Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2012 | 252.50p | 252.50p | 243.59p | 245.00p | 4097 |
20/06/2012 | 242.00p | 254.75p | 240.00p | 252.50p | 294382 |
19/06/2012 | 241.00p | 249.75p | 241.00p | 243.50p | 38987 |
18/06/2012 | 240.00p | 254.50p | 237.50p | 245.75p | 197884 |
15/06/2012 | 256.25p | 261.75p | 235.25p | 235.25p | 261044 |
14/06/2012 | 260.00p | 265.00p | 255.00p | 259.50p | 107910 |
13/06/2012 | 260.00p | 263.31p | 260.00p | 260.00p | 112409 |
12/06/2012 | 260.00p | 269.50p | 260.00p | 265.00p | 4272 |
11/06/2012 | 269.75p | 270.00p | 263.75p | 263.75p | 102464 |
08/06/2012 | 270.00p | 270.00p | 267.00p | 269.75p | 9004 |
07/06/2012 | 270.00p | 270.00p | 265.00p | 270.00p | 65651 |
06/06/2012 | 270.00p | 270.00p | 265.62p | 270.00p | 77096 |
01/06/2012 | 265.00p | 270.00p | 265.00p | 270.00p | 35380 |
31/05/2012 | 270.00p | 270.00p | 265.00p | 267.50p | 7532 |
30/05/2012 | 270.00p | 270.91p | 265.00p | 267.50p | 14796 |
29/05/2012 | 283.00p | 283.00p | 278.42p | 280.00p | 17571 |
28/05/2012 | 285.00p | 285.13p | 282.37p | 285.00p | 7469 |
25/05/2012 | 282.25p | 285.00p | 281.91p | 285.00p | 80441 |
24/05/2012 | 285.00p | 285.00p | 282.37p | 285.00p | 4943 |
23/05/2012 | 285.00p | 285.00p | 281.00p | 284.00p | 9462 |
22/05/2012 | 284.75p | 285.00p | 278.25p | 284.25p | 69670 |
21/05/2012 | 284.50p | 284.75p | 278.00p | 284.00p | 2339 |
18/05/2012 | 280.00p | 284.75p | 280.00p | 282.75p | 18568 |
17/05/2012 | 290.00p | 290.00p | 280.00p | 280.00p | 15269 |
16/05/2012 | 292.75p | 292.75p | 285.25p | 289.00p | 16661 |
15/05/2012 | 292.75p | 293.00p | 287.61p | 292.75p | 101114 |
14/05/2012 | 293.00p | 293.00p | 286.48p | 293.00p | 52409 |
11/05/2012 | 292.75p | 293.00p | 290.75p | 293.00p | 27110 |
10/05/2012 | 292.75p | 293.00p | 290.00p | 293.00p | 37605 |
09/05/2012 | 292.50p | 294.75p | 287.50p | 294.75p | 92572 |
08/05/2012 | 298.75p | 298.75p | 290.25p | 294.00p | 28920 |
04/05/2012 | 288.25p | 298.50p | 284.00p | 298.50p | 108633 |
03/05/2012 | 284.25p | 288.75p | 280.00p | 287.75p | 25624 |
02/05/2012 | 284.00p | 285.00p | 280.00p | 285.00p | 70846 |
01/05/2012 | 279.50p | 283.75p | 275.50p | 283.00p | 60956 |
30/04/2012 | 285.00p | 285.00p | 275.00p | 284.75p | 15127 |
27/04/2012 | 282.50p | 285.00p | 278.00p | 282.00p | 49777 |
26/04/2012 | 281.75p | 284.00p | 276.93p | 284.00p | 172676 |
25/04/2012 | 284.25p | 284.25p | 277.16p | 283.00p | 6014 |
24/04/2012 | 280.00p | 287.27p | 276.50p | 276.50p | 32434 |
23/04/2012 | 287.31p | 287.31p | 285.00p | 285.00p | 53853 |
20/04/2012 | 290.00p | 290.00p | 285.00p | 285.00p | 106498 |
19/04/2012 | 285.00p | 289.25p | 280.62p | 285.00p | 10707 |
18/04/2012 | 285.00p | 290.00p | 282.00p | 287.25p | 51536 |
17/04/2012 | 283.25p | 288.94p | 283.25p | 283.50p | 16932 |
16/04/2012 | 286.25p | 289.75p | 283.00p | 286.50p | 74665 |
13/04/2012 | 286.00p | 290.88p | 283.25p | 290.75p | 84392 |
12/04/2012 | 285.00p | 287.57p | 280.00p | 283.00p | 62187 |
11/04/2012 | 291.50p | 298.66p | 280.00p | 282.25p | 16747488 |
