Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/08/2011 | 277.00p | 280.00p | 275.50p | 277.00p | 8316 |
10/08/2011 | 277.00p | 277.00p | 274.00p | 277.00p | 4153 |
09/08/2011 | 273.25p | 275.00p | 265.00p | 275.00p | 19740 |
08/08/2011 | 270.00p | 271.50p | 268.00p | 271.50p | 9900 |
05/08/2011 | 265.25p | 275.50p | 265.25p | 275.25p | 17093 |
04/08/2011 | 273.00p | 275.80p | 268.30p | 275.00p | 20422 |
03/08/2011 | 266.00p | 267.53p | 266.00p | 266.50p | 14826 |
02/08/2011 | 266.50p | 267.51p | 266.00p | 266.00p | 3159 |
01/08/2011 | 266.25p | 267.05p | 266.00p | 266.00p | 5255 |
29/07/2011 | 266.00p | 266.25p | 266.00p | 266.00p | 538 |
28/07/2011 | 266.25p | 267.05p | 266.00p | 266.00p | 5184 |
27/07/2011 | 268.50p | 272.50p | 264.05p | 265.50p | 26424 |
26/07/2011 | 262.25p | 265.00p | 262.25p | 263.00p | 3963 |
25/07/2011 | 271.25p | 272.00p | 261.72p | 264.63p | 54383 |
22/07/2011 | 276.25p | 276.93p | 273.00p | 273.00p | 56644 |
21/07/2011 | 282.25p | 282.25p | 276.00p | 276.00p | 63647 |
20/07/2011 | 282.25p | 290.00p | 280.25p | 280.25p | 188463 |
19/07/2011 | 290.00p | 290.00p | 287.25p | 287.25p | 211 |
18/07/2011 | 286.00p | 293.22p | 282.00p | 283.25p | 45219 |
15/07/2011 | 293.75p | 294.00p | 290.00p | 291.75p | 33359 |
14/07/2011 | 288.25p | 294.00p | 288.25p | 294.00p | 258975 |
13/07/2011 | 289.50p | 297.00p | 289.50p | 297.00p | 15933 |
12/07/2011 | 281.00p | 283.50p | 281.00p | 283.50p | 1421 |
11/07/2011 | 283.50p | 289.50p | 281.00p | 284.00p | 10271 |
08/07/2011 | 290.00p | 290.75p | 280.00p | 289.00p | 159342 |
07/07/2011 | 290.00p | 291.00p | 289.63p | 290.00p | 4349 |
06/07/2011 | 289.25p | 290.12p | 288.25p | 290.12p | 13082 |
05/07/2011 | 283.25p | 289.75p | 283.00p | 289.75p | 7054 |
04/07/2011 | 288.50p | 288.50p | 285.75p | 285.75p | 2190 |
01/07/2011 | 286.00p | 287.56p | 286.00p | 287.50p | 4430 |
30/06/2011 | 288.25p | 288.25p | 285.00p | 286.63p | 1391 |
29/06/2011 | 286.25p | 286.25p | 281.25p | 286.00p | 88402 |
28/06/2011 | 280.25p | 285.00p | 280.00p | 285.00p | 57617 |
27/06/2011 | 268.75p | 282.50p | 268.75p | 282.50p | 12019 |
24/06/2011 | 277.75p | 280.00p | 272.18p | 280.00p | 5961 |
23/06/2011 | 270.00p | 274.75p | 270.00p | 274.75p | 1816145 |
22/06/2011 | 270.37p | 272.85p | 270.37p | 271.50p | 6650 |
21/06/2011 | 273.00p | 273.00p | 270.00p | 270.00p | 11694 |
20/06/2011 | 270.50p | 273.00p | 270.00p | 270.00p | 3583 |
17/06/2011 | 273.00p | 273.00p | 265.00p | 265.00p | 17602 |
16/06/2011 | 271.25p | 277.00p | 270.50p | 277.00p | 249839 |
15/06/2011 | 272.25p | 272.80p | 270.75p | 272.25p | 6308 |
14/06/2011 | 271.88p | 272.25p | 270.00p | 272.00p | 16847 |
13/06/2011 | 272.50p | 274.04p | 270.00p | 271.13p | 6103 |
10/06/2011 | 274.50p | 274.50p | 271.37p | 271.37p | 92498 |
09/06/2011 | 270.00p | 275.00p | 265.00p | 271.25p | 42746 |
08/06/2011 | 269.75p | 280.00p | 269.00p | 271.00p | 34164 |
07/06/2011 | 280.00p | 280.00p | 260.00p | 271.00p | 350033 |
06/06/2011 | 276.25p | 283.00p | 275.00p | 275.00p | 9373 |
