Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2012 | 170.00p | 170.00p | 168.05p | 168.62p | 61138 |
18/07/2012 | 169.25p | 170.00p | 168.00p | 169.50p | 45091 |
17/07/2012 | 171.50p | 171.50p | 169.75p | 169.88p | 15570 |
16/07/2012 | 171.25p | 171.51p | 169.25p | 169.25p | 12988 |
13/07/2012 | 172.25p | 173.63p | 171.75p | 173.63p | 8147 |
12/07/2012 | 176.00p | 176.00p | 174.50p | 176.00p | 5149 |
11/07/2012 | 176.45p | 178.95p | 176.35p | 177.00p | 7876 |
10/07/2012 | 176.25p | 176.45p | 176.00p | 176.00p | 8055 |
09/07/2012 | 176.25p | 176.45p | 175.00p | 175.00p | 17333 |
06/07/2012 | 179.50p | 179.50p | 177.00p | 179.50p | 26595 |
05/07/2012 | 179.00p | 180.00p | 177.26p | 180.00p | 18560 |
04/07/2012 | 180.75p | 181.00p | 177.76p | 181.00p | 10675 |
03/07/2012 | 180.75p | 180.75p | 177.27p | 179.25p | 70448 |
02/07/2012 | 181.25p | 181.25p | 177.00p | 178.00p | 35700 |
29/06/2012 | 178.25p | 180.50p | 177.32p | 180.50p | 23684 |
28/06/2012 | 175.00p | 176.00p | 175.00p | 176.00p | 7909 |
27/06/2012 | 175.75p | 177.25p | 174.50p | 176.50p | 17356 |
26/06/2012 | 174.75p | 175.00p | 172.51p | 174.75p | 11270 |
25/06/2012 | 176.00p | 176.67p | 172.50p | 172.50p | 15309 |
22/06/2012 | 177.25p | 178.92p | 176.00p | 176.00p | 9621 |
21/06/2012 | 180.25p | 180.25p | 177.25p | 178.75p | 7431 |
20/06/2012 | 178.25p | 180.00p | 177.00p | 179.00p | 38813 |
19/06/2012 | 179.50p | 183.00p | 177.05p | 180.62p | 28389 |
18/06/2012 | 177.50p | 179.75p | 177.50p | 179.75p | 12816 |
15/06/2012 | 175.50p | 175.50p | 175.39p | 175.50p | 49481 |
14/06/2012 | 175.75p | 176.00p | 175.75p | 175.87p | 18730 |
13/06/2012 | 176.00p | 177.25p | 176.00p | 176.25p | 0 |
12/06/2012 | 176.00p | 177.25p | 176.00p | 176.87p | 14434 |
11/06/2012 | 174.75p | 177.25p | 174.75p | 177.25p | 55643 |
08/06/2012 | 175.00p | 175.00p | 171.75p | 172.75p | 11572 |
07/06/2012 | 172.75p | 175.25p | 172.25p | 172.25p | 27825 |
06/06/2012 | 172.25p | 175.89p | 172.00p | 172.00p | 16053 |
01/06/2012 | 174.75p | 175.53p | 174.00p | 174.00p | 38569 |
31/05/2012 | 175.25p | 177.30p | 175.25p | 177.25p | 34082 |
30/05/2012 | 174.00p | 175.75p | 173.50p | 175.00p | 64033 |
29/05/2012 | 175.00p | 177.00p | 174.00p | 177.00p | 41302 |
28/05/2012 | 174.00p | 174.00p | 170.35p | 173.50p | 9240 |
25/05/2012 | 171.00p | 172.50p | 171.00p | 172.50p | 1013 |
24/05/2012 | 172.00p | 173.75p | 170.85p | 173.75p | 19693 |
23/05/2012 | 171.00p | 172.83p | 171.00p | 171.50p | 9494 |
22/05/2012 | 173.00p | 174.50p | 171.40p | 174.50p | 74882 |
21/05/2012 | 170.50p | 172.15p | 170.50p | 172.00p | 22831 |
18/05/2012 | 171.00p | 172.75p | 171.00p | 171.00p | 15062 |
17/05/2012 | 172.50p | 174.00p | 172.00p | 173.00p | 20329 |
16/05/2012 | 173.25p | 175.50p | 171.45p | 174.25p | 51101 |
15/05/2012 | 176.25p | 176.63p | 175.75p | 176.63p | 21803 |
14/05/2012 | 177.50p | 178.42p | 175.25p | 175.25p | 56710 |
11/05/2012 | 179.25p | 181.25p | 178.76p | 179.50p | 12800 |
10/05/2012 | 180.25p | 183.10p | 180.25p | 181.50p | 11149 |
09/05/2012 | 180.25p | 183.50p | 180.00p | 181.25p | 34876 |
