Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2012 | 285.00p | 288.00p | 281.00p | 288.00p | 13675 |
04/07/2012 | 295.00p | 295.00p | 290.00p | 295.00p | 1585 |
03/07/2012 | 295.00p | 295.00p | 291.00p | 291.00p | 3409 |
02/07/2012 | 292.00p | 295.00p | 285.00p | 290.00p | 25060 |
29/06/2012 | 295.00p | 295.00p | 289.50p | 289.50p | 11642 |
28/06/2012 | 299.00p | 299.00p | 285.00p | 294.00p | 18037 |
27/06/2012 | 293.00p | 305.00p | 286.00p | 286.00p | 21776 |
26/06/2012 | 289.00p | 295.00p | 288.00p | 290.00p | 11990 |
25/06/2012 | 295.00p | 295.00p | 291.00p | 291.50p | 918 |
22/06/2012 | 297.00p | 303.00p | 290.00p | 292.50p | 136183 |
21/06/2012 | 302.00p | 303.00p | 294.00p | 299.00p | 248732 |
20/06/2012 | 296.00p | 304.00p | 292.00p | 302.00p | 24144 |
19/06/2012 | 290.00p | 298.00p | 290.00p | 293.50p | 9323 |
18/06/2012 | 295.50p | 300.00p | 295.00p | 295.50p | 15052 |
15/06/2012 | 280.00p | 305.00p | 280.00p | 300.25p | 59140 |
14/06/2012 | 290.00p | 292.00p | 285.00p | 292.00p | 9223 |
13/06/2012 | 290.00p | 290.00p | 282.00p | 285.00p | 10482 |
12/06/2012 | 288.00p | 290.00p | 281.50p | 290.00p | 16842 |
11/06/2012 | 285.00p | 290.00p | 281.71p | 290.00p | 6652 |
08/06/2012 | 285.00p | 287.00p | 275.00p | 287.00p | 67726 |
07/06/2012 | 285.00p | 288.00p | 281.00p | 285.00p | 18579 |
06/06/2012 | 282.75p | 290.00p | 271.50p | 290.00p | 15481 |
01/06/2012 | 272.50p | 277.00p | 270.00p | 270.00p | 38980 |
31/05/2012 | 280.00p | 280.00p | 271.00p | 275.00p | 6864 |
30/05/2012 | 280.00p | 280.00p | 277.50p | 277.50p | 1259 |
29/05/2012 | 277.48p | 277.69p | 275.00p | 275.00p | 81934 |
28/05/2012 | 273.53p | 275.25p | 267.41p | 275.25p | 14126 |
25/05/2012 | 277.00p | 277.00p | 269.00p | 274.00p | 7577 |
24/05/2012 | 268.00p | 274.00p | 268.00p | 274.00p | 45 |
23/05/2012 | 270.00p | 271.50p | 267.00p | 267.00p | 13570 |
22/05/2012 | 268.00p | 277.50p | 268.00p | 277.50p | 4016 |
21/05/2012 | 270.00p | 272.00p | 267.00p | 269.75p | 99446 |
18/05/2012 | 270.00p | 273.95p | 270.00p | 272.50p | 29238 |
17/05/2012 | 275.00p | 280.00p | 275.00p | 277.50p | 13542 |
16/05/2012 | 278.81p | 280.00p | 275.00p | 277.62p | 18863 |
15/05/2012 | 275.00p | 280.00p | 270.00p | 280.00p | 24405 |
14/05/2012 | 280.00p | 289.00p | 275.00p | 289.00p | 15028 |
11/05/2012 | 285.00p | 292.90p | 285.00p | 290.00p | 21056 |
10/05/2012 | 286.00p | 290.00p | 285.00p | 290.00p | 23972 |
09/05/2012 | 275.00p | 286.25p | 263.83p | 286.25p | 73182 |
08/05/2012 | 272.90p | 272.90p | 266.00p | 272.50p | 1493 |
04/05/2012 | 285.00p | 285.00p | 265.00p | 265.00p | 25316 |
03/05/2012 | 280.00p | 285.00p | 266.00p | 285.00p | 25815 |
02/05/2012 | 273.00p | 275.00p | 273.00p | 273.00p | 2253 |
01/05/2012 | 270.00p | 275.00p | 270.00p | 275.00p | 74301 |
30/04/2012 | 270.00p | 275.00p | 270.00p | 275.00p | 217940 |
27/04/2012 | 265.00p | 275.00p | 261.00p | 267.50p | 215693 |
26/04/2012 | 275.00p | 280.00p | 259.09p | 265.00p | 42058 |
25/04/2012 | 267.00p | 268.01p | 260.00p | 260.00p | 6215 |
24/04/2012 | 265.00p | 279.00p | 260.00p | 260.00p | 15187 |
