Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/07/2012 | 297.50p | 302.50p | 291.75p | 297.50p | 463 |
26/07/2012 | 300.00p | 302.50p | 288.50p | 297.50p | 1909 |
25/07/2012 | 300.00p | 300.00p | 288.75p | 300.00p | 2205 |
24/07/2012 | 310.00p | 310.00p | 291.25p | 300.00p | 18 |
23/07/2012 | 310.00p | 310.00p | 300.50p | 310.00p | 673 |
20/07/2012 | 310.00p | 313.00p | 304.25p | 310.00p | 405 |
19/07/2012 | 310.00p | 310.00p | 304.20p | 310.00p | 2000 |
18/07/2012 | 310.00p | 314.00p | 304.25p | 310.00p | 12 |
17/07/2012 | 310.00p | 314.00p | 310.00p | 310.00p | 172 |
16/07/2012 | 310.00p | 314.00p | 304.25p | 310.00p | 32 |
13/07/2012 | 310.00p | 314.00p | 303.80p | 310.00p | 0 |
12/07/2012 | 310.00p | 314.00p | 303.80p | 310.00p | 1160 |
11/07/2012 | 310.00p | 314.00p | 304.25p | 310.00p | 0 |
10/07/2012 | 310.00p | 314.00p | 304.25p | 310.00p | 119 |
09/07/2012 | 310.00p | 315.00p | 304.20p | 310.00p | 1417 |
06/07/2012 | 310.00p | 314.00p | 300.00p | 310.00p | 34 |
05/07/2012 | 310.00p | 314.00p | 304.20p | 310.00p | 130 |
04/07/2012 | 310.00p | 310.00p | 304.20p | 310.00p | 37 |
03/07/2012 | 310.00p | 315.80p | 304.20p | 310.00p | 5 |
02/07/2012 | 300.00p | 316.00p | 300.00p | 310.00p | 692 |
29/06/2012 | 293.75p | 295.00p | 290.00p | 293.75p | 193 |
28/06/2012 | 293.75p | 295.00p | 290.00p | 293.75p | 493 |
27/06/2012 | 293.75p | 297.00p | 290.00p | 293.75p | 826 |
26/06/2012 | 293.75p | 293.75p | 287.50p | 293.75p | 665 |
25/06/2012 | 293.75p | 296.50p | 290.00p | 293.75p | 935 |
22/06/2012 | 293.75p | 296.50p | 290.00p | 293.75p | 138 |
21/06/2012 | 293.75p | 296.50p | 287.50p | 293.75p | 3762 |
20/06/2012 | 293.75p | 301.20p | 290.00p | 293.75p | 8320 |
19/06/2012 | 306.25p | 325.00p | 287.50p | 293.75p | 2568 |
18/06/2012 | 300.00p | 310.00p | 290.00p | 306.25p | 161 |
15/06/2012 | 300.00p | 305.00p | 290.00p | 300.00p | 357 |
14/06/2012 | 300.00p | 305.75p | 290.00p | 300.00p | 3434 |
13/06/2012 | 300.00p | 300.00p | 290.00p | 300.00p | 254 |
12/06/2012 | 300.00p | 300.00p | 297.50p | 300.00p | 400 |
11/06/2012 | 300.00p | 305.75p | 290.00p | 300.00p | 318 |
08/06/2012 | 306.25p | 306.25p | 297.50p | 300.00p | 40 |
07/06/2012 | 306.25p | 325.00p | 290.50p | 306.25p | 1113 |
06/06/2012 | 306.25p | 314.50p | 290.50p | 306.25p | 2403 |
01/06/2012 | 306.25p | 314.50p | 297.50p | 306.25p | 56 |
31/05/2012 | 300.00p | 314.87p | 300.00p | 306.25p | 4040 |
30/05/2012 | 300.00p | 305.75p | 300.00p | 300.00p | 539 |
29/05/2012 | 300.00p | 300.00p | 297.50p | 300.00p | 606 |
28/05/2012 | 300.00p | 306.25p | 300.00p | 300.00p | 300 |
25/05/2012 | 300.00p | 306.25p | 297.50p | 300.00p | 97 |
24/05/2012 | 306.25p | 306.25p | 293.75p | 300.00p | 2471 |
23/05/2012 | 303.75p | 315.00p | 292.37p | 306.25p | 9749 |
22/05/2012 | 303.75p | 310.00p | 303.00p | 303.75p | 14382 |
21/05/2012 | 331.25p | 331.25p | 284.38p | 300.00p | 21402 |
18/05/2012 | 331.25p | 331.25p | 313.50p | 331.25p | 39 |
17/05/2012 | 337.50p | 337.50p | 328.02p | 331.25p | 703 |
