Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2011 | 165.88p | 165.88p | 153.12p | 165.88p | 4 |
05/09/2011 | 140.36p | 153.12p | 140.36p | 153.12p | 972 |
02/09/2011 | 149.93p | 149.93p | 146.74p | 146.74p | 0 |
01/09/2011 | 149.93p | 149.93p | 149.93p | 149.93p | 1 |
31/08/2011 | 153.12p | 153.12p | 153.12p | 153.12p | 1 |
30/08/2011 | 153.12p | 153.12p | 153.12p | 153.12p | 5 |
26/08/2011 | 149.93p | 149.93p | 149.93p | 149.93p | 2 |
25/08/2011 | 146.74p | 153.12p | 146.74p | 153.12p | 7992 |
24/08/2011 | 146.74p | 172.26p | 140.36p | 153.12p | 6934 |
23/08/2011 | 172.26p | 172.26p | 172.26p | 172.26p | 1 |
22/08/2011 | 153.12p | 165.88p | 153.12p | 165.88p | 949 |
19/08/2011 | 172.26p | 172.26p | 162.69p | 162.69p | 0 |
18/08/2011 | 172.26p | 172.26p | 172.26p | 172.26p | 1 |
17/08/2011 | 165.88p | 172.26p | 165.88p | 172.26p | 1710 |
16/08/2011 | 172.26p | 172.26p | 162.69p | 167.48p | 0 |
15/08/2011 | 172.26p | 172.26p | 162.69p | 167.48p | 110330 |
12/08/2011 | 153.12p | 162.69p | 153.12p | 162.69p | 0 |
11/08/2011 | 153.12p | 161.10p | 153.12p | 161.10p | 1254 |
10/08/2011 | 167.48p | 167.48p | 159.50p | 159.50p | 121 |
09/08/2011 | 162.69p | 162.69p | 159.50p | 159.50p | 157 |
08/08/2011 | 163.50p | 163.50p | 161.10p | 161.10p | 54 |
05/08/2011 | 163.33p | 163.50p | 161.10p | 161.10p | 154979 |
04/08/2011 | 159.50p | 165.88p | 159.50p | 165.88p | 2351 |
03/08/2011 | 163.50p | 163.50p | 157.76p | 162.69p | 55 |
02/08/2011 | 162.69p | 162.69p | 162.69p | 162.69p | 0 |
01/08/2011 | 162.69p | 162.69p | 162.69p | 162.69p | 0 |
29/07/2011 | 156.31p | 164.29p | 156.31p | 164.29p | 0 |
28/07/2011 | 156.31p | 161.10p | 156.31p | 161.10p | 1881 |
27/07/2011 | 156.31p | 166.45p | 156.31p | 161.10p | 0 |
26/07/2011 | 156.31p | 166.45p | 156.31p | 161.10p | 0 |
25/07/2011 | 156.31p | 166.45p | 156.31p | 161.10p | 5561 |
22/07/2011 | 159.50p | 161.10p | 157.91p | 161.10p | 199837 |
21/07/2011 | 156.31p | 161.10p | 156.31p | 159.50p | 340205 |
20/07/2011 | 160.30p | 160.30p | 149.93p | 159.50p | 10220 |
19/07/2011 | 169.07p | 169.07p | 149.93p | 149.93p | 12539 |
18/07/2011 | 170.67p | 170.67p | 165.88p | 167.48p | 35862 |
15/07/2011 | 197.79p | 223.31p | 169.07p | 169.07p | 58675 |
14/07/2011 | 223.31p | 223.31p | 223.31p | 223.31p | 1 |
13/07/2011 | 216.93p | 236.07p | 216.93p | 216.93p | 78 |
12/07/2011 | 236.07p | 236.07p | 236.07p | 236.07p | 0 |
11/07/2011 | 236.07p | 236.07p | 236.07p | 236.07p | 1 |
08/07/2011 | 236.07p | 236.07p | 220.12p | 236.07p | 10 |
07/07/2011 | 226.50p | 239.26p | 216.93p | 220.12p | 3992 |
06/07/2011 | 239.26p | 239.26p | 210.55p | 239.26p | 42228 |
05/07/2011 | 226.50p | 229.69p | 226.50p | 229.69p | 629 |
04/07/2011 | 229.69p | 229.69p | 229.69p | 229.69p | 2 |
01/07/2011 | 220.12p | 220.12p | 220.12p | 220.12p | 78 |
30/06/2011 | 226.50p | 232.88p | 223.31p | 232.88p | 17568 |
29/06/2011 | 236.07p | 236.07p | 236.07p | 236.07p | 1 |
28/06/2011 | 236.07p | 236.07p | 228.09p | 228.09p | 0 |
