Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2012 | 143.25p | 147.45p | 143.25p | 146.50p | 32227 |
18/07/2012 | 145.00p | 146.00p | 144.00p | 145.00p | 35194 |
17/07/2012 | 145.00p | 147.51p | 144.20p | 146.00p | 118699 |
16/07/2012 | 147.00p | 148.00p | 146.07p | 147.50p | 43201 |
13/07/2012 | 144.54p | 148.50p | 144.54p | 147.50p | 24852 |
12/07/2012 | 145.00p | 148.56p | 144.50p | 144.50p | 11228 |
11/07/2012 | 149.00p | 152.56p | 145.00p | 146.12p | 46221 |
10/07/2012 | 151.06p | 151.75p | 148.00p | 150.00p | 293994 |
09/07/2012 | 153.40p | 153.40p | 148.74p | 149.00p | 17676 |
06/07/2012 | 148.25p | 153.43p | 148.00p | 148.00p | 11543 |
05/07/2012 | 150.25p | 154.75p | 149.39p | 150.50p | 29213 |
04/07/2012 | 154.00p | 155.00p | 150.00p | 150.00p | 104684 |
03/07/2012 | 148.00p | 153.36p | 147.63p | 148.00p | 301245 |
02/07/2012 | 147.63p | 147.63p | 145.00p | 146.00p | 22364 |
29/06/2012 | 147.00p | 147.00p | 142.95p | 147.00p | 323119 |
28/06/2012 | 141.00p | 145.00p | 141.00p | 144.00p | 107725 |
27/06/2012 | 143.50p | 145.00p | 141.35p | 142.00p | 8691 |
26/06/2012 | 143.00p | 145.00p | 140.02p | 142.00p | 54167 |
25/06/2012 | 140.00p | 144.50p | 139.00p | 139.00p | 25442 |
22/06/2012 | 138.00p | 142.12p | 138.00p | 142.12p | 40990 |
21/06/2012 | 142.00p | 142.00p | 138.44p | 141.00p | 24596 |
20/06/2012 | 138.28p | 142.00p | 138.28p | 140.00p | 7042 |
19/06/2012 | 139.75p | 141.12p | 135.55p | 140.00p | 81683 |
18/06/2012 | 135.00p | 139.18p | 135.00p | 137.37p | 4062 |
15/06/2012 | 138.00p | 138.25p | 133.77p | 136.50p | 168937 |
14/06/2012 | 135.00p | 139.00p | 135.00p | 135.63p | 151122 |
13/06/2012 | 137.00p | 140.00p | 135.33p | 136.50p | 53497 |
12/06/2012 | 135.25p | 136.85p | 134.01p | 135.25p | 20055 |
11/06/2012 | 131.25p | 137.00p | 130.96p | 133.50p | 60375 |
08/06/2012 | 133.00p | 137.78p | 131.63p | 132.00p | 49250 |
07/06/2012 | 138.00p | 139.60p | 133.76p | 136.00p | 133128 |
06/06/2012 | 138.00p | 140.00p | 136.20p | 140.00p | 24125 |
01/06/2012 | 135.00p | 138.00p | 133.00p | 135.00p | 129229 |
31/05/2012 | 138.00p | 140.33p | 133.00p | 133.00p | 58735 |
30/05/2012 | 140.00p | 140.58p | 136.40p | 138.50p | 80902 |
29/05/2012 | 139.00p | 142.00p | 135.00p | 138.25p | 667264 |
28/05/2012 | 134.00p | 137.55p | 134.00p | 135.00p | 292860 |
25/05/2012 | 135.00p | 136.76p | 132.37p | 135.25p | 103018 |
24/05/2012 | 126.00p | 134.50p | 126.00p | 133.50p | 232925 |
23/05/2012 | 126.00p | 128.74p | 123.70p | 125.50p | 95347 |
22/05/2012 | 125.00p | 129.00p | 124.75p | 128.00p | 146717 |
21/05/2012 | 125.00p | 125.00p | 119.88p | 123.37p | 66322 |
18/05/2012 | 124.25p | 124.36p | 116.25p | 121.00p | 353407 |
17/05/2012 | 126.00p | 127.01p | 126.00p | 126.00p | 41511 |
16/05/2012 | 129.00p | 129.00p | 126.28p | 126.50p | 136076 |
15/05/2012 | 128.50p | 131.78p | 128.50p | 129.25p | 30214 |
14/05/2012 | 130.00p | 131.00p | 128.50p | 129.75p | 126655 |
11/05/2012 | 129.75p | 130.25p | 128.50p | 129.25p | 189343 |
10/05/2012 | 125.50p | 130.69p | 125.50p | 128.50p | 284437 |
09/05/2012 | 132.25p | 133.00p | 126.00p | 126.00p | 223897 |