16/05/2012 | 356.25p | 356.25p | 328.10p | 337.50p | 2397 |
15/05/2012 | 356.25p | 356.25p | 345.38p | 356.25p | 60 |
14/05/2012 | 356.25p | 361.88p | 345.38p | 356.25p | 650 |
11/05/2012 | 331.25p | 365.20p | 320.00p | 356.25p | 9563 |
10/05/2012 | 390.00p | 390.00p | 380.97p | 387.50p | 904 |
09/05/2012 | 390.00p | 390.00p | 382.43p | 390.00p | 252 |
08/05/2012 | 390.00p | 390.00p | 380.50p | 390.00p | 1897 |
04/05/2012 | 390.00p | 392.50p | 381.24p | 390.00p | 2030 |
03/05/2012 | 390.00p | 390.00p | 385.00p | 390.00p | 135 |
02/05/2012 | 390.00p | 390.00p | 385.00p | 390.00p | 35 |
01/05/2012 | 390.00p | 395.00p | 382.50p | 390.00p | 2330 |
30/04/2012 | 392.50p | 395.00p | 387.50p | 390.00p | 6370 |
27/04/2012 | 400.00p | 400.00p | 380.00p | 392.50p | 7611 |
26/04/2012 | 401.25p | 401.25p | 390.23p | 401.25p | 384 |
25/04/2012 | 401.25p | 401.25p | 390.23p | 401.25p | 106 |
24/04/2012 | 401.25p | 405.00p | 399.95p | 401.25p | 2244 |
23/04/2012 | 401.25p | 401.25p | 392.25p | 401.25p | 1166 |
20/04/2012 | 401.25p | 407.00p | 392.14p | 401.25p | 1715 |
19/04/2012 | 391.25p | 405.00p | 387.50p | 401.25p | 12204 |
18/04/2012 | 400.00p | 422.50p | 391.25p | 391.25p | 16887 |
17/04/2012 | 358.75p | 368.12p | 357.50p | 367.50p | 8665 |
16/04/2012 | 358.75p | 358.75p | 350.00p | 358.75p | 1204 |
13/04/2012 | 353.75p | 358.75p | 342.50p | 358.75p | 7186 |
12/04/2012 | 357.50p | 357.50p | 341.50p | 353.75p | 4133 |
11/04/2012 | 362.50p | 365.00p | 345.00p | 357.50p | 1833 |
10/04/2012 | 362.50p | 367.50p | 350.00p | 362.50p | 1071 |
05/04/2012 | 368.75p | 368.75p | 351.25p | 362.50p | 1009 |
04/04/2012 | 376.25p | 376.25p | 365.00p | 368.75p | 3250 |
03/04/2012 | 376.25p | 377.50p | 367.50p | 376.25p | 422 |
02/04/2012 | 376.25p | 378.50p | 366.12p | 376.25p | 3496 |
30/03/2012 | 383.75p | 383.75p | 375.00p | 376.25p | 1807 |
29/03/2012 | 390.00p | 390.00p | 376.50p | 383.75p | 398 |
28/03/2012 | 390.00p | 394.70p | 390.00p | 390.00p | 4124 |
27/03/2012 | 390.00p | 394.70p | 378.38p | 390.00p | 1961 |
26/03/2012 | 400.00p | 400.00p | 377.50p | 390.00p | 5783 |
23/03/2012 | 400.00p | 405.00p | 390.00p | 400.00p | 6379 |
22/03/2012 | 412.50p | 412.50p | 396.00p | 405.00p | 772 |
21/03/2012 | 417.50p | 417.50p | 401.50p | 410.00p | 321 |
20/03/2012 | 426.25p | 431.25p | 410.00p | 420.00p | 2777 |
19/03/2012 | 431.25p | 434.25p | 416.12p | 426.25p | 1356 |
16/03/2012 | 431.25p | 431.25p | 425.62p | 431.25p | 119 |
15/03/2012 | 432.50p | 434.38p | 427.50p | 431.25p | 793 |
14/03/2012 | 437.50p | 445.00p | 427.50p | 432.50p | 7094 |
13/03/2012 | 440.00p | 443.00p | 432.50p | 440.00p | 5023 |
12/03/2012 | 440.00p | 443.00p | 432.50p | 440.00p | 2371 |
09/03/2012 | 440.00p | 443.00p | 433.75p | 440.00p | 330 |
08/03/2012 | 440.00p | 443.00p | 440.00p | 440.00p | 684 |
07/03/2012 | 440.00p | 450.00p | 430.00p | 440.00p | 5324 |
06/03/2012 | 440.00p | 440.00p | 430.00p | 440.00p | 274 |
05/03/2012 | 441.50p | 441.50p | 430.31p | 440.00p | 1874 |
