Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/07/2012 | 201.00p | 202.00p | 200.50p | 201.25p | 15979 |
20/07/2012 | 201.00p | 202.50p | 201.00p | 201.25p | 4421 |
19/07/2012 | 199.50p | 200.50p | 199.50p | 200.50p | 5208 |
18/07/2012 | 198.00p | 199.99p | 198.00p | 199.00p | 1026 |
17/07/2012 | 198.00p | 199.00p | 198.00p | 198.00p | 15723 |
16/07/2012 | 198.00p | 199.00p | 197.60p | 198.00p | 22358 |
13/07/2012 | 198.00p | 199.00p | 198.00p | 198.00p | 3496 |
12/07/2012 | 198.50p | 198.50p | 197.60p | 198.00p | 1100 |
11/07/2012 | 198.50p | 200.00p | 197.90p | 198.50p | 17640 |
10/07/2012 | 198.50p | 200.00p | 198.50p | 198.50p | 9232 |
09/07/2012 | 198.00p | 200.00p | 197.50p | 198.50p | 5926 |
06/07/2012 | 197.50p | 199.00p | 197.50p | 198.00p | 10427 |
05/07/2012 | 195.50p | 197.99p | 195.10p | 197.00p | 32538 |
04/07/2012 | 194.00p | 197.00p | 193.50p | 195.50p | 19211 |
03/07/2012 | 193.00p | 194.99p | 193.00p | 194.00p | 20651 |
02/07/2012 | 192.75p | 193.11p | 192.50p | 193.00p | 27146 |
29/06/2012 | 192.62p | 193.50p | 192.00p | 192.75p | 37251 |
28/06/2012 | 190.75p | 192.00p | 190.75p | 191.50p | 3173 |
27/06/2012 | 190.75p | 191.49p | 190.75p | 190.75p | 5000 |
26/06/2012 | 190.75p | 191.50p | 190.50p | 190.75p | 46489 |
25/06/2012 | 190.00p | 190.99p | 189.60p | 190.75p | 3195 |
22/06/2012 | 190.00p | 191.00p | 189.01p | 190.00p | 40077 |
21/06/2012 | 190.00p | 190.99p | 189.11p | 190.00p | 8929 |
20/06/2012 | 189.00p | 190.00p | 188.40p | 190.00p | 8892 |
19/06/2012 | 188.00p | 189.00p | 187.00p | 189.00p | 16133 |
18/06/2012 | 188.00p | 188.90p | 187.50p | 188.00p | 7268 |
15/06/2012 | 187.25p | 188.00p | 186.87p | 188.00p | 11994 |
14/06/2012 | 187.25p | 187.99p | 186.87p | 187.25p | 3665 |
13/06/2012 | 187.25p | 187.79p | 187.15p | 187.25p | 17879 |
12/06/2012 | 187.50p | 188.50p | 186.50p | 187.25p | 22539 |
11/06/2012 | 187.25p | 188.49p | 187.25p | 187.50p | 3289 |
08/06/2012 | 186.00p | 187.00p | 185.81p | 186.00p | 5608 |
07/06/2012 | 184.25p | 187.00p | 184.25p | 186.00p | 10234 |
06/06/2012 | 184.25p | 184.99p | 183.50p | 184.25p | 8014 |
01/06/2012 | 184.25p | 185.00p | 184.00p | 184.25p | 41734 |
31/05/2012 | 183.00p | 185.00p | 183.00p | 184.25p | 2500 |
30/05/2012 | 183.00p | 184.00p | 182.64p | 183.00p | 4000 |
29/05/2012 | 183.00p | 184.00p | 182.64p | 183.00p | 11894 |
28/05/2012 | 182.00p | 183.00p | 182.00p | 182.62p | 5717 |
25/05/2012 | 180.50p | 182.99p | 180.00p | 182.00p | 9598 |
24/05/2012 | 180.50p | 180.50p | 180.00p | 180.50p | 14500 |
23/05/2012 | 180.50p | 181.99p | 180.00p | 180.50p | 3063 |
22/05/2012 | 180.50p | 181.99p | 179.90p | 180.50p | 26922 |
21/05/2012 | 180.50p | 182.00p | 179.63p | 180.50p | 10204 |
18/05/2012 | 180.50p | 182.00p | 179.63p | 180.50p | 36122 |
17/05/2012 | 181.50p | 183.00p | 180.63p | 181.50p | 7305 |
16/05/2012 | 181.75p | 181.75p | 180.75p | 181.50p | 12000 |
15/05/2012 | 181.25p | 182.00p | 181.25p | 181.75p | 2197 |
14/05/2012 | 181.75p | 182.99p | 181.25p | 181.25p | 537 |