10/04/2012 | 295.50p | 298.75p | 290.00p | 294.00p | 151863 |
05/04/2012 | 295.00p | 298.41p | 291.28p | 296.62p | 29650 |
04/04/2012 | 294.00p | 295.00p | 290.00p | 290.75p | 48594 |
03/04/2012 | 287.00p | 294.75p | 287.00p | 292.00p | 4647 |
02/04/2012 | 287.75p | 292.00p | 287.00p | 287.50p | 245006 |
30/03/2012 | 290.00p | 290.00p | 286.50p | 286.50p | 34185 |
29/03/2012 | 294.75p | 295.00p | 287.00p | 292.00p | 117531 |
28/03/2012 | 285.00p | 295.00p | 285.00p | 295.00p | 17094 |
27/03/2012 | 292.00p | 293.38p | 285.00p | 285.00p | 105007 |
26/03/2012 | 290.00p | 290.00p | 285.50p | 287.50p | 7752 |
23/03/2012 | 285.00p | 290.00p | 284.00p | 290.00p | 12904 |
22/03/2012 | 281.38p | 285.00p | 278.03p | 285.00p | 2382 |
21/03/2012 | 277.00p | 285.00p | 277.00p | 285.00p | 37008 |
20/03/2012 | 280.00p | 281.73p | 276.00p | 277.00p | 16534 |
19/03/2012 | 279.75p | 284.75p | 274.01p | 282.00p | 26843 |
16/03/2012 | 280.00p | 280.00p | 275.00p | 277.00p | 202928 |
15/03/2012 | 270.00p | 280.00p | 270.00p | 280.00p | 11495 |
14/03/2012 | 271.75p | 275.00p | 267.31p | 275.00p | 20869 |
13/03/2012 | 270.00p | 274.75p | 268.25p | 274.75p | 20632 |
12/03/2012 | 267.00p | 270.00p | 265.62p | 270.00p | 5038 |
09/03/2012 | 267.50p | 270.00p | 265.62p | 270.00p | 2360 |
08/03/2012 | 265.25p | 268.13p | 265.00p | 265.00p | 11826 |
07/03/2012 | 263.15p | 268.06p | 263.15p | 266.75p | 2062 |
06/03/2012 | 265.00p | 268.13p | 265.00p | 267.50p | 8876 |
05/03/2012 | 265.62p | 267.50p | 265.62p | 267.50p | 9133 |
02/03/2012 | 262.00p | 267.34p | 262.00p | 265.88p | 50143 |
01/03/2012 | 261.40p | 265.63p | 261.40p | 265.63p | 415 |
29/02/2012 | 262.25p | 267.44p | 260.50p | 260.50p | 17567 |
28/02/2012 | 267.75p | 267.75p | 261.68p | 265.25p | 57913 |
27/02/2012 | 261.46p | 264.37p | 261.46p | 264.37p | 874 |
24/02/2012 | 268.00p | 268.00p | 265.00p | 265.00p | 1200 |
23/02/2012 | 261.00p | 265.53p | 261.00p | 265.37p | 920421 |
22/02/2012 | 266.00p | 269.08p | 262.00p | 265.63p | 6954 |
21/02/2012 | 269.00p | 269.00p | 261.00p | 265.50p | 7507 |
20/02/2012 | 267.17p | 267.95p | 265.12p | 267.50p | 2036 |
17/02/2012 | 263.00p | 270.00p | 260.00p | 267.50p | 16147 |
16/02/2012 | 263.50p | 268.50p | 261.50p | 263.00p | 329294 |
15/02/2012 | 260.50p | 270.00p | 260.00p | 261.00p | 43102 |
14/02/2012 | 270.00p | 270.00p | 263.98p | 266.00p | 192204 |
13/02/2012 | 269.50p | 270.00p | 266.27p | 268.50p | 114676 |
10/02/2012 | 264.75p | 267.25p | 260.00p | 263.63p | 13429 |
09/02/2012 | 261.90p | 270.00p | 261.90p | 270.00p | 3539 |
08/02/2012 | 260.00p | 267.88p | 260.00p | 264.75p | 4836 |
07/02/2012 | 269.50p | 269.50p | 264.00p | 266.75p | 5321 |
06/02/2012 | 268.05p | 268.05p | 261.00p | 265.00p | 30803 |
03/02/2012 | 265.65p | 267.27p | 265.37p | 265.37p | 9249 |
02/02/2012 | 265.67p | 265.67p | 264.50p | 264.50p | 1456 |
01/02/2012 | 257.25p | 262.38p | 257.00p | 260.75p | 428441 |
31/01/2012 | 257.25p | 262.75p | 257.00p | 258.25p | 5076 |
30/01/2012 | 260.00p | 267.85p | 255.00p | 259.25p | 106619 |