03/06/2011 | 288.25p | 288.40p | 278.00p | 278.00p | 23516 |
02/06/2011 | 290.25p | 295.00p | 289.19p | 291.00p | 16943 |
01/06/2011 | 283.00p | 296.00p | 283.00p | 296.00p | 31369 |
31/05/2011 | 274.75p | 293.00p | 271.50p | 293.00p | 17495 |
27/05/2011 | 262.25p | 275.00p | 262.25p | 271.50p | 15785 |
26/05/2011 | 262.50p | 269.00p | 262.50p | 269.00p | 3087 |
25/05/2011 | 269.50p | 269.50p | 261.75p | 261.75p | 569 |
24/05/2011 | 264.75p | 266.00p | 262.15p | 265.00p | 113666 |
23/05/2011 | 265.00p | 265.00p | 257.75p | 261.00p | 49903 |
20/05/2011 | 255.00p | 259.00p | 255.00p | 255.75p | 7370 |
19/05/2011 | 260.00p | 265.75p | 255.25p | 256.75p | 9667 |
18/05/2011 | 263.00p | 264.50p | 260.00p | 260.00p | 78699 |
17/05/2011 | 270.25p | 276.00p | 260.00p | 260.00p | 22317 |
16/05/2011 | 272.25p | 272.50p | 272.00p | 272.50p | 76460 |
13/05/2011 | 270.00p | 270.00p | 270.00p | 270.00p | 2 |
12/05/2011 | 270.00p | 270.25p | 270.00p | 270.25p | 136296 |
11/05/2011 | 270.25p | 275.00p | 270.00p | 270.00p | 310070 |
10/05/2011 | 270.00p | 278.50p | 270.00p | 278.50p | 220299 |
09/05/2011 | 271.00p | 271.00p | 270.50p | 270.50p | 3711 |
06/05/2011 | 271.00p | 271.00p | 270.00p | 270.00p | 14958 |
05/05/2011 | 271.50p | 271.50p | 270.00p | 270.00p | 1813 |
04/05/2011 | 276.75p | 280.00p | 272.00p | 272.00p | 18095 |
03/05/2011 | 275.00p | 275.00p | 275.00p | 275.00p | 2675 |
28/04/2011 | 274.38p | 274.38p | 272.50p | 272.50p | 0 |
27/04/2011 | 274.38p | 274.38p | 272.50p | 272.50p | 250 |
26/04/2011 | 273.25p | 275.00p | 272.00p | 272.50p | 0 |
21/04/2011 | 273.25p | 275.00p | 272.00p | 272.50p | 0 |
20/04/2011 | 273.25p | 275.00p | 272.00p | 272.00p | 6501 |
19/04/2011 | 273.75p | 275.00p | 273.00p | 275.00p | 114624 |
18/04/2011 | 270.00p | 272.75p | 270.00p | 270.00p | 387151 |
15/04/2011 | 270.00p | 275.00p | 270.00p | 275.00p | 287 |
14/04/2011 | 273.80p | 275.00p | 273.80p | 275.00p | 1580 |
13/04/2011 | 270.00p | 274.17p | 269.75p | 270.25p | 49593 |
12/04/2011 | 270.00p | 275.00p | 270.00p | 275.00p | 4952 |
11/04/2011 | 270.00p | 275.00p | 270.00p | 275.00p | 22676 |
08/04/2011 | 272.75p | 275.98p | 272.50p | 272.50p | 6570 |
07/04/2011 | 272.00p | 272.75p | 265.00p | 268.88p | 0 |
06/04/2011 | 272.00p | 272.75p | 265.00p | 272.75p | 3910 |
05/04/2011 | 270.00p | 270.00p | 260.97p | 268.88p | 421439 |
04/04/2011 | 260.50p | 265.00p | 260.00p | 264.12p | 9857 |
01/04/2011 | 264.75p | 269.00p | 260.00p | 267.75p | 83235 |
31/03/2011 | 255.00p | 265.00p | 253.96p | 260.00p | 391035 |
30/03/2011 | 250.00p | 255.00p | 245.00p | 247.50p | 72571 |
29/03/2011 | 254.50p | 254.50p | 247.50p | 247.50p | 1570 |
28/03/2011 | 250.00p | 254.75p | 248.94p | 254.00p | 1490 |
25/03/2011 | 247.00p | 250.50p | 245.00p | 250.50p | 53122 |
24/03/2011 | 244.00p | 249.00p | 240.50p | 245.25p | 6935 |
23/03/2011 | 248.00p | 248.30p | 225.00p | 236.50p | 265512 |
22/03/2011 | 259.50p | 260.00p | 245.00p | 245.00p | 26030 |
21/03/2011 | 255.00p | 260.00p | 255.00p | 255.00p | 18505 |
18/03/2011 | 255.00p | 255.00p | 255.00p | 255.00p | 2559 |