11/05/2012 | 181.75p | 182.99p | 181.12p | 181.75p | 3167 |
10/05/2012 | 182.50p | 183.70p | 181.31p | 182.50p | 7400 |
09/05/2012 | 183.50p | 184.70p | 181.20p | 182.50p | 13636 |
08/05/2012 | 185.50p | 200.00p | 183.50p | 183.50p | 34682 |
04/05/2012 | 186.00p | 187.00p | 185.50p | 185.50p | 9427 |
03/05/2012 | 185.25p | 187.00p | 184.11p | 186.00p | 18634 |
02/05/2012 | 185.25p | 186.50p | 184.11p | 185.25p | 19594 |
01/05/2012 | 184.00p | 185.25p | 184.00p | 185.25p | 15780 |
30/04/2012 | 184.00p | 184.90p | 183.75p | 184.00p | 33897 |
27/04/2012 | 181.25p | 185.00p | 181.25p | 184.00p | 28145 |
26/04/2012 | 179.00p | 181.90p | 179.00p | 181.25p | 13611 |
25/04/2012 | 179.00p | 179.75p | 178.50p | 179.00p | 12400 |
24/04/2012 | 179.00p | 179.75p | 178.00p | 179.00p | 10202 |
23/04/2012 | 178.50p | 179.90p | 178.50p | 179.00p | 3090 |
20/04/2012 | 178.50p | 180.28p | 178.50p | 178.50p | 19292 |
19/04/2012 | 179.00p | 180.40p | 178.50p | 178.50p | 12385 |
18/04/2012 | 179.00p | 180.99p | 177.00p | 179.00p | 20908 |
17/04/2012 | 179.00p | 180.50p | 179.00p | 179.00p | 5971 |
16/04/2012 | 179.00p | 180.20p | 177.01p | 179.00p | 6269 |
13/04/2012 | 179.00p | 180.50p | 179.00p | 179.00p | 3388 |
12/04/2012 | 179.00p | 180.50p | 179.00p | 179.00p | 3268 |
11/04/2012 | 180.50p | 181.99p | 177.01p | 179.00p | 20932 |
10/04/2012 | 181.50p | 182.99p | 180.01p | 181.50p | 17308 |
05/04/2012 | 182.25p | 183.14p | 180.00p | 181.75p | 15566 |
04/04/2012 | 183.00p | 183.00p | 181.00p | 182.25p | 12146 |
03/04/2012 | 183.00p | 183.64p | 182.00p | 183.00p | 9478 |
02/04/2012 | 183.50p | 183.99p | 182.01p | 183.00p | 1205 |
30/03/2012 | 183.50p | 183.99p | 183.50p | 183.50p | 800 |
29/03/2012 | 185.50p | 185.75p | 183.50p | 183.50p | 12661 |
28/03/2012 | 185.50p | 185.75p | 185.00p | 185.50p | 17874 |
27/03/2012 | 182.00p | 185.75p | 182.00p | 185.50p | 22104 |
26/03/2012 | 182.25p | 183.25p | 182.24p | 183.25p | 429 |
23/03/2012 | 181.75p | 182.20p | 180.75p | 182.00p | 0 |
22/03/2012 | 181.25p | 182.20p | 181.25p | 181.75p | 7663 |
21/03/2012 | 181.00p | 181.50p | 180.75p | 181.25p | 15039 |
20/03/2012 | 181.00p | 181.30p | 180.50p | 181.00p | 12236 |
19/03/2012 | 181.00p | 181.25p | 181.00p | 181.00p | 2749 |
16/03/2012 | 180.00p | 181.25p | 180.00p | 181.00p | 4146 |
15/03/2012 | 179.25p | 180.00p | 179.25p | 180.00p | 20524 |
14/03/2012 | 177.75p | 179.00p | 177.75p | 179.00p | 33200 |
13/03/2012 | 177.25p | 177.99p | 176.00p | 177.25p | 22823 |
12/03/2012 | 177.25p | 177.98p | 177.25p | 177.25p | 10026 |
09/03/2012 | 177.25p | 177.99p | 176.01p | 177.25p | 3447 |
08/03/2012 | 177.25p | 177.25p | 175.00p | 177.25p | 9000 |
07/03/2012 | 181.00p | 181.00p | 176.00p | 177.25p | 29182 |
06/03/2012 | 182.25p | 182.25p | 179.00p | 181.00p | 39933 |
05/03/2012 | 182.25p | 183.49p | 181.01p | 182.25p | 1198 |
02/03/2012 | 182.50p | 183.99p | 181.00p | 182.25p | 1644 |
01/03/2012 | 183.00p | 183.99p | 182.50p | 182.50p | 10026 |
29/02/2012 | 183.00p | 183.47p | 183.00p | 183.00p | 6223 |
28/02/2012 | 183.00p | 183.50p | 182.25p | 183.00p | 19570 |
