Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2012 | 104.50p | 104.75p | 104.00p | 104.00p | 113768 |
26/06/2012 | 105.25p | 105.25p | 104.51p | 105.25p | 110318 |
25/06/2012 | 104.75p | 105.71p | 104.25p | 104.88p | 185155 |
22/06/2012 | 105.75p | 105.75p | 105.35p | 105.38p | 148634 |
21/06/2012 | 105.25p | 106.00p | 105.17p | 105.75p | 506015 |
20/06/2012 | 105.25p | 105.25p | 104.88p | 104.88p | 92296 |
19/06/2012 | 104.00p | 105.25p | 104.00p | 104.88p | 191127 |
18/06/2012 | 103.00p | 104.75p | 103.00p | 104.00p | 58741 |
15/06/2012 | 104.50p | 104.50p | 102.00p | 102.00p | 1052019 |
14/06/2012 | 103.75p | 104.50p | 103.75p | 104.00p | 183344 |
13/06/2012 | 105.00p | 105.00p | 104.62p | 104.62p | 529950 |
12/06/2012 | 105.00p | 105.00p | 104.00p | 104.62p | 93149 |
11/06/2012 | 104.25p | 104.50p | 104.10p | 104.50p | 55163 |
08/06/2012 | 104.25p | 104.25p | 103.70p | 104.25p | 78410 |
07/06/2012 | 103.88p | 104.50p | 103.75p | 104.12p | 367815 |
06/06/2012 | 103.88p | 104.75p | 103.61p | 103.88p | 40854 |
01/06/2012 | 104.38p | 104.70p | 103.88p | 103.88p | 26100 |
31/05/2012 | 104.12p | 104.75p | 104.00p | 104.12p | 104145 |
30/05/2012 | 103.75p | 104.65p | 103.75p | 103.88p | 37949 |
29/05/2012 | 103.75p | 104.25p | 103.00p | 103.75p | 362070 |
28/05/2012 | 103.25p | 104.50p | 103.19p | 103.75p | 12521 |
25/05/2012 | 103.00p | 104.50p | 102.50p | 103.25p | 43783 |
24/05/2012 | 102.87p | 103.00p | 101.98p | 103.00p | 66 |
23/05/2012 | 104.00p | 104.00p | 102.87p | 102.87p | 23695 |
22/05/2012 | 105.88p | 106.25p | 105.50p | 105.88p | 74899 |
21/05/2012 | 105.88p | 105.88p | 105.88p | 105.88p | 1310985 |
18/05/2012 | 105.88p | 106.15p | 105.75p | 105.88p | 556625 |
17/05/2012 | 105.88p | 106.25p | 105.75p | 105.88p | 44836 |
16/05/2012 | 105.88p | 105.88p | 105.75p | 105.88p | 10584 |
15/05/2012 | 105.88p | 106.15p | 105.58p | 105.88p | 19531 |
14/05/2012 | 105.75p | 106.19p | 105.58p | 105.88p | 68070 |
11/05/2012 | 105.50p | 105.93p | 105.50p | 105.62p | 27300 |
10/05/2012 | 105.38p | 105.50p | 105.25p | 105.38p | 49266 |
09/05/2012 | 105.38p | 105.50p | 105.25p | 105.38p | 117513 |
08/05/2012 | 105.38p | 105.40p | 105.38p | 105.38p | 18350 |
04/05/2012 | 105.38p | 105.50p | 105.38p | 105.38p | 66400 |
03/05/2012 | 105.38p | 105.50p | 105.25p | 105.38p | 48845 |
02/05/2012 | 105.38p | 105.45p | 105.26p | 105.38p | 27961 |
01/05/2012 | 105.38p | 105.47p | 105.38p | 105.38p | 39750 |
30/04/2012 | 105.38p | 105.45p | 105.38p | 105.38p | 27000 |
27/04/2012 | 105.38p | 105.49p | 105.38p | 105.38p | 2100 |
26/04/2012 | 105.38p | 105.47p | 105.35p | 105.38p | 8250 |
25/04/2012 | 105.38p | 105.45p | 105.38p | 105.38p | 14349 |
24/04/2012 | 105.38p | 105.45p | 105.38p | 105.38p | 5000 |
23/04/2012 | 105.38p | 105.49p | 105.38p | 105.38p | 655 |
20/04/2012 | 105.38p | 105.50p | 105.38p | 105.38p | 46700 |
19/04/2012 | 105.38p | 105.38p | 105.10p | 105.38p | 5000 |
18/04/2012 | 105.38p | 105.74p | 104.88p | 105.38p | 13865 |
17/04/2012 | 105.62p | 105.75p | 105.10p | 105.38p | 84685 |
