Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2012 | 110.00p | 110.25p | 108.86p | 109.63p | 826762 |
28/06/2012 | 109.00p | 109.30p | 108.50p | 108.50p | 215570 |
27/06/2012 | 109.00p | 109.87p | 108.50p | 108.50p | 556403 |
26/06/2012 | 110.25p | 110.25p | 109.19p | 109.63p | 178731 |
25/06/2012 | 109.00p | 110.25p | 109.00p | 109.75p | 79315 |
22/06/2012 | 109.50p | 109.88p | 108.23p | 109.75p | 182633 |
21/06/2012 | 111.75p | 111.75p | 109.50p | 110.75p | 327958 |
20/06/2012 | 111.25p | 112.00p | 110.61p | 111.50p | 244699 |
19/06/2012 | 109.25p | 110.00p | 108.66p | 110.00p | 156810 |
18/06/2012 | 108.50p | 109.50p | 108.50p | 109.00p | 169470 |
15/06/2012 | 109.50p | 109.50p | 108.19p | 108.25p | 220248 |
14/06/2012 | 109.50p | 109.50p | 108.50p | 109.50p | 149682 |
13/06/2012 | 109.25p | 109.75p | 108.25p | 109.75p | 153743 |
12/06/2012 | 109.00p | 109.25p | 108.00p | 108.75p | 257822 |
11/06/2012 | 110.25p | 110.25p | 108.16p | 109.00p | 604913 |
08/06/2012 | 109.00p | 109.00p | 107.00p | 108.50p | 120732 |
07/06/2012 | 108.50p | 109.00p | 107.50p | 109.00p | 618767 |
06/06/2012 | 107.50p | 108.50p | 107.50p | 108.00p | 106780 |
01/06/2012 | 108.00p | 108.00p | 107.50p | 107.88p | 202949 |
31/05/2012 | 108.00p | 108.25p | 107.50p | 107.75p | 163205 |
30/05/2012 | 108.50p | 108.50p | 107.50p | 107.88p | 174360 |
29/05/2012 | 108.00p | 108.50p | 107.52p | 108.25p | 113161 |
28/05/2012 | 108.25p | 109.00p | 107.50p | 107.50p | 161680 |
25/05/2012 | 108.00p | 108.74p | 107.50p | 108.25p | 225533 |
24/05/2012 | 108.00p | 108.89p | 107.50p | 108.00p | 119520 |
23/05/2012 | 107.75p | 109.25p | 107.50p | 108.50p | 259112 |
22/05/2012 | 109.50p | 109.50p | 108.00p | 108.62p | 127352 |
21/05/2012 | 107.75p | 107.75p | 106.50p | 107.25p | 188690 |
18/05/2012 | 108.25p | 108.25p | 106.75p | 107.00p | 149207 |
17/05/2012 | 108.50p | 110.00p | 108.50p | 109.00p | 283052 |
16/05/2012 | 109.00p | 109.00p | 108.01p | 108.38p | 226509 |
15/05/2012 | 110.50p | 110.50p | 109.01p | 109.75p | 118540 |
14/05/2012 | 111.25p | 112.42p | 109.65p | 109.75p | 328928 |
11/05/2012 | 112.00p | 112.50p | 111.11p | 112.00p | 222565 |
10/05/2012 | 112.00p | 113.00p | 111.75p | 113.00p | 268902 |
09/05/2012 | 112.50p | 113.24p | 112.00p | 113.00p | 320049 |
08/05/2012 | 113.25p | 113.75p | 112.76p | 113.13p | 266238 |
04/05/2012 | 114.25p | 114.25p | 113.25p | 113.25p | 698540 |
03/05/2012 | 114.00p | 114.25p | 113.75p | 114.00p | 526480 |
02/05/2012 | 114.00p | 114.42p | 113.50p | 113.50p | 256647 |
01/05/2012 | 113.50p | 113.93p | 113.50p | 113.75p | 193823 |
30/04/2012 | 114.00p | 114.14p | 113.50p | 113.63p | 359656 |
27/04/2012 | 113.75p | 114.00p | 113.42p | 113.63p | 258546 |
26/04/2012 | 113.75p | 114.00p | 113.50p | 113.50p | 334011 |
25/04/2012 | 114.00p | 114.13p | 113.58p | 113.87p | 395240 |
24/04/2012 | 113.75p | 114.00p | 113.50p | 113.50p | 177893 |
23/04/2012 | 114.00p | 114.47p | 113.50p | 113.63p | 263818 |
20/04/2012 | 114.00p | 115.17p | 113.50p | 114.00p | 343817 |
19/04/2012 | 114.00p | 115.22p | 113.75p | 114.37p | 140748 |
18/04/2012 | 115.00p | 115.70p | 113.75p | 113.75p | 158407 |
17/04/2012 | 114.00p | 115.50p | 113.55p | 114.25p | 249101 |
