Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2011 | 217.50p | 217.50p | 215.25p | 217.50p | 0 |
26/09/2011 | 217.50p | 217.50p | 215.25p | 217.50p | 0 |
23/09/2011 | 217.50p | 217.50p | 215.25p | 217.50p | 1360 |
22/09/2011 | 216.50p | 218.00p | 216.00p | 217.50p | 8700 |
21/09/2011 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
20/09/2011 | 216.50p | 216.50p | 216.50p | 216.50p | 651 |
19/09/2011 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
16/09/2011 | 216.50p | 216.50p | 216.50p | 216.50p | 25000 |
15/09/2011 | 216.50p | 216.50p | 215.27p | 216.50p | 1132 |
14/09/2011 | 216.50p | 217.90p | 215.00p | 216.50p | 1826 |
13/09/2011 | 216.50p | 216.50p | 215.60p | 216.50p | 700 |
12/09/2011 | 216.50p | 216.50p | 216.00p | 216.50p | 700 |
09/09/2011 | 217.50p | 217.75p | 216.00p | 216.50p | 15716 |
08/09/2011 | 217.50p | 217.50p | 216.00p | 217.50p | 2500 |
07/09/2011 | 212.00p | 217.50p | 212.00p | 217.50p | 7000 |
06/09/2011 | 214.00p | 214.00p | 211.50p | 212.00p | 7500 |
05/09/2011 | 214.00p | 214.00p | 210.00p | 214.00p | 6147 |
02/09/2011 | 214.00p | 218.00p | 214.00p | 214.00p | 5500 |
01/09/2011 | 212.00p | 218.00p | 212.00p | 214.00p | 3103 |
31/08/2011 | 210.50p | 212.00p | 210.50p | 212.00p | 450 |
30/08/2011 | 207.50p | 214.00p | 207.50p | 210.50p | 2329 |
26/08/2011 | 207.50p | 207.70p | 207.50p | 207.50p | 2043 |
25/08/2011 | 208.00p | 209.20p | 206.00p | 207.50p | 0 |
24/08/2011 | 208.00p | 209.20p | 206.00p | 208.00p | 5532 |
23/08/2011 | 208.00p | 209.20p | 206.00p | 208.00p | 0 |
22/08/2011 | 208.00p | 209.20p | 206.00p | 208.00p | 12206 |
19/08/2011 | 208.00p | 208.00p | 206.65p | 208.00p | 22475 |
18/08/2011 | 208.00p | 209.20p | 206.00p | 208.00p | 14723 |
17/08/2011 | 209.00p | 210.50p | 206.00p | 209.00p | 5270 |
16/08/2011 | 209.00p | 209.00p | 206.00p | 209.00p | 0 |
15/08/2011 | 209.00p | 209.00p | 206.00p | 209.00p | 1868 |
12/08/2011 | 209.50p | 209.50p | 208.00p | 209.00p | 0 |
11/08/2011 | 208.50p | 209.50p | 208.50p | 209.50p | 2500 |
10/08/2011 | 209.50p | 215.00p | 207.00p | 208.50p | 24862 |
09/08/2011 | 212.50p | 212.50p | 205.00p | 208.50p | 5718 |
08/08/2011 | 217.00p | 217.00p | 211.00p | 215.00p | 16949 |
05/08/2011 | 219.00p | 220.00p | 215.00p | 218.00p | 15337 |
04/08/2011 | 223.00p | 225.00p | 216.49p | 219.50p | 7420 |
03/08/2011 | 222.00p | 222.00p | 217.00p | 218.50p | 7581 |
02/08/2011 | 222.00p | 224.80p | 218.72p | 222.00p | 3440 |
01/08/2011 | 223.00p | 223.00p | 218.72p | 222.00p | 3515 |
29/07/2011 | 216.50p | 225.00p | 216.50p | 223.00p | 9295 |
28/07/2011 | 216.50p | 218.00p | 216.50p | 216.50p | 3049 |
27/07/2011 | 215.50p | 218.00p | 215.50p | 216.50p | 2552 |
26/07/2011 | 214.00p | 218.00p | 214.00p | 215.50p | 4150 |
25/07/2011 | 214.00p | 214.00p | 213.50p | 214.00p | 460 |
22/07/2011 | 214.00p | 215.89p | 214.00p | 214.00p | 231 |
21/07/2011 | 214.00p | 214.00p | 213.50p | 214.00p | 1330 |
20/07/2011 | 214.00p | 214.00p | 212.00p | 214.00p | 308 |
19/07/2011 | 214.00p | 215.00p | 214.00p | 214.00p | 0 |