27/01/2012 | 265.00p | 272.85p | 260.00p | 262.50p | 261469 |
26/01/2012 | 266.43p | 273.56p | 266.43p | 268.88p | 3716 |
25/01/2012 | 270.00p | 274.00p | 266.84p | 267.75p | 19349 |
24/01/2012 | 275.25p | 280.00p | 272.00p | 272.50p | 12278 |
23/01/2012 | 274.25p | 277.13p | 274.00p | 274.50p | 12764 |
20/01/2012 | 279.99p | 279.99p | 274.61p | 277.62p | 4200 |
19/01/2012 | 275.26p | 277.62p | 274.80p | 277.62p | 1944 |
18/01/2012 | 280.00p | 280.00p | 275.09p | 279.50p | 4015 |
17/01/2012 | 275.26p | 277.50p | 275.26p | 277.50p | 3110 |
16/01/2012 | 276.00p | 280.00p | 274.32p | 278.50p | 2818 |
13/01/2012 | 279.25p | 279.25p | 274.35p | 277.13p | 1658 |
12/01/2012 | 277.00p | 277.00p | 275.75p | 276.00p | 155355 |
11/01/2012 | 281.00p | 281.00p | 278.80p | 279.50p | 3549 |
10/01/2012 | 272.25p | 280.81p | 272.00p | 275.00p | 55330 |
09/01/2012 | 272.25p | 277.00p | 272.00p | 272.00p | 413884 |
06/01/2012 | 272.00p | 276.71p | 272.00p | 275.75p | 517 |
05/01/2012 | 275.00p | 278.99p | 274.40p | 274.50p | 0 |
04/01/2012 | 275.00p | 278.99p | 274.40p | 277.00p | 85925 |
03/01/2012 | 275.25p | 280.00p | 273.00p | 273.00p | 8780 |
30/12/2011 | 275.25p | 280.00p | 275.25p | 280.00p | 360 |
29/12/2011 | 275.25p | 280.00p | 275.25p | 280.00p | 401 |
28/12/2011 | 280.25p | 281.40p | 270.25p | 279.00p | 8053 |
23/12/2011 | 280.50p | 282.00p | 280.50p | 282.00p | 8 |
22/12/2011 | 280.50p | 281.25p | 280.50p | 281.25p | 6 |
21/12/2011 | 280.50p | 288.00p | 280.00p | 288.00p | 4826 |
20/12/2011 | 280.50p | 290.00p | 280.00p | 283.25p | 8898 |
19/12/2011 | 280.25p | 290.00p | 280.25p | 287.75p | 3944 |
16/12/2011 | 280.00p | 288.00p | 280.00p | 285.50p | 10753 |
15/12/2011 | 280.50p | 282.00p | 280.00p | 280.00p | 1864 |
14/12/2011 | 280.50p | 290.00p | 280.00p | 290.00p | 10895 |
13/12/2011 | 288.41p | 288.56p | 280.50p | 280.50p | 3570 |
12/12/2011 | 290.00p | 290.00p | 280.00p | 280.00p | 1585 |
09/12/2011 | 288.50p | 289.75p | 287.00p | 287.00p | 1060 |
08/12/2011 | 283.51p | 283.51p | 280.00p | 280.00p | 529 |
07/12/2011 | 280.00p | 288.44p | 280.00p | 287.00p | 885 |
06/12/2011 | 281.89p | 284.88p | 281.65p | 284.88p | 2800 |
05/12/2011 | 288.25p | 288.59p | 281.85p | 288.50p | 4528 |
02/12/2011 | 290.00p | 290.00p | 280.00p | 280.00p | 12578 |
01/12/2011 | 288.56p | 289.00p | 282.16p | 289.00p | 4906 |
30/11/2011 | 289.25p | 289.50p | 289.00p | 289.00p | 1028 |
29/11/2011 | 288.29p | 288.29p | 284.75p | 284.75p | 1753 |
28/11/2011 | 292.00p | 293.36p | 282.50p | 282.50p | 5750 |
25/11/2011 | 295.00p | 295.00p | 290.00p | 290.75p | 52271 |
24/11/2011 | 293.37p | 293.38p | 290.00p | 290.00p | 12186 |
23/11/2011 | 285.00p | 293.07p | 285.00p | 285.25p | 1561 |
22/11/2011 | 285.25p | 293.07p | 285.25p | 290.12p | 2008 |
21/11/2011 | 286.75p | 287.25p | 286.75p | 287.25p | 796 |
18/11/2011 | 290.00p | 291.62p | 290.00p | 291.62p | 100 |
17/11/2011 | 284.50p | 290.00p | 278.12p | 289.50p | 11738 |
16/11/2011 | 280.00p | 283.40p | 280.00p | 282.25p | 8749 |
15/11/2011 | 284.25p | 284.50p | 276.37p | 283.25p | 3201 |