16/04/2012 | 113.75p | 115.13p | 113.55p | 114.50p | 306727 |
13/04/2012 | 114.00p | 114.50p | 113.63p | 113.63p | 713077 |
12/04/2012 | 114.25p | 114.50p | 113.50p | 114.13p | 504951 |
11/04/2012 | 114.25p | 115.00p | 113.25p | 113.25p | 439059 |
10/04/2012 | 115.50p | 116.00p | 114.50p | 114.50p | 406957 |
05/04/2012 | 116.00p | 116.50p | 115.88p | 116.25p | 339569 |
04/04/2012 | 116.75p | 116.75p | 115.75p | 116.00p | 523105 |
03/04/2012 | 116.00p | 116.50p | 116.00p | 116.50p | 552530 |
02/04/2012 | 116.25p | 116.25p | 115.00p | 115.25p | 337398 |
30/03/2012 | 115.00p | 116.12p | 115.00p | 116.00p | 247584 |
29/03/2012 | 114.75p | 115.87p | 114.50p | 115.00p | 288725 |
28/03/2012 | 115.50p | 116.25p | 115.00p | 115.50p | 409107 |
27/03/2012 | 116.00p | 116.65p | 115.50p | 115.50p | 554594 |
26/03/2012 | 115.25p | 115.90p | 115.00p | 115.00p | 332076 |
23/03/2012 | 115.00p | 115.50p | 114.54p | 115.50p | 295459 |
22/03/2012 | 115.75p | 116.18p | 114.25p | 115.00p | 412011 |
21/03/2012 | 116.25p | 116.49p | 115.51p | 115.75p | 434946 |
20/03/2012 | 116.50p | 117.70p | 115.75p | 116.00p | 425247 |
19/03/2012 | 118.00p | 118.89p | 117.00p | 117.00p | 271326 |
16/03/2012 | 117.75p | 118.64p | 117.50p | 118.50p | 444478 |
15/03/2012 | 119.00p | 119.00p | 117.50p | 118.75p | 243876 |
14/03/2012 | 118.50p | 119.00p | 118.00p | 119.00p | 291731 |
13/03/2012 | 118.00p | 118.75p | 117.16p | 118.75p | 333573 |
12/03/2012 | 117.25p | 117.75p | 116.50p | 117.50p | 244421 |
09/03/2012 | 117.50p | 117.80p | 116.91p | 117.75p | 163000 |
08/03/2012 | 117.25p | 117.50p | 116.06p | 117.25p | 207306 |
07/03/2012 | 116.50p | 116.50p | 115.25p | 115.88p | 203710 |
06/03/2012 | 118.00p | 118.00p | 115.50p | 116.13p | 320144 |
05/03/2012 | 118.00p | 118.50p | 117.35p | 117.88p | 330112 |
02/03/2012 | 118.00p | 118.25p | 117.50p | 117.88p | 163664 |
01/03/2012 | 118.00p | 118.25p | 117.26p | 118.00p | 213459 |
29/02/2012 | 117.50p | 118.48p | 117.09p | 117.25p | 335484 |
28/02/2012 | 116.50p | 117.13p | 116.00p | 116.75p | 321615 |
27/02/2012 | 115.50p | 117.25p | 115.25p | 116.25p | 263451 |
24/02/2012 | 117.00p | 117.50p | 116.10p | 117.50p | 145728 |
23/02/2012 | 117.00p | 117.50p | 116.00p | 116.75p | 201980 |
22/02/2012 | 116.75p | 116.90p | 115.88p | 116.50p | 127947 |
21/02/2012 | 116.25p | 116.70p | 115.44p | 116.13p | 235467 |
20/02/2012 | 116.25p | 116.75p | 114.85p | 116.50p | 229341 |
17/02/2012 | 116.00p | 116.00p | 114.90p | 115.13p | 280352 |
16/02/2012 | 114.00p | 115.75p | 114.00p | 115.25p | 102144 |
15/02/2012 | 115.50p | 116.00p | 114.50p | 115.25p | 214169 |
14/02/2012 | 115.00p | 115.50p | 114.37p | 115.50p | 280189 |
13/02/2012 | 114.00p | 115.50p | 113.50p | 114.50p | 451916 |
10/02/2012 | 115.50p | 115.94p | 113.00p | 113.00p | 201025 |
09/02/2012 | 116.00p | 116.25p | 114.25p | 116.00p | 241501 |
08/02/2012 | 116.25p | 116.25p | 114.00p | 115.13p | 298425 |
07/02/2012 | 115.00p | 115.75p | 114.52p | 115.75p | 143754 |
06/02/2012 | 115.50p | 115.87p | 114.85p | 115.13p | 128191 |
03/02/2012 | 113.00p | 115.75p | 112.10p | 115.25p | 218013 |
02/02/2012 | 111.25p | 113.50p | 111.00p | 112.13p | 193800 |
01/02/2012 | 111.50p | 111.50p | 110.63p | 110.63p | 774628 |