08/05/2012 | 134.00p | 137.70p | 131.21p | 132.00p | 58482 |
04/05/2012 | 136.75p | 138.72p | 135.25p | 136.75p | 42238 |
03/05/2012 | 140.00p | 140.00p | 136.00p | 137.75p | 93117 |
02/05/2012 | 137.00p | 140.00p | 137.00p | 140.00p | 66397 |
01/05/2012 | 139.00p | 139.00p | 137.50p | 138.75p | 41367 |
30/04/2012 | 140.00p | 140.00p | 137.63p | 138.00p | 117889 |
27/04/2012 | 138.00p | 140.00p | 137.63p | 138.50p | 46468 |
26/04/2012 | 140.00p | 141.00p | 137.00p | 138.00p | 1465917 |
25/04/2012 | 140.00p | 140.00p | 137.00p | 139.25p | 110311 |
24/04/2012 | 137.00p | 139.60p | 137.00p | 137.00p | 8820 |
23/04/2012 | 139.00p | 140.93p | 138.00p | 138.00p | 61965 |
20/04/2012 | 137.00p | 140.00p | 137.00p | 139.00p | 145895 |
19/04/2012 | 135.25p | 139.97p | 135.25p | 137.50p | 11511 |
18/04/2012 | 139.75p | 140.00p | 136.67p | 138.13p | 47041 |
17/04/2012 | 137.00p | 140.00p | 136.48p | 137.50p | 70732 |
16/04/2012 | 133.05p | 135.70p | 133.05p | 134.50p | 60109 |
13/04/2012 | 134.00p | 136.00p | 132.66p | 134.75p | 435156 |
12/04/2012 | 135.00p | 136.70p | 131.70p | 134.63p | 29101 |
11/04/2012 | 135.00p | 138.75p | 133.00p | 133.50p | 75345 |
10/04/2012 | 135.00p | 139.79p | 135.00p | 137.50p | 39174 |
05/04/2012 | 136.00p | 139.74p | 134.00p | 137.50p | 61394 |
04/04/2012 | 137.00p | 138.15p | 135.00p | 135.00p | 140686 |
03/04/2012 | 139.00p | 139.65p | 136.55p | 137.50p | 55268 |
02/04/2012 | 137.00p | 141.29p | 137.00p | 139.50p | 61545 |
30/03/2012 | 137.00p | 142.00p | 137.00p | 142.00p | 153538 |
29/03/2012 | 134.00p | 137.00p | 131.81p | 136.50p | 114046 |
28/03/2012 | 134.00p | 135.00p | 129.50p | 133.00p | 127949 |
27/03/2012 | 132.00p | 136.00p | 129.00p | 132.00p | 460547 |
26/03/2012 | 125.00p | 131.49p | 125.00p | 131.00p | 111783 |
23/03/2012 | 131.00p | 136.74p | 128.00p | 128.00p | 74327 |
22/03/2012 | 139.00p | 141.00p | 130.00p | 130.00p | 133162 |
21/03/2012 | 140.00p | 141.59p | 137.00p | 137.00p | 120429 |
20/03/2012 | 143.25p | 147.48p | 138.00p | 138.25p | 148086 |
19/03/2012 | 145.00p | 152.00p | 143.96p | 145.00p | 575582 |
16/03/2012 | 137.00p | 140.00p | 134.00p | 138.50p | 49453 |
15/03/2012 | 132.25p | 137.00p | 131.00p | 135.50p | 145824 |
14/03/2012 | 134.25p | 135.67p | 120.15p | 133.00p | 333407 |
13/03/2012 | 134.25p | 138.42p | 133.00p | 133.00p | 30882 |
12/03/2012 | 137.00p | 139.25p | 135.00p | 137.00p | 47397 |
09/03/2012 | 135.00p | 139.55p | 135.00p | 138.50p | 88109 |
08/03/2012 | 135.76p | 138.90p | 135.76p | 137.37p | 32082 |
07/03/2012 | 142.00p | 142.00p | 135.00p | 135.00p | 140192 |
06/03/2012 | 142.00p | 143.00p | 133.51p | 140.00p | 148257 |
05/03/2012 | 145.00p | 148.03p | 142.00p | 142.00p | 73160 |
02/03/2012 | 146.31p | 147.96p | 145.00p | 147.00p | 21243 |
01/03/2012 | 148.00p | 148.00p | 145.31p | 147.00p | 51987 |
29/02/2012 | 144.00p | 148.35p | 144.00p | 144.00p | 8191 |
28/02/2012 | 148.35p | 148.35p | 144.00p | 146.50p | 26823 |
27/02/2012 | 145.00p | 148.61p | 144.31p | 146.50p | 41372 |
24/02/2012 | 147.00p | 148.78p | 146.00p | 147.00p | 110727 |