27/02/2012 | 183.00p | 183.50p | 183.00p | 183.00p | 2432 |
24/02/2012 | 184.75p | 185.50p | 182.00p | 183.00p | 22661 |
23/02/2012 | 184.75p | 184.75p | 183.20p | 184.75p | 1123 |
22/02/2012 | 185.75p | 186.80p | 183.85p | 184.75p | 10303 |
21/02/2012 | 186.00p | 187.00p | 184.01p | 185.75p | 2456 |
20/02/2012 | 186.50p | 189.75p | 184.40p | 186.00p | 6072 |
17/02/2012 | 186.50p | 187.40p | 186.50p | 186.50p | 750 |
16/02/2012 | 186.50p | 187.50p | 186.50p | 186.50p | 1773 |
15/02/2012 | 187.00p | 187.50p | 186.50p | 186.50p | 7577 |
14/02/2012 | 186.50p | 186.99p | 186.10p | 186.50p | 13948 |
13/02/2012 | 186.75p | 187.00p | 186.35p | 186.50p | 5899 |
10/02/2012 | 187.50p | 187.99p | 186.15p | 186.75p | 21519 |
09/02/2012 | 187.75p | 188.50p | 187.01p | 187.50p | 22329 |
08/02/2012 | 188.00p | 188.49p | 187.87p | 187.87p | 13299 |
07/02/2012 | 187.50p | 190.00p | 187.00p | 188.00p | 19363 |
06/02/2012 | 184.50p | 188.75p | 184.25p | 187.50p | 54489 |
03/02/2012 | 182.25p | 184.72p | 181.01p | 184.50p | 15062 |
02/02/2012 | 177.25p | 183.00p | 177.25p | 182.25p | 14878 |
01/02/2012 | 175.87p | 177.75p | 175.75p | 177.25p | 17368 |
31/01/2012 | 175.00p | 176.24p | 175.00p | 175.87p | 19959 |
30/01/2012 | 172.50p | 175.86p | 172.01p | 175.00p | 17800 |
27/01/2012 | 170.25p | 172.75p | 170.25p | 172.50p | 25066 |
26/01/2012 | 167.75p | 170.50p | 167.15p | 170.25p | 18205 |
25/01/2012 | 167.75p | 168.00p | 167.15p | 167.75p | 20864 |
24/01/2012 | 167.75p | 168.50p | 167.00p | 167.75p | 21181 |
23/01/2012 | 167.75p | 168.00p | 167.01p | 167.75p | 4136 |
20/01/2012 | 167.75p | 168.50p | 167.01p | 167.75p | 6705 |
19/01/2012 | 167.25p | 168.00p | 167.10p | 167.75p | 11935 |
18/01/2012 | 166.50p | 168.00p | 166.01p | 167.25p | 11308 |
17/01/2012 | 164.00p | 167.92p | 164.00p | 166.50p | 12543 |
16/01/2012 | 161.50p | 164.99p | 161.50p | 164.00p | 26899 |
13/01/2012 | 158.75p | 161.92p | 158.75p | 161.50p | 5100 |
12/01/2012 | 157.75p | 158.75p | 157.75p | 158.75p | 168550 |
11/01/2012 | 157.75p | 157.75p | 156.00p | 157.25p | 606750 |
10/01/2012 | 157.88p | 158.50p | 157.75p | 157.75p | 94 |
09/01/2012 | 157.88p | 158.39p | 157.88p | 157.88p | 1925 |
06/01/2012 | 158.25p | 158.50p | 157.25p | 157.88p | 9179 |
05/01/2012 | 158.75p | 158.75p | 157.00p | 158.25p | 2797 |
04/01/2012 | 159.00p | 159.00p | 156.00p | 158.75p | 22700 |
03/01/2012 | 159.00p | 160.00p | 159.00p | 159.00p | 1103 |
30/12/2011 | 159.00p | 160.00p | 157.01p | 159.00p | 0 |
29/12/2011 | 159.00p | 160.00p | 157.01p | 159.00p | 0 |
28/12/2011 | 159.00p | 160.00p | 157.01p | 159.00p | 0 |
23/12/2011 | 159.00p | 160.00p | 157.01p | 159.00p | 0 |
22/12/2011 | 159.00p | 160.00p | 157.01p | 159.00p | 361 |
21/12/2011 | 159.00p | 160.50p | 157.00p | 159.00p | 0 |
20/12/2011 | 159.00p | 160.50p | 157.00p | 159.00p | 0 |
19/12/2011 | 159.00p | 160.50p | 157.00p | 159.00p | 34622 |
16/12/2011 | 159.00p | 159.00p | 157.00p | 159.00p | 0 |
15/12/2011 | 159.00p | 159.00p | 157.00p | 159.00p | 18394 |