17/03/2011 | 255.00p | 257.50p | 255.00p | 255.00p | 93242 |
16/03/2011 | 255.00p | 258.50p | 252.00p | 258.50p | 0 |
15/03/2011 | 255.00p | 257.00p | 252.00p | 257.00p | 13712 |
14/03/2011 | 263.19p | 263.19p | 255.00p | 260.00p | 32259 |
11/03/2011 | 258.00p | 258.00p | 257.50p | 257.50p | 1193 |
10/03/2011 | 260.25p | 263.40p | 260.25p | 263.12p | 5017 |
09/03/2011 | 263.50p | 263.50p | 260.00p | 260.00p | 325 |
08/03/2011 | 256.00p | 263.65p | 256.00p | 260.00p | 3220 |
07/03/2011 | 265.00p | 265.00p | 256.00p | 260.00p | 2250 |
04/03/2011 | 265.00p | 265.00p | 260.50p | 260.50p | 122 |
03/03/2011 | 258.00p | 255.75p | 255.75p | 255.75p | 3033 |
02/03/2011 | 265.00p | 265.00p | 256.00p | 260.50p | 7077 |
01/03/2011 | 267.00p | 267.50p | 265.50p | 265.75p | 5422 |
28/02/2011 | 257.00p | 261.88p | 257.00p | 261.88p | 5046 |
25/02/2011 | 267.00p | 267.00p | 257.00p | 266.25p | 2876 |
24/02/2011 | 265.00p | 265.00p | 261.88p | 261.88p | 1900 |
23/02/2011 | 260.00p | 260.37p | 255.82p | 260.37p | 15638 |
22/02/2011 | 265.00p | 265.00p | 260.00p | 262.37p | 3944 |
21/02/2011 | 261.00p | 265.00p | 261.00p | 264.88p | 0 |
18/02/2011 | 261.00p | 263.37p | 261.00p | 263.37p | 1966 |
17/02/2011 | 262.00p | 268.80p | 257.00p | 261.50p | 11800 |
16/02/2011 | 263.20p | 267.00p | 256.00p | 256.25p | 0 |
15/02/2011 | 263.20p | 267.00p | 256.00p | 256.25p | 19701 |
14/02/2011 | 265.00p | 265.00p | 265.00p | 265.00p | 15506 |
11/02/2011 | 264.75p | 264.75p | 256.72p | 260.25p | 0 |
10/02/2011 | 264.75p | 264.75p | 256.72p | 260.75p | 1900 |
09/02/2011 | 260.00p | 260.50p | 260.00p | 260.50p | 3697 |
08/02/2011 | 263.20p | 263.20p | 260.50p | 260.50p | 89 |
07/02/2011 | 260.00p | 262.00p | 260.00p | 260.50p | 0 |
04/02/2011 | 260.00p | 262.00p | 260.00p | 260.50p | 15500 |
03/02/2011 | 262.79p | 265.00p | 262.00p | 265.00p | 633716 |
02/02/2011 | 262.50p | 265.00p | 262.50p | 262.50p | 0 |
01/02/2011 | 262.50p | 265.00p | 262.50p | 265.00p | 0 |
31/01/2011 | 262.00p | 265.00p | 260.00p | 262.50p | 6332 |
28/01/2011 | 265.00p | 268.25p | 262.25p | 263.50p | 18955 |
27/01/2011 | 269.75p | 269.75p | 267.50p | 267.50p | 651 |
26/01/2011 | 269.75p | 269.75p | 263.60p | 269.75p | 603 |
25/01/2011 | 265.00p | 270.00p | 263.00p | 263.00p | 14315 |
24/01/2011 | 265.25p | 275.00p | 265.20p | 270.00p | 25020 |
21/01/2011 | 270.00p | 275.00p | 266.00p | 273.50p | 12601 |
20/01/2011 | 265.00p | 269.38p | 265.00p | 267.50p | 500 |
19/01/2011 | 270.00p | 274.75p | 265.00p | 265.00p | 18466 |
18/01/2011 | 262.00p | 269.00p | 256.00p | 268.50p | 32462 |
17/01/2011 | 269.75p | 270.00p | 262.00p | 262.00p | 15337 |
14/01/2011 | 280.00p | 280.00p | 260.00p | 260.00p | 62333 |
13/01/2011 | 281.50p | 288.47p | 280.00p | 280.00p | 12205 |
12/01/2011 | 286.00p | 291.61p | 283.75p | 283.75p | 9221 |
11/01/2011 | 282.00p | 298.00p | 282.00p | 286.00p | 76859 |
10/01/2011 | 275.00p | 282.00p | 269.90p | 277.50p | 19111 |
07/01/2011 | 264.75p | 272.00p | 263.10p | 272.00p | 15973 |
06/01/2011 | 255.00p | 263.56p | 255.00p | 260.00p | 34831 |