16/04/2012 | 105.62p | 105.62p | 105.60p | 105.62p | 8052 |
13/04/2012 | 105.62p | 105.65p | 105.62p | 105.62p | 10553 |
12/04/2012 | 105.62p | 105.65p | 105.50p | 105.62p | 45350 |
11/04/2012 | 105.62p | 105.65p | 105.62p | 105.62p | 23700 |
10/04/2012 | 105.62p | 105.73p | 105.62p | 105.62p | 8187 |
05/04/2012 | 105.62p | 105.65p | 105.62p | 105.62p | 7460 |
04/04/2012 | 105.62p | 105.65p | 105.50p | 105.62p | 23366 |
03/04/2012 | 105.62p | 105.65p | 105.50p | 105.62p | 69535 |
02/04/2012 | 105.62p | 105.65p | 105.50p | 105.62p | 20674 |
30/03/2012 | 105.62p | 105.74p | 105.51p | 105.62p | 57506 |
29/03/2012 | 105.62p | 105.65p | 105.50p | 105.62p | 31670 |
28/03/2012 | 105.62p | 105.65p | 105.50p | 105.62p | 37810 |
27/03/2012 | 105.62p | 105.75p | 105.50p | 105.62p | 55148 |
26/03/2012 | 105.62p | 105.65p | 105.50p | 105.62p | 58037 |
23/03/2012 | 105.62p | 105.75p | 105.62p | 105.62p | 16540 |
22/03/2012 | 105.62p | 105.75p | 105.62p | 105.62p | 49000 |
21/03/2012 | 105.62p | 105.62p | 105.50p | 105.62p | 9000 |
20/03/2012 | 105.62p | 105.65p | 105.50p | 105.62p | 16960 |
19/03/2012 | 105.62p | 105.65p | 105.62p | 105.62p | 3000 |
16/03/2012 | 105.62p | 105.62p | 105.62p | 105.62p | 28000 |
15/03/2012 | 105.62p | 105.74p | 105.62p | 105.62p | 13691 |
14/03/2012 | 105.62p | 105.73p | 105.55p | 105.62p | 26403 |
13/03/2012 | 105.62p | 105.75p | 105.50p | 105.62p | 75009 |
12/03/2012 | 105.75p | 105.75p | 105.53p | 105.62p | 6500 |
09/03/2012 | 105.75p | 106.00p | 105.60p | 105.75p | 91235 |
08/03/2012 | 105.75p | 105.75p | 105.75p | 105.75p | 24000 |
07/03/2012 | 105.75p | 105.95p | 105.50p | 105.75p | 87836 |
06/03/2012 | 105.75p | 105.80p | 105.50p | 105.75p | 128077 |
05/03/2012 | 105.75p | 105.75p | 105.53p | 105.75p | 19574 |
02/03/2012 | 105.75p | 105.90p | 105.53p | 105.75p | 189045 |
01/03/2012 | 105.75p | 105.75p | 105.60p | 105.75p | 6500 |
29/02/2012 | 106.25p | 106.25p | 105.50p | 105.75p | 7582 |
28/02/2012 | 106.50p | 106.65p | 106.03p | 106.25p | 46573 |
27/02/2012 | 106.50p | 106.85p | 106.03p | 106.50p | 39717 |
24/02/2012 | 106.50p | 106.80p | 106.50p | 106.50p | 25920 |
23/02/2012 | 106.50p | 106.85p | 106.00p | 106.50p | 90375 |
22/02/2012 | 106.50p | 106.95p | 106.03p | 106.50p | 34500 |
21/02/2012 | 107.25p | 107.25p | 106.25p | 106.50p | 54408 |
20/02/2012 | 107.25p | 107.45p | 107.01p | 107.25p | 81404 |
17/02/2012 | 107.25p | 107.30p | 107.00p | 107.25p | 104200 |
16/02/2012 | 107.25p | 107.25p | 107.05p | 107.25p | 4000 |
15/02/2012 | 107.25p | 107.47p | 107.05p | 107.25p | 47388 |
14/02/2012 | 107.25p | 107.33p | 107.00p | 107.25p | 58507 |
13/02/2012 | 107.25p | 107.33p | 107.05p | 107.25p | 67790 |
10/02/2012 | 107.12p | 107.33p | 106.82p | 107.25p | 100300 |
09/02/2012 | 107.25p | 107.75p | 106.91p | 107.12p | 63081 |
08/02/2012 | 107.25p | 107.75p | 106.91p | 107.25p | 39550 |
07/02/2012 | 107.38p | 107.50p | 107.25p | 107.25p | 17391 |
06/02/2012 | 107.38p | 107.75p | 107.38p | 107.38p | 5000 |
03/02/2012 | 107.62p | 107.75p | 106.90p | 107.38p | 42350 |