02/03/2012 | 441.50p | 441.50p | 435.50p | 441.50p | 13 |
01/03/2012 | 441.50p | 441.50p | 433.00p | 441.50p | 812 |
29/02/2012 | 441.50p | 450.00p | 433.00p | 441.50p | 4463 |
28/02/2012 | 441.50p | 441.50p | 435.00p | 441.50p | 317 |
27/02/2012 | 441.50p | 441.50p | 433.00p | 441.50p | 0 |
24/02/2012 | 441.50p | 441.50p | 433.00p | 441.50p | 1450 |
23/02/2012 | 441.50p | 443.75p | 433.50p | 441.50p | 807 |
22/02/2012 | 451.00p | 455.00p | 435.00p | 441.50p | 6099 |
21/02/2012 | 453.75p | 458.65p | 440.65p | 451.00p | 4207 |
20/02/2012 | 456.25p | 461.50p | 445.88p | 453.75p | 7141 |
17/02/2012 | 456.25p | 461.50p | 452.50p | 456.25p | 328 |
16/02/2012 | 453.75p | 462.50p | 450.00p | 456.25p | 15314 |
15/02/2012 | 432.50p | 449.75p | 430.00p | 442.50p | 767 |
14/02/2012 | 427.50p | 440.00p | 415.50p | 432.50p | 14033 |
13/02/2012 | 427.50p | 433.50p | 415.25p | 427.50p | 1799 |
10/02/2012 | 427.50p | 432.50p | 415.50p | 427.50p | 9059 |
09/02/2012 | 427.50p | 432.50p | 420.00p | 427.50p | 1421 |
08/02/2012 | 427.50p | 433.75p | 420.00p | 427.50p | 2164 |
07/02/2012 | 452.50p | 457.50p | 416.50p | 427.50p | 12502 |
06/02/2012 | 455.00p | 455.00p | 445.10p | 452.50p | 2894 |
03/02/2012 | 455.00p | 462.50p | 446.00p | 455.00p | 1463 |
02/02/2012 | 455.00p | 467.50p | 445.75p | 455.00p | 14240 |
01/02/2012 | 465.00p | 465.00p | 450.00p | 455.00p | 5713 |
31/01/2012 | 468.75p | 471.88p | 442.50p | 465.00p | 7936 |
30/01/2012 | 468.75p | 475.00p | 464.50p | 468.75p | 1623 |
27/01/2012 | 468.75p | 470.00p | 464.50p | 468.75p | 1498 |
26/01/2012 | 468.75p | 470.00p | 464.50p | 468.75p | 1546 |
25/01/2012 | 468.75p | 468.75p | 462.50p | 468.75p | 347 |
24/01/2012 | 468.75p | 468.75p | 450.00p | 468.75p | 5131 |
23/01/2012 | 477.50p | 482.50p | 462.50p | 468.75p | 8240 |
20/01/2012 | 474.00p | 487.50p | 470.00p | 475.00p | 6355 |
19/01/2012 | 473.75p | 482.53p | 465.00p | 471.25p | 2278 |
18/01/2012 | 465.25p | 485.00p | 465.00p | 473.75p | 2883 |
17/01/2012 | 462.50p | 475.00p | 447.50p | 465.25p | 17729 |
16/01/2012 | 412.50p | 475.00p | 405.50p | 462.50p | 17646 |
13/01/2012 | 396.50p | 402.50p | 389.00p | 396.50p | 444 |
12/01/2012 | 396.50p | 405.00p | 389.00p | 396.50p | 657 |
11/01/2012 | 396.50p | 402.50p | 389.00p | 396.50p | 467 |
10/01/2012 | 396.50p | 396.50p | 389.00p | 396.50p | 260 |
09/01/2012 | 396.50p | 400.00p | 389.00p | 396.50p | 334 |
06/01/2012 | 396.50p | 402.79p | 389.00p | 396.50p | 172 |
05/01/2012 | 390.00p | 396.50p | 389.00p | 396.50p | 106 |
04/01/2012 | 396.50p | 402.80p | 388.34p | 396.50p | 1288 |
03/01/2012 | 394.00p | 401.50p | 388.34p | 396.50p | 775 |
30/12/2011 | 391.25p | 391.25p | 383.00p | 391.25p | 265 |
29/12/2011 | 391.25p | 398.00p | 391.25p | 391.25p | 200 |
28/12/2011 | 391.25p | 397.50p | 383.00p | 391.25p | 664 |
23/12/2011 | 403.75p | 403.75p | 383.00p | 391.25p | 1350 |
22/12/2011 | 403.75p | 415.00p | 394.00p | 403.75p | 60 |
21/12/2011 | 403.75p | 415.78p | 393.00p | 403.75p | 0 |