08/05/2012 | 184.00p | 184.18p | 181.00p | 181.38p | 15911 |
04/05/2012 | 188.50p | 189.75p | 185.50p | 185.50p | 38064 |
03/05/2012 | 190.00p | 190.55p | 187.00p | 188.75p | 36803 |
02/05/2012 | 188.75p | 190.00p | 188.00p | 190.00p | 50981 |
01/05/2012 | 186.00p | 189.00p | 184.01p | 189.00p | 44779 |
30/04/2012 | 184.25p | 187.75p | 184.25p | 187.75p | 161957 |
27/04/2012 | 185.50p | 185.50p | 183.75p | 185.25p | 6054 |
26/04/2012 | 185.00p | 185.63p | 184.28p | 185.63p | 28393 |
25/04/2012 | 185.75p | 185.80p | 183.65p | 184.75p | 44618 |
24/04/2012 | 185.00p | 185.75p | 184.25p | 185.75p | 22299 |
23/04/2012 | 188.00p | 189.08p | 184.75p | 184.75p | 35202 |
20/04/2012 | 188.25p | 190.00p | 187.75p | 190.00p | 14420 |
19/04/2012 | 189.00p | 190.50p | 188.00p | 188.87p | 42045 |
18/04/2012 | 188.50p | 190.63p | 188.07p | 190.63p | 11649 |
17/04/2012 | 187.50p | 192.00p | 187.25p | 192.00p | 44170 |
16/04/2012 | 190.00p | 191.50p | 188.25p | 191.50p | 48049 |
13/04/2012 | 191.00p | 191.00p | 189.50p | 190.13p | 63708 |
12/04/2012 | 187.25p | 191.00p | 186.76p | 191.00p | 29502 |
11/04/2012 | 188.75p | 189.50p | 186.55p | 188.75p | 29670 |
10/04/2012 | 188.00p | 189.25p | 187.00p | 187.00p | 122446 |
05/04/2012 | 189.50p | 190.90p | 188.96p | 190.50p | 42607 |
04/04/2012 | 191.00p | 193.74p | 188.50p | 188.63p | 100240 |
03/04/2012 | 191.50p | 192.50p | 190.75p | 192.00p | 65930 |
02/04/2012 | 195.00p | 195.00p | 190.50p | 191.00p | 50505 |
30/03/2012 | 193.50p | 195.00p | 191.21p | 195.00p | 87964 |
29/03/2012 | 190.50p | 193.00p | 190.50p | 193.00p | 62679 |
28/03/2012 | 192.75p | 193.62p | 192.00p | 193.62p | 16144 |
27/03/2012 | 191.50p | 194.00p | 191.50p | 192.50p | 77142 |
26/03/2012 | 192.00p | 192.00p | 190.50p | 191.75p | 29110 |
23/03/2012 | 192.75p | 193.50p | 190.51p | 193.00p | 45911 |
22/03/2012 | 191.00p | 192.25p | 190.50p | 190.50p | 107000 |
21/03/2012 | 192.50p | 194.75p | 192.00p | 192.00p | 29587 |
20/03/2012 | 192.25p | 196.00p | 192.00p | 194.25p | 41578 |
19/03/2012 | 195.00p | 196.00p | 194.00p | 195.00p | 66479 |
16/03/2012 | 195.00p | 197.00p | 195.00p | 197.00p | 56159 |
15/03/2012 | 194.50p | 196.50p | 194.50p | 196.50p | 22021 |
14/03/2012 | 194.50p | 194.50p | 193.25p | 194.50p | 20842 |
13/03/2012 | 194.25p | 194.50p | 192.00p | 194.50p | 43057 |
12/03/2012 | 191.75p | 194.00p | 191.75p | 194.00p | 29039 |
09/03/2012 | 193.00p | 194.25p | 192.00p | 194.25p | 32009 |
08/03/2012 | 192.50p | 192.50p | 191.03p | 191.50p | 20153 |
07/03/2012 | 191.00p | 191.00p | 189.49p | 190.37p | 53123 |
06/03/2012 | 190.50p | 192.75p | 189.50p | 189.50p | 40595 |
05/03/2012 | 192.00p | 193.12p | 191.00p | 193.12p | 76055 |
02/03/2012 | 192.25p | 193.50p | 191.75p | 193.50p | 32275 |
01/03/2012 | 191.75p | 193.00p | 191.75p | 193.00p | 16149 |
29/02/2012 | 192.50p | 194.25p | 192.50p | 194.25p | 47947 |
28/02/2012 | 191.00p | 192.55p | 190.00p | 192.00p | 57926 |
27/02/2012 | 189.75p | 190.00p | 188.00p | 190.00p | 52085 |
24/02/2012 | 191.50p | 193.97p | 190.50p | 190.50p | 73100 |