02/02/2012 | 107.62p | 108.00p | 107.62p | 107.62p | 48000 |
01/02/2012 | 107.62p | 108.25p | 107.62p | 107.62p | 15763 |
31/01/2012 | 107.88p | 108.00p | 107.51p | 107.62p | 125250 |
30/01/2012 | 107.88p | 109.00p | 107.88p | 107.88p | 82550 |
27/01/2012 | 107.62p | 107.88p | 107.25p | 107.88p | 0 |
26/01/2012 | 107.12p | 108.00p | 106.50p | 107.62p | 72370 |
25/01/2012 | 106.75p | 107.50p | 106.75p | 107.12p | 14305 |
24/01/2012 | 106.75p | 107.50p | 106.75p | 106.75p | 1500 |
23/01/2012 | 106.25p | 107.50p | 105.75p | 106.75p | 110688 |
20/01/2012 | 106.38p | 107.25p | 106.00p | 106.25p | 11825 |
19/01/2012 | 106.38p | 107.00p | 106.13p | 106.38p | 32150 |
18/01/2012 | 106.38p | 107.25p | 106.12p | 106.38p | 0 |
17/01/2012 | 106.12p | 107.25p | 106.12p | 106.38p | 55555 |
16/01/2012 | 106.12p | 107.25p | 106.12p | 106.12p | 62630 |
13/01/2012 | 106.38p | 107.25p | 106.38p | 106.38p | 24867 |
12/01/2012 | 106.38p | 107.25p | 106.13p | 106.38p | 136184 |
11/01/2012 | 106.38p | 107.25p | 106.38p | 106.38p | 78950 |
10/01/2012 | 106.00p | 107.25p | 105.68p | 106.38p | 26955 |
09/01/2012 | 105.75p | 107.50p | 105.75p | 106.00p | 26008 |
06/01/2012 | 105.75p | 107.00p | 105.00p | 105.75p | 125205 |
05/01/2012 | 104.50p | 106.75p | 104.50p | 105.75p | 12800 |
04/01/2012 | 104.38p | 105.00p | 104.38p | 104.50p | 151380 |
03/01/2012 | 104.12p | 104.72p | 104.12p | 104.38p | 65686 |
30/12/2011 | 104.12p | 104.47p | 104.12p | 104.12p | 4750 |
29/12/2011 | 104.12p | 104.50p | 104.12p | 104.12p | 24824 |
28/12/2011 | 104.12p | 104.50p | 103.86p | 104.12p | 27096 |
23/12/2011 | 104.12p | 104.25p | 103.86p | 104.12p | 0 |
22/12/2011 | 104.00p | 104.25p | 103.86p | 104.12p | 33250 |
21/12/2011 | 104.00p | 104.25p | 104.00p | 104.00p | 4750 |
20/12/2011 | 103.75p | 104.25p | 103.75p | 104.00p | 22852 |
19/12/2011 | 103.38p | 104.00p | 103.38p | 103.75p | 58021 |
16/12/2011 | 103.25p | 103.50p | 103.25p | 103.38p | 4819 |
15/12/2011 | 103.25p | 103.50p | 103.25p | 103.25p | 45655 |
14/12/2011 | 103.00p | 103.50p | 103.00p | 103.00p | 11880 |
13/12/2011 | 102.75p | 103.50p | 102.75p | 103.00p | 11700 |
12/12/2011 | 102.50p | 103.50p | 102.50p | 102.75p | 45500 |
09/12/2011 | 102.25p | 103.50p | 101.70p | 102.50p | 31000 |
08/12/2011 | 102.25p | 103.45p | 102.25p | 102.25p | 4778 |
07/12/2011 | 102.00p | 103.50p | 102.00p | 102.25p | 29324 |
06/12/2011 | 102.00p | 102.79p | 102.00p | 102.00p | 35000 |
05/12/2011 | 102.00p | 102.70p | 101.20p | 102.00p | 15917 |
02/12/2011 | 102.00p | 102.00p | 101.10p | 102.00p | 29000 |
01/12/2011 | 102.00p | 102.70p | 102.00p | 102.00p | 81100 |
30/11/2011 | 102.00p | 102.70p | 101.00p | 102.00p | 37009 |
29/11/2011 | 102.00p | 102.70p | 102.00p | 102.00p | 12294 |
28/11/2011 | 102.00p | 103.00p | 102.00p | 102.00p | 9486 |
25/11/2011 | 102.00p | 102.70p | 102.00p | 102.00p | 18500 |
24/11/2011 | 102.00p | 102.75p | 101.00p | 102.00p | 61892 |
23/11/2011 | 102.00p | 104.32p | 102.00p | 102.00p | 0 |
22/11/2011 | 103.75p | 104.32p | 103.75p | 103.75p | 13487 |
21/11/2011 | 103.75p | 104.32p | 103.75p | 103.75p | 0 |
