Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2012 | 410.00p | 410.00p | 400.00p | 410.00p | 0 |
11/07/2012 | 410.00p | 410.00p | 400.00p | 410.00p | 0 |
10/07/2012 | 410.00p | 410.00p | 400.00p | 410.00p | 1000 |
09/07/2012 | 410.00p | 411.00p | 400.15p | 410.00p | 0 |
06/07/2012 | 411.00p | 411.00p | 400.15p | 410.00p | 0 |
05/07/2012 | 402.50p | 410.00p | 400.15p | 410.00p | 868 |
04/07/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
03/07/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
02/07/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
29/06/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 1240 |
28/06/2012 | 400.00p | 400.61p | 390.00p | 400.00p | 0 |
27/06/2012 | 400.00p | 400.61p | 390.00p | 400.00p | 0 |
26/06/2012 | 400.00p | 400.61p | 390.00p | 400.00p | 2935 |
25/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
22/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
21/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
20/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
19/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
18/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
15/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
14/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
13/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 1250 |
12/06/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
11/06/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 12 |
08/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
07/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
06/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 81 |
01/06/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 752 |
31/05/2012 | 400.00p | 410.00p | 400.00p | 400.00p | 115 |
30/05/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
29/05/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 1679 |
28/05/2012 | 402.50p | 402.50p | 380.00p | 400.00p | 3970 |
25/05/2012 | 402.50p | 402.50p | 395.00p | 402.50p | 100 |
24/05/2012 | 400.00p | 405.00p | 400.00p | 402.50p | 3178 |
23/05/2012 | 400.00p | 410.00p | 400.00p | 400.00p | 263 |
22/05/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
21/05/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
18/05/2012 | 400.00p | 400.00p | 390.00p | 400.00p | 129 |
17/05/2012 | 400.00p | 400.00p | 382.00p | 400.00p | 0 |
16/05/2012 | 400.00p | 400.00p | 382.00p | 400.00p | 3983 |
15/05/2012 | 400.00p | 400.00p | 380.00p | 400.00p | 311 |
14/05/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
11/05/2012 | 400.00p | 400.00p | 400.00p | 400.00p | 1240 |
10/05/2012 | 400.00p | 405.00p | 400.00p | 400.00p | 0 |
09/05/2012 | 405.00p | 405.00p | 400.00p | 400.00p | 250 |
08/05/2012 | 410.00p | 420.00p | 400.00p | 405.00p | 10915 |
04/05/2012 | 412.50p | 412.50p | 400.29p | 410.00p | 1000 |
03/05/2012 | 412.50p | 412.50p | 402.50p | 410.00p | 0 |
02/05/2012 | 405.00p | 412.00p | 405.00p | 410.00p | 2678 |
01/05/2012 | 405.00p | 405.00p | 395.95p | 405.00p | 0 |
30/04/2012 | 405.00p | 405.00p | 395.95p | 405.00p | 302 |
27/04/2012 | 407.50p | 407.50p | 396.00p | 405.00p | 8560 |
26/04/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
25/04/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
24/04/2012 | 405.00p | 408.54p | 405.00p | 405.00p | 1672 |
23/04/2012 | 405.00p | 410.00p | 395.00p | 405.00p | 0 |
20/04/2012 | 405.00p | 410.00p | 395.00p | 405.00p | 2628 |
19/04/2012 | 407.50p | 407.50p | 405.00p | 405.00p | 500 |
18/04/2012 | 407.50p | 410.00p | 395.71p | 405.00p | 0 |
17/04/2012 | 407.50p | 407.50p | 395.71p | 405.00p | 560 |
16/04/2012 | 407.50p | 410.00p | 396.00p | 405.00p | 0 |
13/04/2012 | 405.00p | 410.00p | 396.00p | 405.00p | 2803 |
12/04/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
11/04/2012 | 407.50p | 410.00p | 405.00p | 405.00p | 0 |
10/04/2012 | 407.50p | 410.00p | 405.00p | 405.00p | 0 |
05/04/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 3752 |
