Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/10/2011 | 356.25p | 356.25p | 341.60p | 356.25p | 1176 |
10/10/2011 | 356.25p | 356.25p | 350.00p | 356.25p | 200 |
07/10/2011 | 356.25p | 356.25p | 350.00p | 356.25p | 474 |
06/10/2011 | 356.25p | 356.25p | 350.00p | 356.25p | 380 |
05/10/2011 | 356.25p | 356.25p | 350.00p | 356.25p | 0 |
04/10/2011 | 356.25p | 356.25p | 350.00p | 356.25p | 318 |
03/10/2011 | 375.00p | 375.00p | 352.50p | 356.25p | 100 |
30/09/2011 | 375.00p | 375.00p | 367.50p | 375.00p | 336 |
29/09/2011 | 370.00p | 375.00p | 367.50p | 375.00p | 630 |
28/09/2011 | 362.50p | 362.50p | 350.00p | 362.50p | 173 |
27/09/2011 | 362.50p | 362.50p | 337.60p | 362.50p | 874 |
26/09/2011 | 362.50p | 362.50p | 350.00p | 362.50p | 127 |
23/09/2011 | 362.50p | 362.50p | 353.25p | 362.50p | 0 |
22/09/2011 | 362.50p | 362.50p | 353.25p | 362.50p | 1043 |
21/09/2011 | 362.50p | 362.50p | 353.25p | 362.50p | 10 |
20/09/2011 | 368.75p | 368.75p | 330.00p | 362.50p | 2279 |
19/09/2011 | 368.75p | 368.75p | 362.50p | 368.75p | 0 |
16/09/2011 | 368.75p | 368.75p | 362.50p | 368.75p | 131 |
15/09/2011 | 368.75p | 368.75p | 367.50p | 368.75p | 44 |
14/09/2011 | 362.50p | 368.75p | 362.50p | 368.75p | 536 |
13/09/2011 | 362.50p | 362.50p | 350.50p | 362.50p | 74 |
12/09/2011 | 362.50p | 362.50p | 359.50p | 362.50p | 0 |
09/09/2011 | 362.50p | 362.50p | 359.50p | 362.50p | 271 |
08/09/2011 | 362.50p | 362.50p | 350.00p | 362.50p | 202 |
07/09/2011 | 362.50p | 375.00p | 350.00p | 362.50p | 746 |
06/09/2011 | 356.25p | 362.50p | 352.00p | 362.50p | 541 |
05/09/2011 | 356.25p | 356.25p | 350.00p | 356.25p | 634 |
02/09/2011 | 362.50p | 362.50p | 337.50p | 356.25p | 1247 |
01/09/2011 | 368.75p | 368.75p | 352.50p | 362.50p | 484 |
31/08/2011 | 368.75p | 368.75p | 354.00p | 368.75p | 0 |
30/08/2011 | 362.50p | 368.75p | 354.00p | 368.75p | 620 |
26/08/2011 | 362.50p | 362.50p | 351.00p | 362.50p | 17 |
25/08/2011 | 362.50p | 368.75p | 362.50p | 362.50p | 12 |
24/08/2011 | 356.25p | 362.50p | 356.25p | 362.50p | 859 |
23/08/2011 | 368.75p | 368.75p | 350.00p | 356.25p | 373 |
22/08/2011 | 368.75p | 368.75p | 366.50p | 368.75p | 134 |
19/08/2011 | 362.50p | 368.75p | 341.30p | 368.75p | 580 |
18/08/2011 | 375.00p | 375.00p | 362.50p | 362.50p | 3095 |
17/08/2011 | 381.25p | 381.25p | 363.50p | 375.00p | 583 |
16/08/2011 | 393.75p | 393.75p | 375.00p | 381.25p | 950 |
15/08/2011 | 400.00p | 400.00p | 362.50p | 381.25p | 3620 |
12/08/2011 | 400.00p | 400.00p | 378.50p | 400.00p | 21 |
11/08/2011 | 383.75p | 400.00p | 382.50p | 400.00p | 6360 |
10/08/2011 | 378.75p | 383.75p | 375.00p | 383.75p | 3226 |
09/08/2011 | 385.50p | 385.50p | 350.00p | 378.75p | 3784 |
08/08/2011 | 400.00p | 412.50p | 367.64p | 391.75p | 2288 |
05/08/2011 | 400.00p | 400.00p | 387.50p | 400.00p | 1579 |
04/08/2011 | 418.75p | 418.75p | 393.55p | 412.50p | 2064 |
03/08/2011 | 418.75p | 418.75p | 413.50p | 418.75p | 480 |
02/08/2011 | 437.50p | 437.50p | 400.00p | 418.75p | 1022 |