18/07/2011 | 215.00p | 215.00p | 214.00p | 214.00p | 2400 |
15/07/2011 | 215.00p | 215.00p | 213.00p | 215.00p | 2468 |
14/07/2011 | 214.50p | 215.00p | 212.50p | 215.00p | 0 |
13/07/2011 | 214.50p | 214.50p | 212.50p | 214.50p | 3006 |
12/07/2011 | 213.50p | 217.00p | 213.50p | 214.50p | 4004 |
11/07/2011 | 214.50p | 216.89p | 213.00p | 213.50p | 2792 |
08/07/2011 | 214.50p | 217.00p | 213.50p | 214.50p | 1283 |
07/07/2011 | 214.50p | 215.00p | 212.95p | 214.50p | 11515 |
06/07/2011 | 214.50p | 214.50p | 213.35p | 214.50p | 0 |
05/07/2011 | 213.50p | 214.50p | 213.35p | 214.50p | 10000 |
04/07/2011 | 213.50p | 213.50p | 210.00p | 213.50p | 42760 |
01/07/2011 | 213.50p | 218.00p | 213.50p | 213.50p | 0 |
30/06/2011 | 213.50p | 218.00p | 213.50p | 213.50p | 5855 |
29/06/2011 | 213.00p | 217.00p | 211.89p | 213.50p | 3200 |
28/06/2011 | 213.00p | 216.00p | 213.00p | 213.00p | 2000 |
27/06/2011 | 213.00p | 213.00p | 210.00p | 213.00p | 724 |
24/06/2011 | 211.00p | 215.00p | 211.00p | 213.00p | 1589 |
23/06/2011 | 211.00p | 212.00p | 210.50p | 211.00p | 0 |
22/06/2011 | 210.50p | 212.00p | 210.50p | 211.00p | 774 |
21/06/2011 | 210.50p | 212.00p | 210.00p | 210.50p | 10651 |
20/06/2011 | 210.50p | 211.50p | 210.50p | 210.50p | 2359 |
17/06/2011 | 210.50p | 210.50p | 209.00p | 210.50p | 182 |
16/06/2011 | 210.50p | 211.00p | 210.50p | 210.50p | 1000 |
15/06/2011 | 210.50p | 211.89p | 209.75p | 210.50p | 0 |
14/06/2011 | 210.50p | 211.89p | 209.75p | 210.50p | 10646 |
13/06/2011 | 210.00p | 212.00p | 208.00p | 210.50p | 16846 |
10/06/2011 | 209.50p | 210.00p | 208.00p | 210.00p | 2806 |
09/06/2011 | 209.50p | 211.00p | 208.25p | 209.50p | 1200 |
08/06/2011 | 209.50p | 209.50p | 208.51p | 209.50p | 819 |
07/06/2011 | 209.50p | 209.50p | 207.45p | 209.50p | 2325 |
06/06/2011 | 209.50p | 209.50p | 207.00p | 209.50p | 1406 |
03/06/2011 | 209.50p | 211.89p | 208.51p | 209.50p | 2100 |
02/06/2011 | 211.00p | 211.00p | 207.00p | 209.50p | 2650 |
01/06/2011 | 213.50p | 213.50p | 210.50p | 211.00p | 2348 |
31/05/2011 | 211.50p | 217.00p | 211.50p | 216.00p | 53574 |
27/05/2011 | 211.00p | 213.00p | 211.00p | 211.50p | 8014 |
26/05/2011 | 210.00p | 212.00p | 209.00p | 210.50p | 16996 |
25/05/2011 | 210.00p | 211.50p | 210.00p | 210.00p | 2499 |
24/05/2011 | 210.00p | 210.00p | 209.00p | 210.00p | 0 |
23/05/2011 | 210.00p | 210.00p | 209.00p | 210.00p | 22 |
20/05/2011 | 210.00p | 212.00p | 209.00p | 210.00p | 12162 |
19/05/2011 | 208.50p | 212.00p | 208.00p | 210.00p | 3527 |
18/05/2011 | 206.50p | 210.00p | 206.50p | 208.50p | 6923 |
17/05/2011 | 203.50p | 204.50p | 203.50p | 203.50p | 3860 |
16/05/2011 | 203.50p | 204.20p | 203.50p | 203.50p | 8189 |
13/05/2011 | 202.50p | 204.50p | 202.50p | 203.50p | 9150 |
12/05/2011 | 202.50p | 202.50p | 200.00p | 202.50p | 462 |
11/05/2011 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
10/05/2011 | 202.50p | 202.50p | 202.50p | 202.50p | 4425 |
09/05/2011 | 203.50p | 203.50p | 200.10p | 202.50p | 2100 |
