Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/07/2012 | 91.50p | 92.21p | 91.40p | 91.60p | 127690 |
09/07/2012 | 91.40p | 91.91p | 91.00p | 91.05p | 52170 |
06/07/2012 | 91.40p | 92.20p | 91.40p | 91.40p | 147940 |
05/07/2012 | 91.40p | 91.95p | 91.10p | 91.50p | 134620 |
04/07/2012 | 91.40p | 92.50p | 91.00p | 91.00p | 52400 |
03/07/2012 | 92.50p | 92.60p | 90.90p | 91.40p | 623310 |
02/07/2012 | 90.10p | 90.90p | 89.80p | 89.90p | 424570 |
29/06/2012 | 90.99p | 90.99p | 90.10p | 90.10p | 48860 |
28/06/2012 | 91.00p | 91.75p | 89.80p | 89.80p | 197960 |
27/06/2012 | 90.00p | 91.20p | 89.75p | 89.75p | 81590 |
26/06/2012 | 90.00p | 90.89p | 89.81p | 90.80p | 69740 |
25/06/2012 | 89.55p | 90.35p | 89.55p | 89.70p | 953130 |
22/06/2012 | 90.00p | 90.39p | 89.50p | 89.50p | 67290 |
21/06/2012 | 91.00p | 91.00p | 89.40p | 89.60p | 568320 |
20/06/2012 | 89.65p | 90.35p | 89.40p | 90.00p | 137340 |
19/06/2012 | 90.10p | 90.60p | 90.10p | 90.45p | 190420 |
18/06/2012 | 91.30p | 91.30p | 90.10p | 90.50p | 229110 |
15/06/2012 | 91.40p | 91.40p | 90.00p | 91.20p | 641980 |
14/06/2012 | 91.25p | 91.30p | 90.05p | 91.00p | 177710 |
13/06/2012 | 91.30p | 91.30p | 89.67p | 90.35p | 126300 |
12/06/2012 | 91.15p | 91.20p | 90.00p | 90.65p | 95530 |
11/06/2012 | 91.15p | 91.20p | 90.45p | 90.45p | 163350 |
08/06/2012 | 90.00p | 91.15p | 89.75p | 90.40p | 338910 |
07/06/2012 | 90.50p | 91.30p | 90.48p | 90.60p | 221640 |
06/06/2012 | 89.50p | 90.45p | 89.50p | 89.50p | 158180 |
01/06/2012 | 91.00p | 91.80p | 89.20p | 89.50p | 313550 |
31/05/2012 | 91.50p | 91.60p | 90.85p | 91.10p | 189370 |
30/05/2012 | 91.00p | 91.24p | 90.50p | 90.85p | 155160 |
29/05/2012 | 91.05p | 92.00p | 90.80p | 91.50p | 553160 |
28/05/2012 | 92.10p | 92.80p | 91.00p | 91.00p | 82440 |
25/05/2012 | 92.50p | 92.50p | 91.50p | 91.80p | 114330 |
24/05/2012 | 91.51p | 92.33p | 91.50p | 92.08p | 42290 |
23/05/2012 | 92.10p | 93.20p | 91.50p | 91.50p | 84480 |
22/05/2012 | 92.80p | 92.80p | 91.74p | 92.28p | 235470 |
21/05/2012 | 92.50p | 93.20p | 91.79p | 92.30p | 149980 |
18/05/2012 | 92.15p | 92.80p | 91.20p | 91.80p | 122090 |
17/05/2012 | 94.10p | 94.10p | 91.80p | 92.03p | 280860 |
16/05/2012 | 94.05p | 94.74p | 93.90p | 94.00p | 201300 |
15/05/2012 | 94.95p | 95.00p | 93.90p | 94.58p | 291790 |
14/05/2012 | 95.50p | 96.50p | 93.70p | 94.30p | 276790 |
11/05/2012 | 96.05p | 96.10p | 95.31p | 95.75p | 181010 |
10/05/2012 | 95.25p | 96.18p | 95.00p | 95.10p | 114160 |
09/05/2012 | 96.30p | 96.30p | 95.00p | 95.25p | 127710 |
08/05/2012 | 95.40p | 96.28p | 94.50p | 94.50p | 340320 |
04/05/2012 | 95.60p | 96.70p | 95.40p | 95.40p | 383890 |
03/05/2012 | 96.50p | 96.50p | 95.80p | 95.80p | 179710 |
02/05/2012 | 95.80p | 97.00p | 95.80p | 95.90p | 164210 |
01/05/2012 | 96.20p | 96.50p | 95.74p | 96.15p | 165540 |
30/04/2012 | 95.60p | 96.63p | 95.10p | 95.10p | 189230 |
27/04/2012 | 96.50p | 96.50p | 96.00p | 96.20p | 116280 |
