.00p | 115.00p | 117.50p | 2164 |
07/12/2010 | 117.50p | 117.50p | 115.00p | 117.50p | 2077 |
06/12/2010 | 117.50p | 117.50p | 115.00p | 117.50p | 9786 |
03/12/2010 | 117.50p | 117.50p | 115.00p | 117.50p | 2727 |
*Close Price adjusted for both dividends and splits