06/05/2011 | 203.50p | 204.00p | 200.02p | 203.50p | 3238 |
05/05/2011 | 203.50p | 204.01p | 200.00p | 203.50p | 2268 |
04/05/2011 | 204.00p | 206.00p | 200.00p | 203.50p | 20500 |
03/05/2011 | 204.00p | 206.00p | 200.00p | 204.00p | 4522 |
28/04/2011 | 204.00p | 207.00p | 204.00p | 204.00p | 2943 |
27/04/2011 | 204.00p | 204.00p | 200.00p | 204.00p | 2549 |
26/04/2011 | 203.50p | 204.00p | 200.00p | 204.00p | 0 |
21/04/2011 | 203.50p | 203.50p | 200.00p | 203.50p | 2527 |
20/04/2011 | 203.50p | 203.50p | 200.00p | 203.50p | 3245 |
19/04/2011 | 203.50p | 203.50p | 200.00p | 203.50p | 7696 |
18/04/2011 | 205.00p | 206.98p | 200.00p | 203.50p | 13019 |
15/04/2011 | 205.00p | 208.00p | 202.00p | 205.00p | 27583 |
14/04/2011 | 207.50p | 207.50p | 203.00p | 205.00p | 2500 |
13/04/2011 | 207.50p | 209.00p | 205.00p | 207.50p | 6327 |
12/04/2011 | 210.00p | 210.25p | 205.00p | 207.50p | 5700 |
11/04/2011 | 210.00p | 210.60p | 208.00p | 210.00p | 2763 |
08/04/2011 | 209.00p | 210.60p | 209.00p | 210.00p | 2201 |
07/04/2011 | 209.00p | 210.00p | 208.00p | 209.00p | 91439 |
06/04/2011 | 212.50p | 212.75p | 210.02p | 212.50p | 3149 |
05/04/2011 | 212.50p | 212.50p | 210.02p | 212.50p | 13216 |
04/04/2011 | 212.50p | 217.00p | 210.02p | 212.50p | 0 |
01/04/2011 | 212.50p | 217.00p | 210.02p | 212.50p | 0 |
31/03/2011 | 214.00p | 217.00p | 210.02p | 212.50p | 4168 |
30/03/2011 | 214.00p | 214.00p | 213.60p | 214.00p | 2325 |
29/03/2011 | 214.00p | 214.00p | 210.02p | 214.00p | 3910 |
28/03/2011 | 214.00p | 214.00p | 212.00p | 214.00p | 14313 |
25/03/2011 | 214.00p | 214.00p | 210.00p | 214.00p | 483 |
24/03/2011 | 214.00p | 214.00p | 210.00p | 214.00p | 0 |
23/03/2011 | 214.00p | 214.00p | 210.00p | 214.00p | 0 |
22/03/2011 | 214.00p | 214.00p | 210.00p | 214.00p | 657 |
21/03/2011 | 215.00p | 215.00p | 210.00p | 214.00p | 2331 |
18/03/2011 | 215.00p | 215.00p | 212.02p | 215.00p | 0 |
17/03/2011 | 215.00p | 215.00p | 212.02p | 215.00p | 0 |
16/03/2011 | 215.00p | 215.00p | 212.02p | 215.00p | 230 |
15/03/2011 | 215.00p | 215.00p | 212.02p | 215.00p | 1903 |
14/03/2011 | 215.50p | 215.50p | 213.00p | 215.50p | 7700 |
11/03/2011 | 215.50p | 216.50p | 215.50p | 215.50p | 12912 |
10/03/2011 | 215.50p | 215.50p | 215.00p | 215.50p | 29300 |
09/03/2011 | 216.50p | 215.50p | 213.00p | 215.50p | 1237 |
08/03/2011 | 217.50p | 216.50p | 215.00p | 216.50p | 2414 |
07/03/2011 | 217.50p | 217.50p | 215.00p | 217.50p | 537 |
04/03/2011 | 217.50p | 217.50p | 215.21p | 217.50p | 404 |
03/03/2011 | 217.50p | 217.50p | 215.00p | 217.50p | 3650 |
02/03/2011 | 217.50p | 217.50p | 215.00p | 217.50p | 1193 |
01/03/2011 | 217.50p | 219.50p | 215.00p | 217.50p | 0 |
28/02/2011 | 217.50p | 219.50p | 215.00p | 217.50p | 10239 |
25/02/2011 | 216.50p | 218.00p | 216.50p | 217.50p | 0 |
24/02/2011 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
23/02/2011 | 216.50p | 216.50p | 216.50p | 216.50p | 5300 |
22/02/2011 | 216.50p | 216.50p | 213.00p | 216.50p | 2800 |
21/02/2011 | 216.50p | 216.50p | 213.21p | 216.50p | 625 |