26/04/2012 | 96.20p | 96.20p | 95.70p | 95.80p | 200990 |
25/04/2012 | 96.00p | 96.20p | 95.71p | 95.95p | 37670 |
24/04/2012 | 95.40p | 96.58p | 95.40p | 95.92p | 159670 |
23/04/2012 | 96.10p | 96.10p | 95.30p | 95.30p | 221450 |
20/04/2012 | 96.00p | 96.00p | 95.60p | 95.70p | 196770 |
19/04/2012 | 96.20p | 96.40p | 95.50p | 95.70p | 129780 |
18/04/2012 | 95.55p | 96.19p | 95.50p | 95.95p | 48620 |
17/04/2012 | 96.00p | 96.65p | 95.55p | 95.65p | 112170 |
16/04/2012 | 95.15p | 95.73p | 95.15p | 95.47p | 181360 |
13/04/2012 | 95.55p | 96.00p | 95.20p | 95.30p | 241000 |
12/04/2012 | 95.40p | 95.92p | 95.34p | 95.50p | 77310 |
11/04/2012 | 96.50p | 96.50p | 95.10p | 95.40p | 115570 |
10/04/2012 | 95.40p | 96.55p | 95.40p | 95.40p | 133940 |
05/04/2012 | 96.50p | 96.50p | 95.30p | 95.80p | 121220 |
04/04/2012 | 96.30p | 96.50p | 95.10p | 96.00p | 1493250 |
03/04/2012 | 96.30p | 96.50p | 96.21p | 96.50p | 270280 |
02/04/2012 | 97.00p | 97.00p | 96.00p | 96.50p | 340260 |
30/03/2012 | 96.95p | 97.30p | 95.80p | 95.80p | 187740 |
29/03/2012 | 97.90p | 97.90p | 96.00p | 96.50p | 286950 |
28/03/2012 | 97.65p | 97.79p | 96.80p | 97.15p | 160990 |
27/03/2012 | 97.50p | 97.90p | 96.20p | 96.90p | 260520 |
26/03/2012 | 97.45p | 98.00p | 97.00p | 97.10p | 327150 |
23/03/2012 | 96.55p | 97.40p | 96.20p | 97.20p | 75280 |
22/03/2012 | 96.60p | 97.13p | 96.20p | 97.00p | 138290 |
21/03/2012 | 97.50p | 97.65p | 96.50p | 96.95p | 539140 |
20/03/2012 | 97.80p | 97.90p | 96.50p | 97.03p | 206270 |
19/03/2012 | 96.70p | 97.90p | 96.41p | 96.80p | 240450 |
16/03/2012 | 97.50p | 97.60p | 96.40p | 96.70p | 373800 |
15/03/2012 | 97.80p | 97.80p | 96.40p | 97.80p | 231740 |
14/03/2012 | 97.90p | 97.90p | 97.50p | 97.60p | 193250 |
13/03/2012 | 97.60p | 97.83p | 97.50p | 97.50p | 251900 |
12/03/2012 | 97.50p | 97.90p | 97.30p | 97.90p | 354770 |
09/03/2012 | 97.50p | 97.90p | 97.50p | 97.70p | 212560 |
08/03/2012 | 97.90p | 98.00p | 97.30p | 97.30p | 378730 |
07/03/2012 | 97.20p | 97.90p | 97.00p | 97.75p | 149390 |
06/03/2012 | 97.50p | 97.90p | 97.20p | 97.50p | 90230 |
05/03/2012 | 97.20p | 97.90p | 96.65p | 97.55p | 115820 |
02/03/2012 | 97.00p | 97.74p | 97.00p | 97.35p | 112380 |
01/03/2012 | 97.50p | 97.70p | 96.70p | 97.50p | 108360 |
29/02/2012 | 97.50p | 98.20p | 96.70p | 97.00p | 266590 |
28/02/2012 | 96.70p | 97.95p | 96.60p | 97.30p | 117530 |
27/02/2012 | 96.60p | 97.85p | 96.12p | 97.25p | 82110 |
24/02/2012 | 96.60p | 98.00p | 96.60p | 96.85p | 1415900 |
23/02/2012 | 96.60p | 97.00p | 96.60p | 96.80p | 260360 |
22/02/2012 | 96.90p | 97.00p | 96.60p | 97.00p | 121750 |
21/02/2012 | 95.80p | 96.83p | 95.80p | 96.70p | 388060 |
20/02/2012 | 96.70p | 96.70p | 95.90p | 96.32p | 1077990 |
17/02/2012 | 96.10p | 96.80p | 94.97p | 95.70p | 305610 |
16/02/2012 | 96.20p | 96.80p | 95.80p | 96.47p | 116050 |
15/02/2012 | 96.00p | 97.10p | 96.00p | 96.40p | 126520 |
14/02/2012 | 96.20p | 96.80p | 95.70p | 96.40p | 616030 |