04/04/2012 | 407.50p | 415.00p | 400.00p | 405.00p | 0 |
03/04/2012 | 405.00p | 415.00p | 400.00p | 405.00p | 6045 |
02/04/2012 | 405.00p | 405.00p | 400.00p | 405.00p | 1698 |
30/03/2012 | 405.00p | 412.40p | 405.00p | 405.00p | 0 |
29/03/2012 | 405.00p | 412.40p | 405.00p | 405.00p | 35421 |
28/03/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
27/03/2012 | 407.50p | 410.00p | 405.00p | 405.00p | 0 |
26/03/2012 | 405.00p | 410.00p | 405.00p | 405.00p | 752 |
23/03/2012 | 407.50p | 415.00p | 405.00p | 405.00p | 0 |
22/03/2012 | 405.00p | 415.00p | 405.00p | 405.00p | 149 |
21/03/2012 | 419.00p | 419.00p | 405.00p | 405.00p | 6282 |
20/03/2012 | 422.50p | 422.50p | 419.00p | 419.00p | 8948 |
19/03/2012 | 422.50p | 422.50p | 420.23p | 422.50p | 127 |
16/03/2012 | 422.50p | 423.00p | 420.07p | 422.50p | 1204 |
15/03/2012 | 422.50p | 423.00p | 422.50p | 422.50p | 236 |
14/03/2012 | 422.50p | 423.50p | 420.00p | 422.50p | 12125 |
13/03/2012 | 422.50p | 422.50p | 420.00p | 422.50p | 2982 |
12/03/2012 | 417.50p | 417.50p | 409.76p | 417.50p | 1155 |
09/03/2012 | 417.50p | 420.50p | 417.50p | 417.50p | 0 |
08/03/2012 | 417.50p | 420.50p | 417.50p | 417.50p | 0 |
07/03/2012 | 417.50p | 420.50p | 417.50p | 417.50p | 12 |
06/03/2012 | 422.50p | 424.35p | 417.50p | 417.50p | 0 |
05/03/2012 | 422.50p | 424.35p | 420.00p | 422.50p | 4514 |
02/03/2012 | 417.50p | 420.00p | 410.38p | 420.00p | 4000 |
01/03/2012 | 417.50p | 423.63p | 415.00p | 417.50p | 3000 |
29/02/2012 | 412.50p | 425.00p | 400.39p | 417.50p | 6832 |
28/02/2012 | 412.50p | 412.50p | 403.00p | 412.50p | 1164 |
27/02/2012 | 412.50p | 412.50p | 400.00p | 412.50p | 1240 |
24/02/2012 | 412.50p | 418.75p | 412.50p | 412.50p | 911 |
23/02/2012 | 412.50p | 419.49p | 402.00p | 412.50p | 0 |
22/02/2012 | 410.00p | 419.49p | 402.00p | 412.50p | 12603 |
21/02/2012 | 397.50p | 425.00p | 389.92p | 410.00p | 8043 |
20/02/2012 | 397.50p | 420.00p | 380.00p | 397.50p | 530000 |
17/02/2012 | 397.50p | 407.65p | 397.50p | 397.50p | 0 |
16/02/2012 | 397.50p | 407.65p | 397.50p | 397.50p | 1558 |
15/02/2012 | 397.50p | 402.65p | 390.00p | 397.50p | 0 |
14/02/2012 | 390.00p | 402.65p | 390.00p | 397.50p | 920 |
13/02/2012 | 390.00p | 395.00p | 367.50p | 390.00p | 0 |
10/02/2012 | 367.50p | 395.00p | 367.50p | 390.00p | 9861 |
09/02/2012 | 355.00p | 367.50p | 341.75p | 367.50p | 3440 |
08/02/2012 | 355.00p | 370.00p | 355.00p | 355.00p | 0 |
07/02/2012 | 355.00p | 370.00p | 355.00p | 355.00p | 13 |
06/02/2012 | 352.50p | 365.00p | 352.50p | 355.00p | 18300 |
03/02/2012 | 352.50p | 364.50p | 352.50p | 352.50p | 1361 |
02/02/2012 | 352.50p | 364.50p | 352.50p | 352.50p | 10000 |
01/02/2012 | 355.00p | 355.00p | 345.00p | 352.50p | 0 |
31/01/2012 | 355.00p | 355.00p | 345.00p | 355.00p | 0 |
30/01/2012 | 355.00p | 355.00p | 345.00p | 355.00p | 0 |
27/01/2012 | 355.00p | 355.00p | 345.00p | 355.00p | 0 |
26/01/2012 | 355.00p | 355.00p | 345.00p | 355.00p | 392 |
25/01/2012 | 355.00p | 355.00p | 345.00p | 355.00p | 305 |
24/01/2012 | 355.00p | 360.00p | 345.00p | 355.00p | 10307 |
23/01/2012 | 362.50p | 365.00p | 355.00p | 355.00p | 0 |
20/01/2012 | 362.50p | 365.00p | 355.00p | 362.50p | 20783 |
19/01/2012 | 362.50p | 363.25p | 362.50p | 362.50p | 0 |
18/01/2012 | 362.50p | 363.25p | 362.50p | 362.50p | 1550 |
17/01/2012 | 362.50p | 365.00p | 362.50p | 362.50p | 1996 |
16/01/2012 | 362.50p | 362.50p | 355.50p | 362.50p | 255 |
13/01/2012 | 362.50p | 363.25p | 362.50p | 362.50p | 0 |
12/01/2012 | 362.50p | 363.25p | 362.50p | 362.50p | 2736 |
11/01/2012 | 362.50p | 365.00p | 362.50p | 365.00p | 2725 |
10/01/2012 | 362.50p | 364.75p | 362.50p | 362.50p | 0 |
09/01/2012 | 362.50p | 364.75p | 362.50p | 362.50p | 1644 |
06/01/2012 | 360.00p | 364.75p | 360.00p | 362.50p | 314 |
05/01/2012 | 357.50p | 360.00p | 350.00p | 360.00p | 409 |
04/01/2012 | 360.00p | 360.00p | 350.50p | 360.00p | 0 |
03/01/2012 | 360.00p | 360.00p | 350.50p | 360.00p | 0 |
30/12/2011 | 360.00p | 360.00p | 350.50p | 360.00p | 0 |