27/06/2011 | 236.07p | 236.07p | 232.88p | 232.88p | 42764 |
24/06/2011 | 236.07p | 236.07p | 236.07p | 236.07p | 1 |
23/06/2011 | 226.50p | 228.09p | 226.50p | 228.09p | 0 |
22/06/2011 | 226.50p | 228.09p | 226.50p | 228.09p | 0 |
21/06/2011 | 226.50p | 226.50p | 226.50p | 226.50p | 0 |
20/06/2011 | 226.50p | 226.50p | 226.50p | 226.50p | 158773 |
17/06/2011 | 236.07p | 236.07p | 223.31p | 226.50p | 1156 |
16/06/2011 | 236.07p | 236.07p | 223.31p | 229.69p | 0 |
15/06/2011 | 236.07p | 239.26p | 223.31p | 223.31p | 2743 |
14/06/2011 | 242.45p | 242.45p | 236.07p | 239.26p | 0 |
13/06/2011 | 242.45p | 242.45p | 236.07p | 239.26p | 0 |
10/06/2011 | 242.45p | 242.45p | 236.07p | 239.26p | 10031 |
09/06/2011 | 239.26p | 242.45p | 238.87p | 242.45p | 2421 |
08/06/2011 | 239.26p | 242.45p | 236.07p | 236.07p | 8856 |
07/06/2011 | 229.69p | 242.45p | 229.69p | 236.07p | 7609 |
06/06/2011 | 229.69p | 234.79p | 229.69p | 229.69p | 1499 |
03/06/2011 | 238.62p | 238.62p | 232.88p | 232.88p | 211 |
02/06/2011 | 223.31p | 232.88p | 223.31p | 232.88p | 655 |
01/06/2011 | 223.31p | 232.88p | 220.12p | 232.88p | 0 |
31/05/2011 | 223.31p | 223.31p | 220.12p | 220.12p | 784 |
27/05/2011 | 229.69p | 229.69p | 226.50p | 226.50p | 784 |
26/05/2011 | 229.69p | 229.69p | 229.69p | 229.69p | 599 |
25/05/2011 | 232.88p | 236.07p | 225.88p | 236.07p | 0 |
24/05/2011 | 232.88p | 236.07p | 225.88p | 232.88p | 79835 |
23/05/2011 | 232.88p | 236.07p | 228.09p | 228.09p | 88 |
20/05/2011 | 236.07p | 236.07p | 229.69p | 229.69p | 23 |
19/05/2011 | 229.69p | 229.69p | 229.69p | 229.69p | 0 |
18/05/2011 | 229.69p | 229.69p | 229.69p | 229.69p | 0 |
17/05/2011 | 226.50p | 226.79p | 224.90p | 224.90p | 756 |
16/05/2011 | 220.12p | 220.12p | 218.52p | 218.52p | 854 |
13/05/2011 | 223.31p | 223.31p | 216.93p | 223.31p | 43191 |
12/05/2011 | 236.07p | 240.52p | 226.50p | 226.50p | 8745 |
11/05/2011 | 242.45p | 242.45p | 236.07p | 239.26p | 0 |
10/05/2011 | 242.45p | 242.45p | 236.07p | 239.26p | 4702 |
09/05/2011 | 255.21p | 255.21p | 245.64p | 245.64p | 0 |
06/05/2011 | 255.21p | 255.21p | 245.64p | 245.64p | 360 |
05/05/2011 | 242.45p | 248.83p | 242.45p | 248.83p | 0 |
04/05/2011 | 242.45p | 248.83p | 242.45p | 248.83p | 32131 |
03/05/2011 | 248.83p | 251.05p | 245.64p | 245.64p | 0 |
28/04/2011 | 248.83p | 251.05p | 247.23p | 247.23p | 1505 |
27/04/2011 | 248.83p | 248.83p | 247.07p | 248.83p | 6853 |
26/04/2011 | 254.25p | 254.25p | 253.61p | 253.61p | 1176 |
21/04/2011 | 252.02p | 252.02p | 252.02p | 252.02p | 2351 |
20/04/2011 | 255.21p | 255.21p | 248.83p | 255.21p | 6856 |
19/04/2011 | 242.45p | 250.42p | 242.45p | 250.42p | 3918 |
18/04/2011 | 242.45p | 247.23p | 242.32p | 247.23p | 6794 |
15/04/2011 | 255.21p | 255.21p | 253.28p | 253.61p | 223 |
14/04/2011 | 255.21p | 255.21p | 255.21p | 255.21p | 41 |
13/04/2011 | 248.83p | 252.02p | 229.69p | 252.02p | 13556 |
12/04/2011 | 255.21p | 261.59p | 248.83p | 255.21p | 5306 |
11/04/2011 | 280.73p | 280.73p | 255.21p | 264.78p | 7837 |