23/04/2012 | 273.00p | 275.50p | 273.00p | 275.50p | 2396 |
20/04/2012 | 280.00p | 283.00p | 271.00p | 277.50p | 12150 |
19/04/2012 | 275.00p | 275.00p | 270.00p | 275.00p | 2927 |
18/04/2012 | 284.00p | 284.00p | 273.00p | 277.50p | 29094 |
17/04/2012 | 273.00p | 284.00p | 273.00p | 280.50p | 13854 |
16/04/2012 | 280.00p | 284.00p | 270.75p | 279.00p | 27646 |
13/04/2012 | 280.00p | 284.00p | 280.00p | 284.00p | 1709 |
12/04/2012 | 284.50p | 284.50p | 280.40p | 283.87p | 105209 |
11/04/2012 | 290.00p | 290.50p | 280.00p | 285.00p | 26245 |
10/04/2012 | 295.00p | 300.00p | 290.25p | 290.25p | 26498 |
05/04/2012 | 310.00p | 310.00p | 297.10p | 300.00p | 26975 |
04/04/2012 | 308.00p | 310.00p | 298.90p | 308.00p | 41853 |
03/04/2012 | 296.83p | 312.50p | 293.00p | 312.50p | 28913 |
02/04/2012 | 292.00p | 297.00p | 290.00p | 290.00p | 19085 |
30/03/2012 | 298.00p | 305.00p | 295.00p | 296.00p | 22612 |
29/03/2012 | 296.00p | 299.50p | 295.00p | 298.00p | 380329 |
28/03/2012 | 296.00p | 302.65p | 296.00p | 299.00p | 18884 |
27/03/2012 | 300.00p | 311.00p | 297.00p | 297.00p | 112862 |
26/03/2012 | 298.00p | 314.90p | 288.00p | 300.00p | 117147 |
23/03/2012 | 281.00p | 290.00p | 280.00p | 290.00p | 114581 |
22/03/2012 | 284.00p | 288.00p | 284.00p | 288.00p | 29951 |
21/03/2012 | 283.00p | 295.00p | 282.50p | 289.00p | 14109 |
20/03/2012 | 282.00p | 291.50p | 278.00p | 291.50p | 267330 |
19/03/2012 | 282.00p | 282.00p | 270.00p | 276.00p | 31250 |
16/03/2012 | 280.00p | 280.00p | 267.40p | 280.00p | 102751 |
15/03/2012 | 270.00p | 280.00p | 260.25p | 280.00p | 11468 |
14/03/2012 | 272.00p | 272.00p | 260.00p | 270.00p | 51054 |
13/03/2012 | 270.00p | 275.00p | 256.50p | 270.00p | 62267 |
12/03/2012 | 260.00p | 270.00p | 255.25p | 270.00p | 31881 |
09/03/2012 | 255.00p | 270.00p | 245.11p | 270.00p | 29902 |
08/03/2012 | 250.00p | 253.00p | 240.10p | 253.00p | 30784 |
07/03/2012 | 245.00p | 249.90p | 240.00p | 240.00p | 132323 |
06/03/2012 | 249.00p | 252.04p | 240.00p | 245.00p | 42542 |
05/03/2012 | 245.00p | 253.00p | 242.50p | 250.00p | 50743 |
02/03/2012 | 240.00p | 244.00p | 240.00p | 242.50p | 3796 |
01/03/2012 | 245.00p | 245.00p | 240.00p | 242.50p | 2844 |
29/02/2012 | 241.00p | 243.50p | 235.00p | 238.00p | 13914 |
28/02/2012 | 238.00p | 241.50p | 238.00p | 241.50p | 7738 |
27/02/2012 | 237.00p | 240.00p | 235.00p | 240.00p | 6729 |
24/02/2012 | 228.00p | 240.00p | 228.00p | 240.00p | 30220 |
23/02/2012 | 230.00p | 236.50p | 228.00p | 235.00p | 15846 |
22/02/2012 | 237.00p | 241.00p | 230.00p | 235.00p | 48973 |
21/02/2012 | 247.00p | 250.00p | 240.00p | 243.00p | 41584 |
20/02/2012 | 265.00p | 265.00p | 252.25p | 255.00p | 1083 |
17/02/2012 | 261.00p | 264.50p | 253.00p | 256.50p | 27150 |
16/02/2012 | 275.00p | 290.00p | 256.00p | 266.00p | 102888 |
15/02/2012 | 272.00p | 272.00p | 260.00p | 260.00p | 7439 |
14/02/2012 | 267.07p | 273.50p | 267.07p | 270.37p | 7120 |
13/02/2012 | 269.00p | 274.50p | 261.20p | 268.75p | 31852 |
10/02/2012 | 260.00p | 267.00p | 253.00p | 261.00p | 30466 |