13/02/2012 | 96.00p | 97.00p | 95.80p | 96.70p | 447510 |
10/02/2012 | 95.80p | 97.40p | 95.52p | 96.45p | 646570 |
09/02/2012 | 96.90p | 96.90p | 95.80p | 96.40p | 210130 |
08/02/2012 | 96.95p | 96.95p | 96.30p | 96.47p | 77430 |
07/02/2012 | 96.00p | 97.20p | 95.60p | 96.50p | 289670 |
06/02/2012 | 96.00p | 96.90p | 96.00p | 96.60p | 235320 |
03/02/2012 | 96.20p | 97.20p | 96.05p | 96.55p | 564060 |
02/02/2012 | 96.50p | 97.20p | 96.20p | 96.45p | 384950 |
01/02/2012 | 96.50p | 97.50p | 96.00p | 96.20p | 189290 |
31/01/2012 | 97.00p | 97.40p | 96.38p | 96.95p | 130770 |
30/01/2012 | 98.30p | 98.30p | 97.00p | 97.25p | 560110 |
27/01/2012 | 96.70p | 98.14p | 96.70p | 97.00p | 163190 |
26/01/2012 | 96.75p | 97.70p | 96.60p | 97.10p | 103470 |
25/01/2012 | 97.05p | 97.84p | 96.60p | 96.70p | 180290 |
24/01/2012 | 97.50p | 97.60p | 97.00p | 97.52p | 148800 |
23/01/2012 | 97.60p | 98.30p | 96.65p | 96.75p | 161390 |
20/01/2012 | 97.70p | 99.00p | 97.00p | 97.55p | 375970 |
19/01/2012 | 97.50p | 98.00p | 97.50p | 97.90p | 16260 |
18/01/2012 | 97.45p | 98.30p | 96.60p | 97.40p | 84060 |
17/01/2012 | 97.10p | 98.00p | 97.00p | 97.75p | 5124760 |
16/01/2012 | 96.50p | 97.60p | 96.30p | 96.90p | 213060 |
13/01/2012 | 96.60p | 97.70p | 96.31p | 97.00p | 70510 |
12/01/2012 | 97.30p | 97.30p | 96.00p | 96.67p | 45900 |
11/01/2012 | 97.05p | 98.94p | 96.00p | 96.50p | 161270 |
10/01/2012 | 96.60p | 97.70p | 96.60p | 97.35p | 155250 |
09/01/2012 | 98.55p | 98.55p | 96.00p | 96.00p | 101670 |
06/01/2012 | 96.00p | 97.15p | 96.00p | 96.63p | 98910 |
05/01/2012 | 95.95p | 97.00p | 95.30p | 95.50p | 108070 |
04/01/2012 | 95.70p | 97.32p | 95.70p | 95.90p | 269130 |
03/01/2012 | 96.00p | 98.00p | 95.50p | 96.40p | 55410 |
30/12/2011 | 97.25p | 97.60p | 95.65p | 97.00p | 22450 |
29/12/2011 | 95.00p | 97.55p | 95.00p | 96.00p | 44090 |
28/12/2011 | 95.25p | 96.35p | 95.00p | 95.00p | 83190 |
23/12/2011 | 95.65p | 97.51p | 95.20p | 95.20p | 33400 |
22/12/2011 | 96.30p | 97.45p | 95.60p | 95.80p | 53330 |
21/12/2011 | 96.00p | 98.00p | 95.70p | 96.15p | 200750 |
20/12/2011 | 96.10p | 96.90p | 95.70p | 96.10p | 203060 |
19/12/2011 | 97.20p | 98.00p | 96.00p | 96.25p | 65640 |
16/12/2011 | 98.30p | 99.80p | 96.85p | 97.20p | 113080 |
15/12/2011 | 97.60p | 99.50p | 97.60p | 98.30p | 121600 |
14/12/2011 | 94.95p | 96.25p | 92.80p | 96.20p | 119440 |
13/12/2011 | 98.00p | 98.05p | 94.80p | 95.40p | 153560 |
12/12/2011 | 99.55p | 101.40p | 98.00p | 99.05p | 74020 |
09/12/2011 | 100.60p | 102.00p | 99.50p | 99.50p | 210310 |
08/12/2011 | 101.40p | 101.60p | 100.40p | 100.50p | 172860 |
07/12/2011 | 102.00p | 102.90p | 100.00p | 101.00p | 62520 |
06/12/2011 | 101.60p | 103.80p | 101.60p | 103.10p | 125430 |
05/12/2011 | 103.00p | 103.90p | 102.80p | 103.20p | 82940 |
02/12/2011 | 103.90p | 103.90p | 102.90p | 103.00p | 79490 |
01/12/2011 | 102.10p | 104.00p | 102.10p | 103.00p | 101900 |
30/11/2011 | 101.80p | 103.50p | 101.00p | 102.50p | 24660 |