08/04/2011 | 274.35p | 274.35p | 259.07p | 264.78p | 3853 |
07/04/2011 | 267.97p | 267.97p | 267.97p | 267.97p | 25086 |
06/04/2011 | 267.97p | 267.97p | 264.78p | 264.78p | 43246 |
05/04/2011 | 267.97p | 267.97p | 255.21p | 266.37p | 4678 |
04/04/2011 | 267.97p | 268.22p | 255.21p | 261.59p | 14438 |
01/04/2011 | 303.06p | 338.15p | 267.97p | 267.97p | 5476 |
31/03/2011 | 335.64p | 338.15p | 335.64p | 338.15p | 406 |
30/03/2011 | 334.35p | 338.15p | 333.08p | 338.15p | 0 |
29/03/2011 | 334.35p | 338.15p | 333.08p | 338.15p | 5823 |
28/03/2011 | 338.15p | 338.15p | 338.15p | 338.15p | 7837 |
25/03/2011 | 333.08p | 338.15p | 333.08p | 338.15p | 3135 |
24/03/2011 | 334.35p | 338.15p | 334.35p | 338.15p | 1176 |
23/03/2011 | 335.64p | 338.15p | 335.64p | 338.15p | 784 |
22/03/2011 | 344.53p | 344.53p | 332.75p | 336.55p | 3370 |
21/03/2011 | 331.77p | 338.15p | 331.77p | 338.15p | 1292 |
18/03/2011 | 331.20p | 338.15p | 331.20p | 338.15p | 164 |
17/03/2011 | 339.74p | 343.89p | 338.15p | 338.15p | 13255 |
16/03/2011 | 331.77p | 338.15p | 318.44p | 338.15p | 7237 |
15/03/2011 | 312.63p | 325.39p | 312.63p | 325.39p | 20 |
14/03/2011 | 325.39p | 325.39p | 306.25p | 320.60p | 15687 |
11/03/2011 | 309.44p | 315.82p | 306.25p | 315.82p | 2282 |
10/03/2011 | 309.44p | 309.44p | 309.44p | 309.44p | 97 |
09/03/2011 | 325.39p | 333.05p | 306.25p | 319.01p | 8586 |
08/03/2011 | 331.77p | 331.77p | 331.77p | 331.77p | 10234 |
07/03/2011 | 345.81p | 338.15p | 338.15p | 338.15p | 804 |
04/03/2011 | 357.29p | 357.29p | 331.77p | 350.91p | 0 |
03/03/2011 | 357.29p | 357.29p | 331.77p | 350.91p | 0 |
02/03/2011 | 357.29p | 357.29p | 331.77p | 350.91p | 0 |
01/03/2011 | 357.29p | 357.29p | 331.77p | 350.91p | 0 |
28/02/2011 | 357.29p | 357.29p | 331.77p | 350.91p | 0 |
25/02/2011 | 357.29p | 357.29p | 331.77p | 344.53p | 0 |
24/02/2011 | 357.29p | 357.29p | 331.77p | 341.34p | 7004 |
23/02/2011 | 338.15p | 338.15p | 331.77p | 338.15p | 1774 |
22/02/2011 | 341.34p | 346.13p | 341.34p | 346.13p | 1995 |
21/02/2011 | 344.53p | 353.42p | 344.53p | 346.13p | 4232 |
18/02/2011 | 350.91p | 350.91p | 347.72p | 350.91p | 5950 |
17/02/2011 | 357.29p | 357.93p | 355.70p | 355.70p | 3948 |
16/02/2011 | 360.48p | 360.48p | 357.29p | 357.29p | 70417 |
15/02/2011 | 376.43p | 376.43p | 363.67p | 363.67p | 90939 |
14/02/2011 | 361.12p | 382.81p | 361.12p | 382.81p | 14521 |
11/02/2011 | 360.48p | 375.08p | 360.48p | 360.48p | 4476 |
10/02/2011 | 376.43p | 376.43p | 370.05p | 376.43p | 4682 |
09/02/2011 | 370.05p | 370.05p | 360.48p | 370.05p | 238619 |
08/02/2011 | 370.05p | 376.43p | 366.86p | 376.43p | 5449 |
07/02/2011 | 370.05p | 389.19p | 354.27p | 376.43p | 29021 |
04/02/2011 | 370.05p | 370.05p | 363.67p | 363.67p | 0 |
03/02/2011 | 370.05p | 370.05p | 370.05p | 370.05p | 1567 |
02/02/2011 | 363.67p | 366.86p | 363.67p | 366.86p | 6661 |
01/02/2011 | 370.05p | 371.65p | 363.67p | 370.05p | 22282 |
31/01/2011 | 363.67p | 366.86p | 358.25p | 366.86p | 13088 |