14/12/2011 | 159.50p | 159.50p | 156.00p | 159.00p | 0 |
13/12/2011 | 159.50p | 159.50p | 156.00p | 159.50p | 33056 |
12/12/2011 | 160.00p | 161.00p | 158.00p | 159.50p | 22508 |
09/12/2011 | 159.50p | 160.00p | 158.00p | 160.00p | 61793 |
08/12/2011 | 159.25p | 160.70p | 158.30p | 159.50p | 485 |
07/12/2011 | 158.00p | 160.25p | 158.00p | 159.25p | 7750 |
06/12/2011 | 155.50p | 158.00p | 155.10p | 158.00p | 17717 |
05/12/2011 | 152.75p | 155.50p | 152.75p | 155.50p | 25077 |
02/12/2011 | 151.50p | 152.75p | 151.50p | 152.75p | 105050 |
01/12/2011 | 151.00p | 151.50p | 150.51p | 151.50p | 158368 |
30/11/2011 | 150.25p | 151.00p | 150.01p | 151.00p | 5000 |
29/11/2011 | 150.25p | 150.99p | 149.50p | 150.25p | 28038 |
28/11/2011 | 149.75p | 150.99p | 149.20p | 150.25p | 6333 |
25/11/2011 | 149.75p | 150.99p | 148.00p | 149.75p | 6631 |
24/11/2011 | 149.75p | 151.00p | 148.50p | 149.75p | 12292 |
23/11/2011 | 150.75p | 150.99p | 149.00p | 149.75p | 21014 |
22/11/2011 | 150.75p | 152.30p | 150.51p | 150.75p | 23575 |
21/11/2011 | 149.37p | 150.75p | 148.00p | 150.75p | 0 |
18/11/2011 | 149.37p | 149.68p | 149.00p | 149.37p | 10681 |
17/11/2011 | 149.37p | 149.37p | 149.00p | 149.37p | 28500 |
16/11/2011 | 149.37p | 149.37p | 149.00p | 149.37p | 2500 |
15/11/2011 | 149.37p | 149.68p | 149.37p | 149.37p | 989 |
14/11/2011 | 149.37p | 149.37p | 149.01p | 149.37p | 753 |
11/11/2011 | 149.37p | 149.37p | 148.50p | 149.37p | 3500 |
10/11/2011 | 149.37p | 149.75p | 149.37p | 149.37p | 1100 |
09/11/2011 | 149.37p | 151.50p | 148.75p | 149.37p | 0 |
08/11/2011 | 150.87p | 151.50p | 148.75p | 149.37p | 47015 |
07/11/2011 | 151.00p | 151.75p | 147.00p | 150.87p | 27733 |
04/11/2011 | 151.00p | 152.60p | 151.00p | 151.00p | 3263 |
03/11/2011 | 151.00p | 151.00p | 148.50p | 151.00p | 19154 |
02/11/2011 | 151.00p | 151.00p | 149.00p | 151.00p | 2533 |
01/11/2011 | 151.00p | 151.50p | 149.00p | 151.00p | 7969 |
31/10/2011 | 151.00p | 151.50p | 149.00p | 151.00p | 7287 |
28/10/2011 | 150.50p | 151.00p | 149.00p | 151.00p | 0 |
27/10/2011 | 150.25p | 151.00p | 149.00p | 150.50p | 7935 |
26/10/2011 | 150.25p | 150.25p | 149.00p | 150.00p | 5813 |
25/10/2011 | 150.25p | 151.27p | 149.00p | 150.25p | 15072 |
24/10/2011 | 150.00p | 150.25p | 149.00p | 150.25p | 945 |
21/10/2011 | 149.50p | 150.00p | 149.00p | 150.00p | 1062 |
20/10/2011 | 149.50p | 149.90p | 149.50p | 149.50p | 3566 |
19/10/2011 | 149.25p | 149.75p | 148.00p | 149.75p | 0 |
18/10/2011 | 149.25p | 149.25p | 149.00p | 149.25p | 3829 |
17/10/2011 | 146.25p | 149.25p | 146.25p | 149.25p | 16185 |
14/10/2011 | 145.75p | 146.25p | 145.50p | 146.25p | 3006 |
13/10/2011 | 145.75p | 145.75p | 145.50p | 145.75p | 10600 |
12/10/2011 | 145.50p | 145.75p | 145.50p | 145.75p | 102 |
11/10/2011 | 145.50p | 146.00p | 145.50p | 145.50p | 0 |
10/10/2011 | 145.50p | 146.00p | 145.50p | 145.50p | 445 |
07/10/2011 | 144.25p | 145.50p | 143.00p | 145.50p | 0 |
06/10/2011 | 143.00p | 144.75p | 143.00p | 144.25p | 6817 |
*Close Price adjusted for both dividends and splits