01/08/2011 | 437.50p | 437.50p | 417.14p | 437.50p | 1250 |
29/07/2011 | 437.50p | 437.50p | 425.00p | 437.50p | 312 |
28/07/2011 | 418.75p | 437.50p | 407.50p | 437.50p | 1250 |
27/07/2011 | 412.50p | 412.50p | 405.00p | 407.50p | 354 |
26/07/2011 | 412.50p | 417.50p | 400.00p | 412.50p | 1178 |
25/07/2011 | 431.25p | 431.25p | 401.00p | 412.50p | 636 |
22/07/2011 | 450.00p | 450.00p | 425.00p | 431.25p | 4683 |
21/07/2011 | 447.50p | 450.00p | 440.75p | 450.00p | 1878 |
20/07/2011 | 417.50p | 495.00p | 417.50p | 457.50p | 23145 |
19/07/2011 | 390.00p | 417.50p | 390.00p | 417.50p | 2370 |
18/07/2011 | 387.50p | 399.50p | 387.50p | 390.00p | 185 |
15/07/2011 | 387.50p | 390.00p | 375.00p | 387.50p | 0 |
14/07/2011 | 381.25p | 387.50p | 375.00p | 387.50p | 5165 |
13/07/2011 | 381.25p | 384.45p | 362.50p | 381.25p | 2107 |
12/07/2011 | 381.25p | 381.25p | 375.00p | 381.25p | 161 |
11/07/2011 | 393.75p | 393.75p | 375.00p | 381.25p | 3043 |
08/07/2011 | 393.75p | 395.45p | 393.75p | 393.75p | 415 |
07/07/2011 | 387.50p | 400.00p | 387.50p | 393.75p | 897 |
06/07/2011 | 387.50p | 387.80p | 387.50p | 387.50p | 66 |
05/07/2011 | 396.25p | 396.25p | 375.00p | 387.50p | 391 |
04/07/2011 | 396.25p | 397.15p | 388.50p | 396.25p | 416 |
01/07/2011 | 396.25p | 398.05p | 396.25p | 396.25p | 251 |
30/06/2011 | 396.25p | 397.65p | 396.25p | 396.25p | 200 |
29/06/2011 | 396.25p | 396.25p | 396.25p | 396.25p | 3 |
28/06/2011 | 396.25p | 402.50p | 392.50p | 396.25p | 0 |
27/06/2011 | 396.25p | 402.50p | 392.50p | 396.25p | 0 |
24/06/2011 | 402.50p | 402.50p | 392.50p | 396.25p | 1600 |
23/06/2011 | 402.50p | 402.50p | 393.70p | 402.50p | 760 |
22/06/2011 | 402.50p | 409.00p | 402.50p | 402.50p | 76941 |
21/06/2011 | 402.50p | 402.50p | 395.50p | 402.50p | 456 |
20/06/2011 | 402.50p | 402.50p | 392.50p | 402.50p | 863 |
17/06/2011 | 402.50p | 402.50p | 395.00p | 402.50p | 3342 |
16/06/2011 | 402.50p | 405.00p | 402.50p | 402.50p | 5 |
15/06/2011 | 402.50p | 402.50p | 395.50p | 402.50p | 22 |
14/06/2011 | 396.25p | 402.50p | 396.25p | 402.50p | 464 |
13/06/2011 | 405.00p | 405.00p | 396.25p | 396.25p | 75 |
10/06/2011 | 405.00p | 405.00p | 395.65p | 405.00p | 1160 |
09/06/2011 | 405.00p | 412.50p | 392.75p | 405.00p | 0 |
08/06/2011 | 405.00p | 412.50p | 392.75p | 405.00p | 0 |
07/06/2011 | 405.00p | 412.50p | 392.75p | 405.00p | 1451 |
06/06/2011 | 405.00p | 405.00p | 396.25p | 405.00p | 1186 |
03/06/2011 | 405.00p | 405.00p | 396.25p | 405.00p | 300 |
02/06/2011 | 408.75p | 412.50p | 394.50p | 405.00p | 191 |
01/06/2011 | 408.75p | 408.75p | 397.40p | 408.75p | 1930 |
31/05/2011 | 408.75p | 408.75p | 397.50p | 408.75p | 5543 |
27/05/2011 | 415.00p | 415.00p | 397.40p | 408.75p | 2191 |
26/05/2011 | 387.50p | 430.00p | 387.50p | 415.00p | 7700 |
25/05/2011 | 393.75p | 404.90p | 393.75p | 393.75p | 120 |
24/05/2011 | 393.75p | 393.75p | 375.00p | 393.75p | 4800 |
23/05/2011 | 393.75p | 393.75p | 393.75p | 393.75p | 0 |