23/02/2012 | 192.00p | 193.00p | 191.50p | 193.00p | 21582 |
22/02/2012 | 193.50p | 194.74p | 193.50p | 194.50p | 3598 |
21/02/2012 | 192.25p | 194.74p | 191.62p | 193.75p | 21697 |
20/02/2012 | 193.00p | 193.75p | 190.87p | 193.62p | 110771 |
17/02/2012 | 193.00p | 193.00p | 190.26p | 192.75p | 12510 |
16/02/2012 | 190.25p | 190.85p | 189.46p | 190.00p | 44840 |
15/02/2012 | 190.25p | 192.00p | 190.25p | 192.00p | 48280 |
14/02/2012 | 188.00p | 190.25p | 188.00p | 190.25p | 11886 |
13/02/2012 | 188.75p | 192.74p | 188.50p | 188.75p | 25352 |
10/02/2012 | 189.00p | 192.24p | 188.50p | 188.50p | 22121 |
09/02/2012 | 189.25p | 193.25p | 189.25p | 193.25p | 23563 |
08/02/2012 | 191.00p | 191.73p | 190.50p | 191.00p | 123472 |
07/02/2012 | 189.00p | 190.00p | 188.50p | 188.50p | 18197 |
06/02/2012 | 190.00p | 192.00p | 189.25p | 190.63p | 49498 |
03/02/2012 | 190.50p | 191.00p | 190.01p | 191.00p | 7880 |
02/02/2012 | 189.50p | 191.50p | 189.50p | 191.50p | 4222 |
01/02/2012 | 187.00p | 190.17p | 187.00p | 189.00p | 26579 |
31/01/2012 | 189.00p | 190.00p | 187.00p | 189.50p | 49788 |
30/01/2012 | 187.00p | 187.82p | 186.25p | 187.13p | 26881 |
27/01/2012 | 189.25p | 190.00p | 187.50p | 189.00p | 16230 |
26/01/2012 | 189.50p | 190.50p | 189.50p | 190.00p | 10463 |
25/01/2012 | 187.00p | 188.40p | 185.75p | 187.87p | 52640 |
24/01/2012 | 185.75p | 188.24p | 185.50p | 186.50p | 60157 |
23/01/2012 | 187.00p | 188.75p | 186.01p | 188.00p | 31717 |
20/01/2012 | 188.50p | 189.00p | 186.50p | 188.25p | 35550 |
19/01/2012 | 186.00p | 188.50p | 185.25p | 188.13p | 40665 |
18/01/2012 | 186.00p | 186.00p | 182.42p | 185.75p | 72042 |
17/01/2012 | 185.00p | 186.00p | 182.75p | 185.50p | 61287 |
16/01/2012 | 183.50p | 183.50p | 180.60p | 181.75p | 9584 |
13/01/2012 | 182.00p | 184.25p | 182.00p | 184.25p | 41453 |
12/01/2012 | 179.75p | 182.50p | 179.75p | 182.50p | 68589 |
11/01/2012 | 177.00p | 179.00p | 176.72p | 179.00p | 38074 |
10/01/2012 | 173.00p | 178.25p | 173.00p | 178.25p | 156145 |
09/01/2012 | 173.00p | 173.05p | 172.50p | 173.00p | 121238 |
06/01/2012 | 170.44p | 172.50p | 170.02p | 172.50p | 16599 |
05/01/2012 | 173.00p | 176.00p | 172.00p | 172.00p | 35368 |
04/01/2012 | 175.18p | 176.75p | 172.75p | 175.00p | 19584 |
03/01/2012 | 174.85p | 179.00p | 174.85p | 177.25p | 11120 |
30/12/2011 | 175.00p | 175.75p | 173.00p | 175.75p | 141188 |
29/12/2011 | 173.00p | 175.00p | 170.10p | 175.00p | 17050 |
28/12/2011 | 169.80p | 172.50p | 169.80p | 172.00p | 7758 |
23/12/2011 | 170.23p | 172.40p | 170.23p | 172.00p | 15565 |
22/12/2011 | 168.50p | 171.65p | 168.38p | 170.25p | 10887 |
21/12/2011 | 169.00p | 170.50p | 169.00p | 169.75p | 5283 |
20/12/2011 | 166.50p | 169.75p | 165.50p | 168.25p | 22306 |
19/12/2011 | 164.50p | 169.75p | 164.50p | 165.00p | 23735 |
16/12/2011 | 167.00p | 170.25p | 166.26p | 170.25p | 30465 |
15/12/2011 | 167.81p | 167.88p | 167.02p | 167.38p | 6222 |
14/12/2011 | 169.50p | 170.25p | 164.00p | 169.50p | 49500 |
13/12/2011 | 168.50p | 172.75p | 168.50p | 169.50p | 21666 |