18/02/2011 | 216.50p | 217.90p | 214.00p | 216.50p | 6359 |
17/02/2011 | 216.50p | 216.50p | 213.00p | 216.50p | 1300 |
16/02/2011 | 215.50p | 218.00p | 216.50p | 216.50p | 2930 |
15/02/2011 | 215.50p | 215.50p | 213.00p | 215.50p | 536 |
14/02/2011 | 215.50p | 215.50p | 213.21p | 215.50p | 996 |
11/02/2011 | 216.50p | 216.50p | 215.50p | 215.50p | 13089 |
10/02/2011 | 216.50p | 216.50p | 213.21p | 215.50p | 781 |
09/02/2011 | 215.75p | 216.00p | 213.21p | 215.50p | 13638 |
08/02/2011 | 214.47p | 216.50p | 213.00p | 216.50p | 6064 |
07/02/2011 | 214.47p | 216.50p | 214.47p | 216.50p | 1161 |
04/02/2011 | 214.47p | 219.50p | 214.47p | 216.50p | 54602 |
03/02/2011 | 213.00p | 220.00p | 213.00p | 216.50p | 18335 |
02/02/2011 | 218.95p | 220.00p | 215.00p | 216.50p | 4868 |
01/02/2011 | 212.50p | 220.00p | 210.00p | 216.50p | 48564 |
31/01/2011 | 244.00p | 244.00p | 242.12p | 244.00p | 640 |
28/01/2011 | 244.00p | 244.00p | 242.00p | 244.00p | 882 |
27/01/2011 | 244.00p | 244.40p | 242.00p | 244.00p | 4234 |
26/01/2011 | 244.00p | 244.00p | 242.00p | 244.00p | 13255 |
25/01/2011 | 244.00p | 244.00p | 242.00p | 244.00p | 30543 |
24/01/2011 | 243.50p | 247.00p | 241.00p | 244.00p | 9915 |
21/01/2011 | 243.50p | 244.55p | 240.12p | 243.50p | 1394 |
20/01/2011 | 243.50p | 246.00p | 240.00p | 243.50p | 2908 |
19/01/2011 | 242.50p | 244.00p | 242.50p | 243.50p | 2375 |
18/01/2011 | 242.50p | 244.00p | 239.00p | 242.50p | 3439 |
17/01/2011 | 245.95p | 245.95p | 242.50p | 242.50p | 399 |
14/01/2011 | 247.00p | 247.00p | 243.50p | 243.50p | 157 |
13/01/2011 | 245.00p | 245.00p | 238.00p | 242.50p | 29258 |
12/01/2011 | 245.00p | 245.00p | 241.50p | 241.50p | 3000 |
11/01/2011 | 239.75p | 241.50p | 239.75p | 241.50p | 3342 |
10/01/2011 | 239.00p | 239.00p | 238.60p | 239.00p | 700 |
07/01/2011 | 239.00p | 239.96p | 238.60p | 239.00p | 2216 |
06/01/2011 | 235.00p | 239.96p | 235.00p | 239.00p | 8634 |
05/01/2011 | 234.00p | 238.00p | 234.00p | 234.00p | 1500 |
04/01/2011 | 234.00p | 234.00p | 232.80p | 234.00p | 4248 |
31/12/2010 | 234.00p | 237.84p | 234.00p | 234.00p | 62 |
30/12/2010 | 234.00p | 238.00p | 231.00p | 234.00p | 52718 |
29/12/2010 | 234.00p | 234.00p | 234.00p | 234.00p | 185 |
24/12/2010 | 234.00p | 234.00p | 232.16p | 234.00p | 2846 |
23/12/2010 | 232.50p | 240.00p | 232.00p | 234.00p | 26667 |
22/12/2010 | 231.50p | 234.00p | 231.50p | 232.50p | 4344 |
21/12/2010 | 231.50p | 231.50p | 230.00p | 231.50p | 654 |
20/12/2010 | 231.50p | 233.00p | 231.50p | 231.50p | 373 |
17/12/2010 | 230.50p | 233.00p | 228.00p | 230.50p | 9517 |
16/12/2010 | 230.50p | 232.75p | 228.00p | 230.50p | 5898 |
15/12/2010 | 229.00p | 233.00p | 227.00p | 230.50p | 18625 |
14/12/2010 | 227.50p | 233.00p | 225.00p | 229.00p | 16744 |
13/12/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
10/12/2010 | 227.50p | 231.82p | 223.00p | 227.50p | 1483 |
09/12/2010 | 227.50p | 227.50p | 223.00p | 227.50p | 2506 |
*Close Price adjusted for both dividends and splits