05/01/2011 | 255.00p | 265.00p | 255.00p | 265.00p | 1877 |
04/01/2011 | 255.00p | 259.00p | 255.00p | 259.00p | 3880 |
31/12/2010 | 260.00p | 260.00p | 254.00p | 258.50p | 4150 |
30/12/2010 | 260.00p | 260.00p | 254.90p | 258.50p | 103600 |
29/12/2010 | 256.00p | 257.00p | 254.00p | 257.00p | 2992 |
24/12/2010 | 254.00p | 258.00p | 254.00p | 255.00p | 13790 |
23/12/2010 | 253.00p | 256.00p | 252.00p | 254.00p | 6884 |
22/12/2010 | 250.75p | 250.75p | 246.85p | 249.00p | 410 |
21/12/2010 | 245.00p | 253.50p | 226.25p | 250.75p | 164077 |
20/12/2010 | 255.00p | 255.00p | 250.00p | 250.00p | 28055 |
17/12/2010 | 250.00p | 258.75p | 250.00p | 250.00p | 2603 |
16/12/2010 | 254.25p | 263.00p | 252.00p | 252.00p | 14218 |
15/12/2010 | 254.50p | 261.75p | 254.25p | 254.25p | 4463 |
14/12/2010 | 255.00p | 257.08p | 254.75p | 254.75p | 7184 |
13/12/2010 | 255.25p | 263.78p | 255.00p | 260.50p | 16925 |
10/12/2010 | 260.00p | 260.75p | 260.00p | 260.00p | 2199 |
09/12/2010 | 255.00p | 265.00p | 255.00p | 265.00p | 23439 |
08/12/2010 | 269.75p | 270.00p | 255.00p | 262.00p | 21633 |
07/12/2010 | 265.00p | 272.00p | 258.00p | 258.00p | 21520 |
06/12/2010 | 265.00p | 272.00p | 265.00p | 268.50p | 70474 |
03/12/2010 | 270.00p | 272.00p | 265.00p | 272.00p | 35426 |
02/12/2010 | 272.00p | 272.00p | 263.50p | 267.00p | 10610 |
01/12/2010 | 264.75p | 269.00p | 260.00p | 260.00p | 29528 |
30/11/2010 | 255.75p | 257.95p | 255.25p | 255.25p | 8623 |
29/11/2010 | 255.50p | 260.25p | 255.50p | 260.25p | 0 |
26/11/2010 | 256.00p | 256.00p | 255.50p | 255.50p | 2150 |
25/11/2010 | 256.00p | 258.50p | 256.00p | 258.50p | 1500 |
24/11/2010 | 260.50p | 260.50p | 256.00p | 260.50p | 868059 |
23/11/2010 | 257.00p | 264.00p | 256.00p | 260.50p | 91864 |
22/11/2010 | 262.50p | 264.60p | 261.00p | 261.00p | 1875 |
19/11/2010 | 262.00p | 265.65p | 260.00p | 262.50p | 4000 |
18/11/2010 | 262.50p | 262.50p | 259.80p | 262.00p | 1900 |
17/11/2010 | 260.25p | 266.00p | 259.80p | 262.50p | 27864 |
16/11/2010 | 256.00p | 265.00p | 256.00p | 260.25p | 20547 |
15/11/2010 | 264.00p | 265.00p | 258.00p | 261.00p | 4041 |
12/11/2010 | 257.00p | 260.50p | 257.00p | 260.50p | 894 |
11/11/2010 | 258.50p | 262.84p | 258.50p | 260.00p | 1252 |
10/11/2010 | 260.00p | 260.00p | 258.00p | 258.50p | 45459 |
09/11/2010 | 255.00p | 262.65p | 255.00p | 258.50p | 8531 |
08/11/2010 | 255.00p | 260.75p | 254.10p | 260.75p | 18829 |
05/11/2010 | 254.75p | 254.75p | 250.75p | 252.50p | 12349 |
04/11/2010 | 246.00p | 254.55p | 246.00p | 253.50p | 16821 |
03/11/2010 | 248.50p | 251.65p | 244.00p | 246.75p | 4641 |
02/11/2010 | 250.00p | 252.00p | 247.72p | 249.50p | 22692 |
01/11/2010 | 250.00p | 255.34p | 245.55p | 250.00p | 15803 |
29/10/2010 | 258.00p | 258.00p | 258.00p | 258.00p | 69 |
28/10/2010 | 250.00p | 254.25p | 250.00p | 254.25p | 4333 |
27/10/2010 | 250.00p | 255.00p | 250.00p | 252.50p | 42270 |
26/10/2010 | 256.00p | 256.00p | 250.55p | 255.00p | 29093 |
*Close Price adjusted for both dividends and splits