09/02/2012 | 265.00p | 270.00p | 260.00p | 270.00p | 7738 |
08/02/2012 | 255.00p | 269.90p | 253.00p | 253.00p | 67534 |
07/02/2012 | 265.00p | 270.00p | 255.00p | 255.00p | 28401 |
06/02/2012 | 261.00p | 270.00p | 253.00p | 259.00p | 20446 |
03/02/2012 | 259.00p | 268.50p | 255.50p | 255.50p | 46890 |
02/02/2012 | 256.10p | 259.00p | 256.10p | 259.00p | 1551 |
01/02/2012 | 263.50p | 269.02p | 256.00p | 262.00p | 35435 |
31/01/2012 | 272.00p | 275.50p | 260.00p | 260.00p | 30125 |
30/01/2012 | 262.25p | 269.00p | 260.00p | 260.00p | 17196 |
27/01/2012 | 260.00p | 262.25p | 260.00p | 260.00p | 1679 |
26/01/2012 | 266.90p | 267.50p | 262.25p | 267.50p | 4538 |
25/01/2012 | 260.00p | 263.50p | 259.00p | 263.50p | 37659 |
24/01/2012 | 265.00p | 265.00p | 258.00p | 261.50p | 14623 |
23/01/2012 | 260.00p | 269.90p | 260.00p | 263.50p | 9403 |
20/01/2012 | 265.00p | 267.26p | 258.00p | 264.00p | 201426 |
19/01/2012 | 258.00p | 265.00p | 258.00p | 261.50p | 147986 |
18/01/2012 | 250.00p | 265.00p | 250.00p | 262.50p | 93925 |
17/01/2012 | 234.75p | 240.00p | 232.50p | 240.00p | 41571 |
16/01/2012 | 238.00p | 240.00p | 235.00p | 237.50p | 19694 |
13/01/2012 | 235.00p | 240.00p | 229.40p | 237.50p | 68255 |
12/01/2012 | 224.25p | 234.00p | 212.85p | 231.00p | 41212 |
11/01/2012 | 211.20p | 220.00p | 211.20p | 216.88p | 15338 |
10/01/2012 | 216.00p | 220.00p | 208.00p | 213.00p | 60385 |
09/01/2012 | 218.00p | 218.70p | 216.00p | 216.00p | 7410 |
06/01/2012 | 218.00p | 223.00p | 218.00p | 218.37p | 12192 |
05/01/2012 | 224.00p | 231.25p | 218.00p | 221.50p | 84258 |
04/01/2012 | 223.00p | 232.96p | 223.00p | 223.00p | 445 |
03/01/2012 | 228.00p | 231.00p | 225.00p | 225.00p | 13066 |
30/12/2011 | 229.00p | 231.50p | 229.00p | 231.50p | 4263 |
29/12/2011 | 237.50p | 237.50p | 226.00p | 234.00p | 3063 |
28/12/2011 | 230.00p | 235.00p | 221.00p | 231.25p | 30681 |
23/12/2011 | 218.00p | 230.00p | 218.00p | 224.00p | 211 |
22/12/2011 | 220.00p | 224.00p | 218.00p | 224.00p | 94 |
21/12/2011 | 218.00p | 227.96p | 218.00p | 224.00p | 2152 |
20/12/2011 | 217.00p | 229.00p | 217.00p | 224.00p | 29437 |
19/12/2011 | 219.00p | 219.80p | 218.00p | 218.00p | 33663 |
16/12/2011 | 219.00p | 229.00p | 219.00p | 219.00p | 37098 |
15/12/2011 | 230.00p | 230.00p | 220.00p | 225.50p | 29714 |
14/12/2011 | 225.00p | 230.00p | 219.50p | 219.50p | 35136 |
13/12/2011 | 221.25p | 225.60p | 220.00p | 220.00p | 12619 |
12/12/2011 | 220.50p | 226.08p | 220.00p | 220.00p | 7510 |
09/12/2011 | 232.75p | 232.75p | 220.00p | 220.00p | 169 |
08/12/2011 | 234.00p | 234.00p | 220.00p | 220.00p | 11907 |
07/12/2011 | 228.00p | 240.00p | 228.00p | 235.50p | 583 |
06/12/2011 | 228.00p | 235.50p | 228.00p | 235.50p | 2180 |
05/12/2011 | 228.00p | 240.00p | 228.00p | 228.00p | 1636 |
02/12/2011 | 230.25p | 235.50p | 230.21p | 235.50p | 1409 |
01/12/2011 | 228.00p | 243.00p | 228.00p | 243.00p | 4875 |
30/11/2011 | 233.00p | 243.00p | 229.00p | 229.00p | 9432 |
29/11/2011 | 232.35p | 232.50p | 223.00p | 223.00p | 1245 |