14/11/2011 | 283.25p | 283.25p | 282.75p | 282.75p | 3143 |
11/11/2011 | 280.00p | 280.00p | 275.25p | 275.25p | 1168 |
10/11/2011 | 285.00p | 285.00p | 277.50p | 277.50p | 0 |
09/11/2011 | 285.00p | 285.00p | 280.00p | 280.00p | 3406 |
08/11/2011 | 284.50p | 285.00p | 275.00p | 285.00p | 2733587 |
07/11/2011 | 283.84p | 283.84p | 282.25p | 282.25p | 1392 |
04/11/2011 | 277.68p | 280.38p | 277.68p | 280.38p | 134753 |
03/11/2011 | 275.25p | 276.87p | 275.00p | 275.00p | 5076 |
02/11/2011 | 276.18p | 282.75p | 276.18p | 282.75p | 888 |
01/11/2011 | 277.00p | 280.00p | 277.00p | 280.00p | 3228 |
31/10/2011 | 277.25p | 279.28p | 277.00p | 277.00p | 2508 |
28/10/2011 | 277.25p | 283.00p | 277.00p | 277.00p | 9769 |
27/10/2011 | 280.00p | 282.94p | 279.55p | 280.75p | 5468 |
26/10/2011 | 278.25p | 278.50p | 278.25p | 278.50p | 1300 |
25/10/2011 | 280.00p | 281.00p | 280.00p | 280.25p | 1873 |
24/10/2011 | 281.00p | 281.00p | 277.00p | 279.00p | 0 |
21/10/2011 | 281.00p | 281.00p | 277.00p | 279.00p | 0 |
20/10/2011 | 281.00p | 281.00p | 277.00p | 277.00p | 128 |
19/10/2011 | 282.00p | 282.00p | 279.50p | 279.50p | 1142 |
18/10/2011 | 281.75p | 282.00p | 278.00p | 278.00p | 207161 |
17/10/2011 | 280.00p | 282.03p | 277.25p | 277.25p | 37234 |
14/10/2011 | 283.75p | 283.75p | 278.42p | 279.50p | 3337 |
13/10/2011 | 283.75p | 285.00p | 278.23p | 285.00p | 3255 |
12/10/2011 | 277.75p | 283.00p | 277.75p | 277.75p | 23781 |
11/10/2011 | 282.50p | 282.50p | 279.00p | 279.00p | 60627 |
10/10/2011 | 282.77p | 283.18p | 278.14p | 281.50p | 3500 |
07/10/2011 | 277.25p | 279.00p | 273.90p | 279.00p | 15081 |
06/10/2011 | 277.00p | 283.00p | 277.00p | 281.75p | 7189 |
05/10/2011 | 283.75p | 283.75p | 280.00p | 282.00p | 10114 |
04/10/2011 | 277.00p | 284.00p | 277.00p | 280.87p | 633 |
03/10/2011 | 282.75p | 282.75p | 282.75p | 282.75p | 139 |
30/09/2011 | 280.38p | 280.38p | 280.38p | 280.38p | 207215 |
29/09/2011 | 276.57p | 280.38p | 276.57p | 280.38p | 3400 |
28/09/2011 | 280.00p | 280.38p | 280.00p | 280.38p | 39694 |
27/09/2011 | 277.25p | 283.75p | 277.00p | 281.00p | 48954 |
26/09/2011 | 277.25p | 281.89p | 277.00p | 277.00p | 4822 |
23/09/2011 | 274.00p | 276.00p | 272.00p | 275.50p | 65687 |
22/09/2011 | 275.00p | 280.00p | 275.00p | 280.00p | 52121 |
21/09/2011 | 283.75p | 283.75p | 275.50p | 281.00p | 5583 |
20/09/2011 | 284.00p | 284.00p | 275.00p | 284.00p | 12891 |
19/09/2011 | 275.00p | 281.72p | 275.00p | 277.50p | 3179 |
16/09/2011 | 277.00p | 277.00p | 277.00p | 277.00p | 37 |
15/09/2011 | 283.75p | 283.75p | 277.00p | 281.00p | 848 |
14/09/2011 | 282.50p | 282.75p | 280.00p | 280.00p | 3462 |
13/09/2011 | 275.75p | 282.25p | 275.00p | 279.50p | 4081 |
12/09/2011 | 273.00p | 275.00p | 271.25p | 275.00p | 3242 |
09/09/2011 | 279.00p | 279.00p | 275.75p | 277.00p | 9357 |
08/09/2011 | 281.75p | 281.75p | 275.00p | 279.50p | 90679 |
07/09/2011 | 277.75p | 280.00p | 271.50p | 280.00p | 14965 |
06/09/2011 | 277.75p | 277.75p | 277.75p | 277.75p | 24 |
*Close Price adjusted for both dividends and splits