18/11/2011 | 103.75p | 104.32p | 103.75p | 103.75p | 9440 |
17/11/2011 | 103.50p | 104.24p | 102.50p | 103.75p | 26653 |
16/11/2011 | 103.50p | 103.50p | 102.60p | 103.50p | 39500 |
15/11/2011 | 103.50p | 103.50p | 103.44p | 103.50p | 49440 |
14/11/2011 | 103.50p | 103.50p | 102.75p | 103.50p | 12000 |
11/11/2011 | 103.50p | 103.50p | 102.60p | 103.50p | 28850 |
10/11/2011 | 103.50p | 103.50p | 102.75p | 103.50p | 0 |
09/11/2011 | 103.50p | 103.50p | 102.75p | 103.50p | 65746 |
08/11/2011 | 103.50p | 103.50p | 103.50p | 103.50p | 2500 |
07/11/2011 | 103.75p | 103.99p | 102.50p | 103.75p | 24400 |
04/11/2011 | 103.75p | 103.99p | 102.75p | 103.75p | 0 |
03/11/2011 | 103.75p | 103.99p | 102.75p | 103.75p | 4500 |
02/11/2011 | 104.00p | 104.85p | 102.50p | 104.00p | 71992 |
01/11/2011 | 104.00p | 104.85p | 104.00p | 104.00p | 37580 |
31/10/2011 | 104.00p | 104.25p | 102.50p | 104.00p | 0 |
28/10/2011 | 104.25p | 104.25p | 102.50p | 104.00p | 17439 |
27/10/2011 | 104.25p | 104.25p | 104.00p | 104.25p | 7000 |
26/10/2011 | 104.25p | 104.25p | 103.00p | 104.25p | 170000 |
25/10/2011 | 104.25p | 104.85p | 103.00p | 104.25p | 6250 |
24/10/2011 | 104.25p | 104.85p | 103.00p | 104.25p | 78483 |
21/10/2011 | 104.25p | 104.85p | 104.25p | 104.25p | 0 |
20/10/2011 | 104.25p | 104.85p | 104.25p | 104.25p | 2900 |
19/10/2011 | 104.25p | 104.85p | 104.25p | 104.25p | 0 |
18/10/2011 | 104.25p | 104.85p | 104.25p | 104.25p | 3800 |
17/10/2011 | 104.25p | 104.85p | 103.25p | 104.25p | 0 |
14/10/2011 | 104.25p | 104.85p | 103.25p | 104.25p | 10663 |
13/10/2011 | 104.25p | 104.25p | 103.11p | 104.25p | 3050 |
12/10/2011 | 104.25p | 104.25p | 103.11p | 104.25p | 4530 |
11/10/2011 | 104.25p | 105.00p | 104.25p | 104.25p | 40450 |
10/10/2011 | 104.25p | 105.00p | 103.50p | 104.25p | 28800 |
07/10/2011 | 104.25p | 105.47p | 104.25p | 104.25p | 0 |
06/10/2011 | 104.38p | 105.47p | 104.38p | 104.38p | 4700 |
05/10/2011 | 104.38p | 104.38p | 103.40p | 104.38p | 38000 |
04/10/2011 | 104.75p | 104.75p | 104.75p | 104.75p | 1373656 |
03/10/2011 | 104.75p | 105.49p | 103.75p | 104.75p | 0 |
30/09/2011 | 104.75p | 105.49p | 103.75p | 104.75p | 134100 |
29/09/2011 | 104.50p | 104.75p | 103.25p | 104.75p | 0 |
28/09/2011 | 104.50p | 104.50p | 103.25p | 104.50p | 662 |
27/09/2011 | 104.50p | 104.50p | 103.26p | 104.50p | 0 |
26/09/2011 | 104.50p | 104.50p | 103.26p | 104.50p | 0 |
23/09/2011 | 104.50p | 104.50p | 103.26p | 104.50p | 10000 |
22/09/2011 | 104.75p | 106.49p | 104.50p | 104.50p | 0 |
21/09/2011 | 105.00p | 106.49p | 105.00p | 105.00p | 7744 |
20/09/2011 | 105.75p | 105.75p | 104.00p | 105.00p | 90000 |
19/09/2011 | 105.75p | 105.75p | 104.01p | 105.75p | 8035 |
16/09/2011 | 106.00p | 106.00p | 104.50p | 105.75p | 0 |
15/09/2011 | 106.00p | 106.00p | 104.50p | 106.00p | 130974 |
14/09/2011 | 106.00p | 107.74p | 105.00p | 106.00p | 38650 |
13/09/2011 | 106.00p | 107.50p | 105.02p | 106.00p | 60564 |
12/09/2011 | 106.00p | 107.50p | 105.02p | 106.00p | 60564 |
*Close Price adjusted for both dividends and splits