23/02/2012 | 142.25p | 148.70p | 142.25p | 147.50p | 135225 |
22/02/2012 | 146.79p | 146.79p | 142.80p | 144.50p | 28263 |
21/02/2012 | 143.25p | 147.00p | 142.25p | 142.25p | 126424 |
20/02/2012 | 147.00p | 147.66p | 143.40p | 145.00p | 186930 |
17/02/2012 | 145.00p | 147.50p | 143.28p | 144.00p | 53868 |
16/02/2012 | 148.00p | 149.85p | 145.10p | 147.50p | 76238 |
15/02/2012 | 142.00p | 151.00p | 141.50p | 151.00p | 138154 |
14/02/2012 | 138.00p | 142.85p | 137.50p | 140.00p | 109416 |
13/02/2012 | 142.00p | 142.55p | 139.25p | 140.75p | 198279 |
10/02/2012 | 139.81p | 142.84p | 139.00p | 141.50p | 37698 |
09/02/2012 | 140.25p | 144.76p | 139.00p | 139.00p | 29083 |
08/02/2012 | 141.75p | 144.48p | 141.54p | 142.50p | 30185 |
07/02/2012 | 143.00p | 144.00p | 138.29p | 144.00p | 789878 |
06/02/2012 | 141.00p | 145.00p | 139.00p | 139.00p | 65491 |
03/02/2012 | 139.50p | 140.00p | 138.90p | 139.50p | 77124 |
02/02/2012 | 137.00p | 139.22p | 137.00p | 138.25p | 68252 |
01/02/2012 | 139.50p | 139.50p | 138.00p | 138.25p | 513412 |
31/01/2012 | 137.50p | 139.00p | 135.50p | 138.00p | 89797 |
30/01/2012 | 133.50p | 137.00p | 133.50p | 135.50p | 67123 |
27/01/2012 | 137.50p | 137.50p | 135.63p | 135.63p | 7074 |
26/01/2012 | 135.00p | 135.37p | 133.50p | 134.50p | 29374 |
25/01/2012 | 135.00p | 138.00p | 128.25p | 132.00p | 234282 |
24/01/2012 | 138.40p | 138.40p | 135.00p | 135.00p | 15645 |
23/01/2012 | 138.00p | 139.00p | 134.49p | 136.50p | 82938 |
20/01/2012 | 136.00p | 140.10p | 135.46p | 138.50p | 85929 |
19/01/2012 | 134.75p | 137.00p | 132.22p | 137.00p | 2425570 |
18/01/2012 | 134.81p | 134.81p | 131.91p | 133.88p | 42529 |
17/01/2012 | 133.75p | 134.25p | 130.82p | 131.25p | 80019 |
16/01/2012 | 134.00p | 135.81p | 131.15p | 134.00p | 57538 |
13/01/2012 | 135.75p | 136.92p | 131.21p | 132.50p | 129517 |
12/01/2012 | 130.00p | 136.75p | 126.44p | 136.75p | 77022 |
11/01/2012 | 126.00p | 129.79p | 125.19p | 128.38p | 104739 |
10/01/2012 | 125.20p | 125.20p | 122.66p | 124.00p | 3528 |
09/01/2012 | 125.29p | 126.00p | 123.66p | 124.50p | 61739 |
06/01/2012 | 124.00p | 125.29p | 122.52p | 124.50p | 35026 |
05/01/2012 | 122.64p | 126.00p | 121.00p | 124.00p | 139089 |
04/01/2012 | 121.00p | 125.40p | 121.00p | 124.00p | 38339 |
03/01/2012 | 122.00p | 125.40p | 120.00p | 123.00p | 117669 |
30/12/2011 | 122.60p | 125.40p | 122.60p | 124.00p | 5346 |
29/12/2011 | 125.75p | 125.79p | 122.56p | 124.00p | 7488 |
28/12/2011 | 122.56p | 125.19p | 122.56p | 123.87p | 4283 |
23/12/2011 | 125.49p | 125.49p | 122.56p | 123.87p | 11730 |
22/12/2011 | 125.48p | 125.48p | 122.56p | 124.00p | 9067 |
21/12/2011 | 120.25p | 125.65p | 120.00p | 124.00p | 175518 |
20/12/2011 | 120.47p | 125.70p | 120.47p | 124.00p | 9754 |
19/12/2011 | 120.25p | 123.00p | 119.25p | 120.00p | 121432 |
16/12/2011 | 124.00p | 125.50p | 120.36p | 122.50p | 31468 |
15/12/2011 | 120.00p | 125.00p | 119.00p | 124.50p | 54001 |
14/12/2011 | 124.00p | 125.00p | 119.00p | 119.00p | 396134 |
13/12/2011 | 122.00p | 125.92p | 119.00p | 125.50p | 466398 |