20/05/2011 | 393.75p | 393.75p | 393.75p | 393.75p | 0 |
19/05/2011 | 393.75p | 400.00p | 393.75p | 393.75p | 0 |
18/05/2011 | 393.75p | 400.00p | 393.75p | 393.75p | 1500 |
17/05/2011 | 393.75p | 400.00p | 376.90p | 393.75p | 294 |
16/05/2011 | 393.75p | 400.00p | 373.50p | 393.75p | 1503 |
13/05/2011 | 393.75p | 393.75p | 376.90p | 393.75p | 351 |
12/05/2011 | 393.75p | 393.75p | 375.20p | 393.75p | 1124 |
11/05/2011 | 393.75p | 412.50p | 390.00p | 393.75p | 0 |
10/05/2011 | 393.75p | 412.50p | 390.00p | 393.75p | 0 |
09/05/2011 | 390.00p | 412.50p | 390.00p | 393.75p | 188 |
06/05/2011 | 390.00p | 395.00p | 379.00p | 390.00p | 615 |
05/05/2011 | 407.50p | 407.50p | 367.50p | 390.00p | 11398 |
04/05/2011 | 412.50p | 412.50p | 393.75p | 407.50p | 1316 |
03/05/2011 | 407.50p | 407.50p | 400.00p | 407.50p | 1387 |
28/04/2011 | 407.50p | 407.50p | 402.55p | 407.50p | 665 |
27/04/2011 | 407.50p | 407.50p | 402.55p | 407.50p | 1345 |
26/04/2011 | 407.50p | 407.50p | 402.55p | 407.50p | 642 |
21/04/2011 | 401.25p | 407.50p | 401.25p | 407.50p | 1062 |
20/04/2011 | 401.25p | 401.25p | 392.20p | 401.25p | 1075 |
19/04/2011 | 401.25p | 401.25p | 392.20p | 401.25p | 541 |
18/04/2011 | 401.25p | 401.25p | 392.10p | 401.25p | 773 |
15/04/2011 | 401.25p | 401.25p | 392.20p | 401.25p | 8 |
14/04/2011 | 401.25p | 401.25p | 392.20p | 401.25p | 537 |
13/04/2011 | 401.25p | 401.25p | 392.20p | 401.25p | 4 |
12/04/2011 | 398.75p | 401.25p | 387.50p | 401.25p | 4875 |
11/04/2011 | 398.75p | 398.75p | 388.50p | 398.75p | 200 |
08/04/2011 | 398.75p | 398.75p | 388.00p | 398.75p | 302 |
07/04/2011 | 398.75p | 410.00p | 385.00p | 398.75p | 2794 |
06/04/2011 | 393.75p | 410.00p | 384.40p | 398.75p | 1754 |
05/04/2011 | 385.00p | 395.00p | 362.50p | 393.75p | 7525 |
04/04/2011 | 393.75p | 407.60p | 371.50p | 385.00p | 982 |
01/04/2011 | 393.75p | 409.80p | 393.75p | 393.75p | 828 |
31/03/2011 | 375.00p | 397.50p | 366.10p | 393.75p | 9836 |
30/03/2011 | 368.75p | 384.25p | 365.75p | 375.00p | 2554 |
29/03/2011 | 358.75p | 382.60p | 358.75p | 368.75p | 3821 |
28/03/2011 | 358.75p | 358.75p | 345.00p | 358.75p | 78 |
25/03/2011 | 358.75p | 358.75p | 342.65p | 358.75p | 4787 |
24/03/2011 | 358.75p | 365.00p | 344.85p | 358.75p | 0 |
23/03/2011 | 358.75p | 365.00p | 344.85p | 358.75p | 159 |
22/03/2011 | 358.75p | 358.75p | 341.45p | 358.75p | 1413 |
21/03/2011 | 358.75p | 365.00p | 345.00p | 358.75p | 0 |
18/03/2011 | 358.75p | 365.00p | 345.00p | 358.75p | 0 |
17/03/2011 | 358.75p | 365.00p | 345.00p | 358.75p | 739 |
16/03/2011 | 358.75p | 358.75p | 344.85p | 358.75p | 13 |
15/03/2011 | 370.00p | 370.00p | 340.00p | 358.75p | 4013 |
14/03/2011 | 381.25p | 381.25p | 351.90p | 370.00p | 2328 |
11/03/2011 | 385.00p | 388.00p | 367.50p | 381.25p | 4744 |
10/03/2011 | 385.00p | 385.00p | 375.00p | 385.00p | 234 |
09/03/2011 | 381.25p | 385.00p | 377.60p | 385.00p | 115 |
08/03/2011 | 381.25p | 387.50p | 376.65p | 381.25p | 0 |
07/03/2011 | 381.25p | 387.50p | 376.65p | 381.25p | 214 |