20/12/2011 | 403.75p | 415.78p | 393.00p | 403.75p | 134 |
19/12/2011 | 403.75p | 403.75p | 393.00p | 403.75p | 172 |
16/12/2011 | 406.25p | 411.00p | 390.00p | 403.75p | 0 |
15/12/2011 | 406.25p | 411.00p | 390.00p | 406.25p | 1413 |
14/12/2011 | 400.00p | 408.50p | 387.84p | 400.00p | 6510 |
13/12/2011 | 400.00p | 400.00p | 392.50p | 400.00p | 14201 |
12/12/2011 | 406.25p | 406.25p | 400.00p | 400.00p | 36000 |
09/12/2011 | 406.25p | 424.50p | 406.25p | 406.25p | 2356 |
08/12/2011 | 406.25p | 406.25p | 395.50p | 406.25p | 350 |
07/12/2011 | 406.25p | 420.00p | 387.50p | 406.25p | 887 |
06/12/2011 | 406.25p | 420.00p | 388.00p | 406.25p | 2386 |
05/12/2011 | 387.50p | 407.50p | 385.00p | 406.25p | 2913 |
02/12/2011 | 351.25p | 395.00p | 351.25p | 387.50p | 5392 |
01/12/2011 | 351.25p | 356.25p | 346.75p | 351.25p | 988 |
30/11/2011 | 333.75p | 352.50p | 321.00p | 351.25p | 2707 |
29/11/2011 | 333.75p | 345.00p | 321.00p | 333.75p | 604 |
28/11/2011 | 320.00p | 345.00p | 316.25p | 333.75p | 2457 |
25/11/2011 | 320.00p | 321.50p | 320.00p | 320.00p | 5400 |
24/11/2011 | 320.00p | 320.00p | 316.25p | 320.00p | 750 |
23/11/2011 | 326.25p | 329.50p | 326.25p | 326.25p | 400 |
22/11/2011 | 326.25p | 329.50p | 315.50p | 326.25p | 335 |
21/11/2011 | 326.25p | 326.25p | 315.50p | 326.25p | 300 |
18/11/2011 | 320.00p | 329.50p | 320.00p | 326.25p | 1830 |
17/11/2011 | 320.00p | 321.50p | 315.00p | 320.00p | 949 |
16/11/2011 | 326.25p | 329.63p | 315.50p | 320.00p | 6713 |
15/11/2011 | 326.25p | 332.50p | 315.50p | 326.25p | 964 |
14/11/2011 | 326.25p | 326.25p | 315.50p | 326.25p | 125 |
11/11/2011 | 326.25p | 326.25p | 315.00p | 326.25p | 1812 |
10/11/2011 | 326.25p | 329.65p | 326.25p | 326.25p | 0 |
09/11/2011 | 326.25p | 329.65p | 326.25p | 326.25p | 269 |
08/11/2011 | 326.25p | 337.50p | 320.00p | 326.25p | 0 |
07/11/2011 | 331.25p | 337.50p | 320.00p | 326.25p | 1345 |
04/11/2011 | 331.25p | 331.25p | 325.00p | 331.25p | 19 |
03/11/2011 | 331.25p | 331.25p | 325.00p | 331.25p | 196 |
02/11/2011 | 331.25p | 332.50p | 331.25p | 331.25p | 82 |
01/11/2011 | 340.00p | 343.00p | 325.00p | 331.25p | 1195 |
31/10/2011 | 343.75p | 343.75p | 338.50p | 340.00p | 57440 |
28/10/2011 | 343.75p | 343.75p | 338.50p | 343.75p | 121 |
27/10/2011 | 343.75p | 345.65p | 343.75p | 343.75p | 2005 |
26/10/2011 | 340.00p | 343.75p | 337.50p | 343.75p | 0 |
25/10/2011 | 337.50p | 341.50p | 337.50p | 340.00p | 40118 |
24/10/2011 | 337.50p | 348.45p | 337.50p | 337.50p | 1790 |
21/10/2011 | 337.50p | 337.50p | 337.50p | 337.50p | 134 |
20/10/2011 | 337.50p | 337.50p | 337.50p | 337.50p | 737 |
19/10/2011 | 343.75p | 343.75p | 337.50p | 337.50p | 430 |
18/10/2011 | 343.75p | 343.75p | 337.50p | 343.75p | 20 |
17/10/2011 | 343.75p | 343.75p | 337.50p | 343.75p | 1806 |
14/10/2011 | 356.25p | 356.25p | 337.50p | 343.75p | 1638 |
13/10/2011 | 356.25p | 362.50p | 350.00p | 356.25p | 0 |
12/10/2011 | 356.25p | 362.50p | 350.00p | 356.25p | 478 |
*Close Price adjusted for both dividends and splits