12/12/2011 | 125.00p | 125.00p | 123.30p | 123.50p | 13971 |
09/12/2011 | 130.00p | 130.00p | 123.00p | 125.00p | 217787 |
08/12/2011 | 123.00p | 131.50p | 123.00p | 130.00p | 498035 |
07/12/2011 | 120.50p | 125.00p | 120.50p | 123.00p | 136993 |
06/12/2011 | 123.50p | 123.50p | 118.00p | 120.50p | 254885 |
05/12/2011 | 120.00p | 126.00p | 120.00p | 124.50p | 162719 |
02/12/2011 | 120.00p | 122.00p | 120.00p | 120.00p | 382120 |
01/12/2011 | 119.00p | 121.48p | 116.00p | 120.00p | 64114 |
30/11/2011 | 120.50p | 120.50p | 113.00p | 119.00p | 139079 |
29/11/2011 | 126.50p | 126.50p | 119.67p | 120.50p | 362573 |
28/11/2011 | 122.00p | 124.00p | 120.50p | 123.50p | 95304 |
25/11/2011 | 125.50p | 126.40p | 119.40p | 122.00p | 65968 |
24/11/2011 | 120.00p | 127.00p | 119.44p | 125.50p | 528011 |
23/11/2011 | 121.50p | 122.00p | 119.00p | 119.50p | 174181 |
22/11/2011 | 120.50p | 122.75p | 119.00p | 121.50p | 174190 |
21/11/2011 | 119.00p | 122.00p | 115.11p | 120.50p | 111410 |
18/11/2011 | 109.50p | 125.00p | 109.50p | 119.00p | 436434 |
17/11/2011 | 109.50p | 110.74p | 108.83p | 109.50p | 6456 |
16/11/2011 | 109.50p | 110.90p | 109.05p | 109.50p | 81481 |
15/11/2011 | 108.62p | 110.90p | 108.50p | 109.50p | 103680 |
14/11/2011 | 108.62p | 109.94p | 108.00p | 108.62p | 125207 |
11/11/2011 | 108.12p | 109.50p | 107.25p | 108.62p | 72114 |
10/11/2011 | 108.00p | 110.00p | 106.42p | 108.12p | 135351 |
09/11/2011 | 108.00p | 110.00p | 107.00p | 108.00p | 29526 |
08/11/2011 | 105.00p | 110.00p | 105.00p | 108.00p | 36238 |
07/11/2011 | 105.50p | 107.75p | 104.10p | 105.00p | 20749 |
04/11/2011 | 105.50p | 108.00p | 105.50p | 105.50p | 13124 |
03/11/2011 | 105.50p | 107.75p | 103.78p | 105.50p | 13864 |
02/11/2011 | 105.50p | 108.00p | 105.50p | 105.50p | 16398 |
01/11/2011 | 108.50p | 108.78p | 103.25p | 105.50p | 48737 |
31/10/2011 | 107.00p | 111.00p | 105.84p | 108.50p | 28525 |
28/10/2011 | 107.50p | 109.70p | 105.00p | 107.00p | 120050 |
27/10/2011 | 107.50p | 110.00p | 105.00p | 107.50p | 63918 |
26/10/2011 | 104.00p | 110.00p | 101.90p | 107.50p | 198643 |
25/10/2011 | 103.00p | 105.00p | 101.08p | 103.50p | 52848 |
24/10/2011 | 103.00p | 103.00p | 101.50p | 103.00p | 1374 |
21/10/2011 | 103.00p | 104.00p | 101.23p | 103.00p | 40291 |
20/10/2011 | 104.50p | 105.20p | 101.52p | 103.00p | 2382 |
19/10/2011 | 104.50p | 105.25p | 103.15p | 104.50p | 7500 |
18/10/2011 | 104.50p | 104.50p | 103.31p | 104.50p | 1940 |
17/10/2011 | 104.50p | 105.10p | 103.25p | 104.50p | 23040 |
14/10/2011 | 104.00p | 106.00p | 103.39p | 104.50p | 7250 |
13/10/2011 | 106.50p | 107.25p | 103.00p | 104.00p | 44962 |
12/10/2011 | 106.50p | 107.25p | 105.50p | 106.50p | 78684 |
11/10/2011 | 106.50p | 110.00p | 105.00p | 106.50p | 18649 |
10/10/2011 | 105.50p | 107.27p | 105.50p | 106.50p | 28665 |
07/10/2011 | 105.50p | 106.25p | 105.50p | 105.50p | 12160 |
06/10/2011 | 103.50p | 108.25p | 103.50p | 105.50p | 52893 |
05/10/2011 | 102.00p | 105.00p | 101.00p | 102.00p | 26975 |
04/10/2011 | 104.50p | 104.50p | 99.30p | 102.00p | 17954 |
*Close Price adjusted for both dividends and splits