04/03/2011 | 378.75p | 385.00p | 376.62p | 381.25p | 745 |
03/03/2011 | 378.75p | 378.75p | 372.30p | 378.75p | 405 |
02/03/2011 | 382.50p | 378.75p | 370.00p | 378.75p | 1124 |
01/03/2011 | 382.50p | 387.50p | 373.25p | 382.50p | 1960 |
28/02/2011 | 367.50p | 385.00p | 374.87p | 382.50p | 3469 |
25/02/2011 | 375.00p | 379.87p | 354.55p | 367.50p | 276 |
24/02/2011 | 412.50p | 405.00p | 354.55p | 367.50p | 29460 |
23/02/2011 | 412.50p | 416.25p | 405.00p | 412.50p | 997 |
22/02/2011 | 412.50p | 416.25p | 412.50p | 412.50p | 235 |
21/02/2011 | 418.75p | 424.38p | 405.00p | 412.50p | 409 |
18/02/2011 | 425.00p | 418.75p | 400.00p | 418.75p | 5605 |
17/02/2011 | 431.25p | 432.50p | 412.50p | 425.00p | 444 |
16/02/2011 | 437.50p | 432.50p | 412.50p | 431.25p | 604 |
15/02/2011 | 468.75p | 481.65p | 425.00p | 435.00p | 8484 |
14/02/2011 | 471.25p | 475.00p | 449.00p | 462.00p | 14944 |
11/02/2011 | 496.75p | 534.00p | 462.50p | 471.50p | 16961 |
10/02/2011 | 422.00p | 495.00p | 420.00p | 487.50p | 37861 |
09/02/2011 | 408.50p | 417.50p | 408.50p | 417.50p | 6334 |
08/02/2011 | 410.00p | 412.50p | 410.00p | 412.50p | 5009 |
07/02/2011 | 412.60p | 430.00p | 410.00p | 420.00p | 2970 |
04/02/2011 | 412.60p | 420.00p | 412.60p | 420.00p | 148 |
03/02/2011 | 412.75p | 425.00p | 412.75p | 420.00p | 1708 |
02/02/2011 | 420.00p | 420.00p | 412.50p | 420.00p | 0 |
01/02/2011 | 420.00p | 420.00p | 412.50p | 420.00p | 16 |
31/01/2011 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
28/01/2011 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
27/01/2011 | 420.00p | 420.00p | 412.75p | 420.00p | 52 |
26/01/2011 | 420.00p | 421.25p | 412.60p | 420.00p | 279 |
25/01/2011 | 435.00p | 435.00p | 412.50p | 420.00p | 8077 |
24/01/2011 | 440.00p | 444.00p | 425.00p | 435.00p | 3419 |
21/01/2011 | 442.50p | 442.50p | 435.00p | 440.00p | 5354 |
20/01/2011 | 435.00p | 445.00p | 428.50p | 442.50p | 15027 |
19/01/2011 | 410.00p | 431.50p | 410.00p | 425.00p | 18755 |
18/01/2011 | 410.00p | 410.00p | 403.00p | 410.00p | 75 |
17/01/2011 | 421.25p | 421.25p | 410.00p | 410.00p | 937 |
14/01/2011 | 441.25p | 441.25p | 421.50p | 421.50p | 3884 |
13/01/2011 | 442.50p | 452.50p | 435.00p | 435.00p | 4776 |
12/01/2011 | 459.25p | 459.25p | 447.50p | 452.50p | 1326 |
11/01/2011 | 435.73p | 462.50p | 426.25p | 444.00p | 40353 |
10/01/2011 | 375.00p | 438.50p | 372.27p | 435.50p | 18704 |
07/01/2011 | 365.00p | 392.50p | 362.50p | 375.00p | 4826 |
06/01/2011 | 365.00p | 392.50p | 361.70p | 365.00p | 4431 |
05/01/2011 | 365.00p | 392.50p | 361.70p | 365.00p | 689 |
04/01/2011 | 365.00p | 392.50p | 361.70p | 365.00p | 2949 |
31/12/2010 | 365.00p | 367.50p | 361.50p | 365.00p | 952 |
30/12/2010 | 365.00p | 392.50p | 364.00p | 365.00p | 200 |
29/12/2010 | 367.50p | 392.50p | 361.00p | 365.00p | 866 |
24/12/2010 | 367.50p | 367.50p | 366.00p | 367.50p | 521 |
23/12/2010 | 369.00p | 392.50p | 361.00p | 367.50p | 1833 |
*Close Price adjusted for both dividends and splits