29/11/2011 | 100.60p | 103.50p | 100.60p | 101.00p | 127540 |
28/11/2011 | 101.00p | 103.40p | 100.12p | 101.00p | 191270 |
25/11/2011 | 101.00p | 102.00p | 99.20p | 100.50p | 127860 |
24/11/2011 | 100.90p | 102.00p | 98.87p | 99.35p | 66710 |
23/11/2011 | 101.00p | 101.50p | 100.00p | 101.00p | 66120 |
22/11/2011 | 100.00p | 102.70p | 100.00p | 100.50p | 100090 |
21/11/2011 | 101.00p | 103.30p | 100.80p | 101.00p | 27250 |
18/11/2011 | 101.00p | 101.50p | 100.00p | 101.25p | 81240 |
17/11/2011 | 101.00p | 103.00p | 100.00p | 101.00p | 160510 |
16/11/2011 | 101.00p | 102.80p | 100.80p | 101.00p | 142360 |
15/11/2011 | 100.00p | 101.50p | 99.73p | 100.30p | 75920 |
14/11/2011 | 100.60p | 102.70p | 99.95p | 100.00p | 84470 |
11/11/2011 | 101.00p | 102.00p | 99.45p | 100.60p | 72760 |
10/11/2011 | 99.30p | 100.30p | 98.30p | 99.60p | 98020 |
09/11/2011 | 101.40p | 101.50p | 100.11p | 100.90p | 126780 |
08/11/2011 | 100.80p | 102.50p | 100.00p | 101.40p | 68260 |
07/11/2011 | 100.20p | 102.00p | 100.20p | 101.00p | 92100 |
04/11/2011 | 100.30p | 102.50p | 100.00p | 100.00p | 77030 |
03/11/2011 | 101.20p | 103.70p | 100.80p | 101.70p | 40910 |
02/11/2011 | 101.20p | 104.00p | 101.20p | 104.00p | 31810 |
01/11/2011 | 102.80p | 103.50p | 100.10p | 103.50p | 153030 |
31/10/2011 | 104.30p | 106.30p | 102.20p | 102.20p | 117070 |
28/10/2011 | 104.40p | 105.20p | 103.00p | 103.60p | 60220 |
27/10/2011 | 105.40p | 106.60p | 102.40p | 103.50p | 194300 |
26/10/2011 | 102.20p | 105.50p | 102.00p | 104.50p | 161670 |
25/10/2011 | 104.20p | 104.50p | 102.00p | 102.60p | 97430 |
24/10/2011 | 104.40p | 104.50p | 103.00p | 103.80p | 129470 |
21/10/2011 | 100.40p | 105.00p | 100.00p | 105.00p | 212520 |
20/10/2011 | 101.90p | 103.00p | 101.10p | 102.80p | 69920 |
19/10/2011 | 102.50p | 104.00p | 101.00p | 104.00p | 99710 |
18/10/2011 | 102.90p | 104.40p | 100.80p | 102.10p | 115470 |
17/10/2011 | 104.00p | 106.00p | 102.10p | 105.00p | 139200 |
14/10/2011 | 99.50p | 104.00p | 99.50p | 104.00p | 116340 |
13/10/2011 | 99.15p | 101.40p | 98.80p | 99.60p | 38980 |
12/10/2011 | 99.50p | 101.40p | 98.50p | 99.85p | 57150 |
11/10/2011 | 99.10p | 100.50p | 98.50p | 99.00p | 91270 |
10/10/2011 | 98.40p | 100.90p | 98.40p | 99.10p | 73070 |
07/10/2011 | 99.50p | 100.80p | 96.50p | 96.50p | 92830 |
06/10/2011 | 99.70p | 101.10p | 98.50p | 99.10p | 134720 |
05/10/2011 | 100.00p | 102.10p | 99.50p | 100.00p | 141520 |
04/10/2011 | 99.40p | 103.00p | 99.00p | 99.50p | 365560 |
03/10/2011 | 99.00p | 103.50p | 99.00p | 103.50p | 95320 |
30/09/2011 | 102.00p | 103.50p | 99.44p | 100.00p | 84580 |
29/09/2011 | 99.40p | 102.70p | 99.40p | 102.70p | 32160 |
28/09/2011 | 101.20p | 102.00p | 99.50p | 100.60p | 63360 |
27/09/2011 | 100.00p | 104.50p | 98.70p | 102.00p | 103810 |
26/09/2011 | 100.30p | 101.80p | 98.50p | 100.00p | 68030 |
23/09/2011 | 101.50p | 103.50p | 99.00p | 103.50p | 118510 |
*Close Price adjusted for both dividends and splits