29/12/2011 | 360.00p | 360.00p | 350.50p | 360.00p | 0 |
28/12/2011 | 360.00p | 360.00p | 350.50p | 360.00p | 0 |
23/12/2011 | 360.00p | 360.00p | 350.50p | 360.00p | 2059 |
22/12/2011 | 360.00p | 360.00p | 350.00p | 360.00p | 0 |
21/12/2011 | 360.00p | 360.00p | 350.00p | 360.00p | 0 |
20/12/2011 | 360.00p | 360.00p | 350.00p | 360.00p | 0 |
19/12/2011 | 360.00p | 360.00p | 350.00p | 360.00p | 45636 |
16/12/2011 | 360.00p | 360.00p | 356.00p | 360.00p | 0 |
15/12/2011 | 360.00p | 360.00p | 356.00p | 360.00p | 8400 |
14/12/2011 | 360.00p | 362.50p | 350.00p | 360.00p | 0 |
13/12/2011 | 360.00p | 362.50p | 350.00p | 360.00p | 0 |
12/12/2011 | 362.50p | 362.50p | 350.00p | 360.00p | 2500 |
09/12/2011 | 362.50p | 364.75p | 355.00p | 362.50p | 0 |
08/12/2011 | 362.50p | 364.75p | 355.00p | 362.50p | 0 |
07/12/2011 | 362.50p | 364.75p | 355.00p | 362.50p | 174 |
06/12/2011 | 362.50p | 362.50p | 349.08p | 362.50p | 5000 |
05/12/2011 | 362.50p | 364.75p | 362.50p | 362.50p | 3270 |
02/12/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
01/12/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
30/11/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
29/11/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
28/11/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
25/11/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
24/11/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
23/11/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
22/11/2011 | 362.50p | 372.50p | 360.00p | 362.50p | 0 |
21/11/2011 | 365.00p | 372.50p | 360.00p | 362.50p | 0 |
18/11/2011 | 367.50p | 372.50p | 360.00p | 365.00p | 0 |
17/11/2011 | 367.50p | 372.50p | 360.00p | 367.50p | 0 |
16/11/2011 | 372.50p | 372.50p | 360.00p | 367.50p | 1000 |
15/11/2011 | 380.00p | 380.00p | 356.00p | 372.50p | 10000 |
14/11/2011 | 380.00p | 382.00p | 380.00p | 380.00p | 0 |
11/11/2011 | 380.00p | 382.00p | 380.00p | 380.00p | 300 |
10/11/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 0 |
09/11/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 1617 |
08/11/2011 | 380.00p | 383.82p | 380.00p | 380.00p | 2278 |
07/11/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 139 |
04/11/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 0 |
03/11/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 0 |
02/11/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 1617 |
01/11/2011 | 380.00p | 380.00p | 370.50p | 380.00p | 227 |
31/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
28/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
27/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
26/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
25/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
24/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
21/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
20/10/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 1250 |
19/10/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 0 |
18/10/2011 | 380.00p | 383.00p | 380.00p | 380.00p | 257 |
17/10/2011 | 380.00p | 380.00p | 375.00p | 380.00p | 2000 |
14/10/2011 | 380.00p | 383.00p | 372.00p | 380.00p | 1500 |
13/10/2011 | 375.00p | 380.00p | 375.00p | 380.00p | 5000 |
12/10/2011 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
11/10/2011 | 375.00p | 375.00p | 370.00p | 375.00p | 0 |
10/10/2011 | 375.00p | 375.00p | 370.00p | 375.00p | 700 |
07/10/2011 | 375.00p | 384.00p | 375.00p | 375.00p | 0 |
06/10/2011 | 375.00p | 384.00p | 375.00p | 384.00p | 462 |
05/10/2011 | 375.00p | 375.00p | 369.00p | 375.00p | 0 |
04/10/2011 | 371.50p | 374.05p | 369.00p | 369.00p | 0 |
03/10/2011 | 371.50p | 374.05p | 371.50p | 371.50p | 0 |
30/09/2011 | 371.50p | 374.05p | 371.50p | 371.50p | 0 |
29/09/2011 | 371.50p | 374.05p | 371.50p | 371.50p | 300 |
28/09/2011 | 371.50p | 380.00p | 367.50p | 371.50p | 0 |
27/09/2011 | 376.50p | 380.00p | 367.50p | 371.50p | 0 |
*Close Price adjusted for both dividends and splits