12/12/2011 | 170.50p | 174.49p | 168.00p | 168.00p | 17265 |
09/12/2011 | 172.00p | 173.19p | 171.00p | 172.00p | 14282 |
08/12/2011 | 178.00p | 178.00p | 175.00p | 175.00p | 28673 |
07/12/2011 | 178.00p | 178.51p | 175.26p | 176.50p | 60188 |
06/12/2011 | 179.00p | 179.12p | 178.00p | 178.50p | 12485 |
05/12/2011 | 179.00p | 179.94p | 179.00p | 179.00p | 25017 |
02/12/2011 | 176.26p | 177.37p | 176.00p | 177.37p | 30153 |
01/12/2011 | 176.76p | 178.50p | 176.76p | 178.50p | 4255 |
30/11/2011 | 175.75p | 176.50p | 175.75p | 175.75p | 153000 |
29/11/2011 | 176.50p | 176.75p | 173.00p | 176.50p | 45027 |
28/11/2011 | 174.00p | 174.50p | 172.25p | 173.25p | 65128 |
25/11/2011 | 171.00p | 172.65p | 171.00p | 172.00p | 29741 |
24/11/2011 | 172.25p | 175.25p | 171.75p | 171.75p | 27404 |
23/11/2011 | 173.00p | 175.16p | 172.00p | 172.00p | 13552 |
22/11/2011 | 177.95p | 177.95p | 175.45p | 176.75p | 178 |
21/11/2011 | 175.00p | 176.50p | 173.00p | 173.00p | 48902 |
18/11/2011 | 175.45p | 177.00p | 175.45p | 177.00p | 1710 |
17/11/2011 | 179.19p | 179.75p | 176.50p | 178.00p | 6372 |
16/11/2011 | 179.50p | 179.50p | 178.00p | 178.00p | 5748 |
15/11/2011 | 178.50p | 180.69p | 178.00p | 179.50p | 5392 |
14/11/2011 | 178.00p | 181.00p | 176.68p | 179.50p | 27702 |
11/11/2011 | 176.00p | 178.00p | 175.00p | 176.00p | 35609 |
10/11/2011 | 177.00p | 177.00p | 173.50p | 175.25p | 18157 |
09/11/2011 | 185.75p | 185.75p | 181.00p | 181.00p | 20128 |
08/11/2011 | 184.64p | 184.64p | 181.75p | 183.75p | 872 |
07/11/2011 | 181.01p | 184.00p | 181.00p | 182.50p | 14554 |
04/11/2011 | 181.00p | 182.80p | 180.00p | 182.50p | 55361 |
03/11/2011 | 175.00p | 177.33p | 175.00p | 177.00p | 15698 |
02/11/2011 | 179.25p | 181.00p | 179.00p | 181.00p | 10685 |
01/11/2011 | 179.00p | 181.00p | 177.50p | 181.00p | 19951 |
31/10/2011 | 183.00p | 183.00p | 181.25p | 182.00p | 8205 |
28/10/2011 | 183.25p | 183.25p | 182.00p | 182.00p | 8765 |
27/10/2011 | 182.00p | 183.50p | 181.10p | 182.25p | 20723 |
26/10/2011 | 180.00p | 180.10p | 179.00p | 179.00p | 50928 |
25/10/2011 | 181.50p | 182.00p | 178.75p | 178.75p | 48048 |
24/10/2011 | 182.00p | 184.00p | 181.00p | 182.12p | 20889 |
21/10/2011 | 179.00p | 179.25p | 179.00p | 179.25p | 4708 |
20/10/2011 | 179.35p | 179.35p | 176.25p | 176.25p | 3922 |
19/10/2011 | 181.25p | 181.75p | 177.75p | 181.75p | 28435 |
18/10/2011 | 175.63p | 179.50p | 175.63p | 177.75p | 3461 |
17/10/2011 | 178.00p | 181.00p | 178.00p | 179.50p | 17198 |
14/10/2011 | 177.00p | 177.00p | 176.00p | 176.50p | 18598 |
13/10/2011 | 176.00p | 176.10p | 176.00p | 176.00p | 19727 |
12/10/2011 | 174.25p | 176.00p | 174.10p | 175.25p | 12350 |
11/10/2011 | 171.00p | 174.00p | 171.00p | 173.13p | 9559 |
10/10/2011 | 168.00p | 170.35p | 166.73p | 168.00p | 21528 |
07/10/2011 | 169.00p | 170.49p | 167.91p | 168.00p | 25292 |
06/10/2011 | 164.00p | 167.25p | 164.00p | 167.25p | 109351 |
05/10/2011 | 161.00p | 163.15p | 161.00p | 161.00p | 9300 |
04/10/2011 | 169.50p | 169.50p | 162.50p | 163.13p | 48249 |
*Close Price adjusted for both dividends and splits