28/11/2011 | 230.00p | 230.00p | 222.00p | 222.00p | 1309 |
25/11/2011 | 220.00p | 224.50p | 218.00p | 218.00p | 31042 |
24/11/2011 | 221.33p | 223.86p | 218.00p | 218.00p | 6616 |
23/11/2011 | 222.00p | 222.00p | 220.00p | 220.00p | 2277 |
22/11/2011 | 220.00p | 226.50p | 218.00p | 218.00p | 10532 |
21/11/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 2174 |
18/11/2011 | 232.47p | 232.47p | 228.00p | 228.00p | 3165 |
17/11/2011 | 220.00p | 232.00p | 220.00p | 220.00p | 6876 |
16/11/2011 | 221.20p | 230.00p | 221.20p | 225.00p | 5983 |
15/11/2011 | 225.00p | 229.30p | 219.00p | 220.00p | 5261 |
14/11/2011 | 233.00p | 233.00p | 225.00p | 225.00p | 12916 |
11/11/2011 | 230.00p | 238.00p | 230.00p | 230.00p | 8325 |
10/11/2011 | 227.00p | 227.00p | 220.00p | 220.00p | 1654 |
09/11/2011 | 235.00p | 241.80p | 222.00p | 222.00p | 11643 |
08/11/2011 | 240.00p | 240.00p | 237.16p | 240.00p | 3241 |
07/11/2011 | 237.00p | 237.00p | 237.00p | 237.00p | 305 |
04/11/2011 | 239.00p | 245.00p | 239.00p | 245.00p | 4232 |
03/11/2011 | 250.00p | 250.00p | 239.00p | 247.00p | 18735 |
02/11/2011 | 245.03p | 254.75p | 245.03p | 254.75p | 6600 |
01/11/2011 | 247.00p | 252.68p | 240.35p | 243.75p | 43079 |
31/10/2011 | 247.00p | 255.00p | 245.00p | 255.00p | 28775 |
28/10/2011 | 243.30p | 247.00p | 243.30p | 247.00p | 6575 |
27/10/2011 | 236.00p | 241.00p | 235.91p | 240.00p | 16218 |
26/10/2011 | 225.00p | 235.50p | 225.00p | 230.00p | 4691 |
25/10/2011 | 233.86p | 233.86p | 225.00p | 225.00p | 3943 |
24/10/2011 | 229.00p | 232.63p | 220.00p | 220.00p | 10332 |
21/10/2011 | 224.60p | 230.00p | 221.90p | 230.00p | 5420 |
20/10/2011 | 229.86p | 229.86p | 217.14p | 227.00p | 14025 |
19/10/2011 | 218.00p | 230.00p | 217.00p | 230.00p | 45668 |
18/10/2011 | 230.04p | 230.04p | 215.58p | 222.00p | 7266 |
17/10/2011 | 225.00p | 235.00p | 224.50p | 232.00p | 112280 |
14/10/2011 | 207.50p | 217.00p | 207.50p | 217.00p | 12327 |
13/10/2011 | 210.00p | 215.00p | 206.00p | 215.00p | 32334 |
12/10/2011 | 213.00p | 213.00p | 213.00p | 213.00p | 223 |
11/10/2011 | 205.00p | 213.00p | 200.00p | 213.00p | 572818 |
10/10/2011 | 208.50p | 209.00p | 205.40p | 209.00p | 1118 |
07/10/2011 | 200.00p | 205.00p | 200.00p | 205.00p | 17647 |
06/10/2011 | 210.00p | 212.45p | 205.00p | 207.50p | 11530 |
05/10/2011 | 206.00p | 210.00p | 200.00p | 205.00p | 28788 |
04/10/2011 | 205.00p | 213.00p | 205.00p | 209.00p | 47319 |
03/10/2011 | 210.00p | 210.00p | 210.00p | 210.00p | 1793 |
30/09/2011 | 213.00p | 214.00p | 210.00p | 212.50p | 3040 |
29/09/2011 | 220.00p | 220.00p | 215.00p | 216.50p | 2210 |
28/09/2011 | 216.00p | 217.00p | 215.00p | 217.00p | 7824 |
27/09/2011 | 210.00p | 218.60p | 210.00p | 217.50p | 284936 |
26/09/2011 | 211.00p | 220.00p | 205.00p | 213.00p | 19800 |
23/09/2011 | 215.00p | 215.00p | 192.00p | 202.00p | 62225 |
22/09/2011 | 215.00p | 215.00p | 205.10p | 209.00p | 1129 |
21/09/2011 | 220.00p | 220.00p | 203.00p | 215.00p | 28423 |
20/09/2011 | 205.00p | 210.00p | 203.40p | 210.00p | 14421 |
*Close Price adjusted for both dividends and splits