28/01/2011 | 357.29p | 370.05p | 354.10p | 370.05p | 103527 |
27/01/2011 | 350.91p | 360.48p | 344.53p | 360.48p | 10678 |
26/01/2011 | 334.96p | 357.29p | 331.77p | 357.29p | 69037 |
25/01/2011 | 331.77p | 331.77p | 328.58p | 328.58p | 13980 |
24/01/2011 | 331.77p | 331.77p | 331.77p | 331.77p | 4655 |
21/01/2011 | 328.58p | 328.58p | 328.58p | 328.58p | 980 |
20/01/2011 | 328.58p | 330.80p | 328.58p | 328.58p | 4232 |
19/01/2011 | 325.39p | 331.77p | 322.20p | 331.77p | 6258 |
18/01/2011 | 325.39p | 328.58p | 325.39p | 328.58p | 4794 |
17/01/2011 | 328.58p | 328.58p | 327.79p | 328.58p | 2758 |
14/01/2011 | 325.39p | 328.58p | 325.39p | 328.58p | 6034 |
13/01/2011 | 328.58p | 328.58p | 327.79p | 328.58p | 4961 |
12/01/2011 | 328.58p | 331.77p | 328.58p | 331.77p | 7200 |
11/01/2011 | 331.77p | 331.77p | 331.77p | 331.77p | 26907 |
10/01/2011 | 328.58p | 331.77p | 325.39p | 331.77p | 12532 |
07/01/2011 | 331.77p | 331.77p | 330.98p | 331.77p | 10160 |
06/01/2011 | 331.77p | 331.77p | 331.77p | 331.77p | 22178 |
05/01/2011 | 344.53p | 344.53p | 328.58p | 331.77p | 84903 |
04/01/2011 | 363.67p | 366.86p | 344.53p | 350.91p | 31522 |
31/12/2010 | 331.77p | 363.67p | 331.77p | 363.67p | 43948 |
30/12/2010 | 319.01p | 327.56p | 319.01p | 325.39p | 6673 |
29/12/2010 | 319.01p | 320.67p | 315.82p | 315.82p | 584 |
24/12/2010 | 312.63p | 319.01p | 310.59p | 319.01p | 6026 |
23/12/2010 | 299.87p | 312.63p | 299.87p | 312.63p | 25698 |
22/12/2010 | 293.49p | 299.87p | 292.72p | 299.87p | 25356 |
21/12/2010 | 306.25p | 306.25p | 298.91p | 306.25p | 1320 |
20/12/2010 | 283.92p | 296.68p | 283.92p | 296.68p | 54865 |
17/12/2010 | 293.49p | 293.49p | 280.73p | 290.30p | 55889 |
16/12/2010 | 296.68p | 299.49p | 267.97p | 290.30p | 742309 |
15/12/2010 | 290.30p | 312.47p | 290.30p | 299.87p | 132108 |
14/12/2010 | 274.35p | 293.49p | 274.35p | 293.49p | 116219 |
13/12/2010 | 271.16p | 274.35p | 267.97p | 271.16p | 77262 |
10/12/2010 | 271.16p | 276.26p | 271.16p | 271.16p | 6138 |
09/12/2010 | 264.78p | 274.35p | 264.78p | 274.35p | 32545 |
08/12/2010 | 267.97p | 267.97p | 260.44p | 267.97p | 34482 |
07/12/2010 | 267.97p | 267.97p | 264.78p | 264.78p | 24818 |
06/12/2010 | 267.97p | 267.97p | 262.35p | 267.97p | 7050 |
03/12/2010 | 271.16p | 271.16p | 264.78p | 267.97p | 10697 |
02/12/2010 | 271.16p | 271.16p | 267.97p | 267.97p | 3135 |
01/12/2010 | 264.78p | 271.16p | 264.78p | 271.16p | 1222 |
30/11/2010 | 255.21p | 267.97p | 255.21p | 267.97p | 5094 |
29/11/2010 | 255.21p | 259.67p | 255.21p | 258.40p | 1567 |
26/11/2010 | 261.59p | 261.59p | 260.31p | 261.59p | 2784 |
25/11/2010 | 261.59p | 261.59p | 254.25p | 261.59p | 10827 |
24/11/2010 | 258.40p | 267.97p | 255.21p | 258.40p | 130729 |
23/11/2010 | 255.21p | 267.97p | 250.19p | 267.97p | 11625 |
22/11/2010 | 258.40p | 262.35p | 255.21p | 261.59p | 13638 |
19/11/2010 | 258.40p | 264.78p | 255.21p | 264.78p | 13292 |
18/11/2010 | 258.40p | 258.40p | 255.21p | 258.40p | 13558 |
*Close Price adjusted for both dividends and splits