31/01/2012 | 111.00p | 111.50p | 110.37p | 110.37p | 238679 |
30/01/2012 | 110.50p | 110.50p | 109.25p | 109.75p | 146330 |
27/01/2012 | 110.50p | 110.50p | 110.03p | 110.37p | 95983 |
26/01/2012 | 109.00p | 110.50p | 108.53p | 110.50p | 118253 |
25/01/2012 | 109.00p | 109.75p | 108.50p | 108.75p | 271752 |
24/01/2012 | 109.50p | 110.00p | 109.25p | 109.50p | 206005 |
23/01/2012 | 110.50p | 110.50p | 109.88p | 109.88p | 228288 |
20/01/2012 | 110.00p | 110.50p | 109.75p | 109.75p | 148929 |
19/01/2012 | 109.50p | 110.25p | 100.25p | 110.25p | 96265 |
18/01/2012 | 109.00p | 109.50p | 108.50p | 109.25p | 98912 |
17/01/2012 | 108.50p | 110.50p | 108.50p | 109.00p | 292846 |
16/01/2012 | 105.50p | 107.24p | 105.50p | 106.75p | 115802 |
13/01/2012 | 107.25p | 107.90p | 106.00p | 107.12p | 310141 |
12/01/2012 | 106.25p | 107.81p | 106.25p | 107.25p | 157911 |
11/01/2012 | 106.50p | 107.46p | 106.50p | 106.50p | 77057 |
10/01/2012 | 106.75p | 107.25p | 106.25p | 106.25p | 335087 |
09/01/2012 | 106.00p | 107.00p | 105.20p | 106.12p | 152054 |
06/01/2012 | 105.00p | 105.49p | 103.51p | 104.62p | 73236 |
05/01/2012 | 105.75p | 106.00p | 104.00p | 104.88p | 247632 |
04/01/2012 | 104.00p | 105.50p | 104.00p | 104.62p | 106255 |
03/01/2012 | 105.00p | 105.50p | 103.70p | 104.25p | 146030 |
30/12/2011 | 104.00p | 104.00p | 102.50p | 103.25p | 204479 |
29/12/2011 | 104.00p | 104.75p | 101.50p | 102.25p | 65828 |
28/12/2011 | 104.45p | 104.45p | 102.33p | 103.00p | 58755 |
23/12/2011 | 104.45p | 104.45p | 102.21p | 103.50p | 113808 |
22/12/2011 | 104.25p | 104.25p | 102.26p | 103.38p | 55617 |
21/12/2011 | 104.49p | 104.49p | 102.25p | 103.38p | 76301 |
20/12/2011 | 103.75p | 103.75p | 102.01p | 102.50p | 116433 |
19/12/2011 | 104.04p | 104.04p | 102.25p | 103.75p | 74209 |
16/12/2011 | 103.50p | 103.50p | 102.25p | 102.25p | 126160 |
15/12/2011 | 103.33p | 103.40p | 102.50p | 102.87p | 63348 |
14/12/2011 | 103.50p | 103.58p | 102.50p | 103.25p | 144354 |
13/12/2011 | 104.26p | 104.34p | 103.75p | 104.25p | 127116 |
12/12/2011 | 104.00p | 105.00p | 103.25p | 103.75p | 202791 |
09/12/2011 | 104.00p | 104.89p | 103.50p | 104.00p | 99785 |
08/12/2011 | 105.00p | 106.25p | 104.50p | 104.50p | 101065 |
07/12/2011 | 106.25p | 106.74p | 105.01p | 105.75p | 88205 |
06/12/2011 | 106.00p | 107.00p | 105.00p | 105.62p | 190311 |
05/12/2011 | 106.77p | 107.50p | 105.75p | 106.50p | 188011 |
02/12/2011 | 106.50p | 106.50p | 105.00p | 105.88p | 145076 |
01/12/2011 | 105.00p | 106.23p | 104.50p | 104.50p | 127373 |
30/11/2011 | 102.75p | 103.75p | 102.40p | 102.50p | 643283 |
29/11/2011 | 104.75p | 104.75p | 102.75p | 103.38p | 95604 |
28/11/2011 | 105.50p | 105.50p | 102.50p | 102.75p | 324842 |
25/11/2011 | 103.00p | 104.75p | 102.26p | 104.75p | 176720 |
24/11/2011 | 103.75p | 104.50p | 102.65p | 103.75p | 119444 |
23/11/2011 | 103.25p | 104.25p | 102.65p | 103.25p | 170719 |
22/11/2011 | 104.60p | 105.50p | 103.30p | 104.75p | 49167 |
21/11/2011 | 103.50p | 103.50p | 102.50p | 103.25p | 343427 |
18/11/2011 | 104.00p | 104.89p | 103.83p | 104.00p | 92727 |
17/11/2011 | 105.50p | 105.75p | 105.16p | 105.75p | 121100 |
16/11/2011 | 105.50p | 106.25p | 105.16p | 106.25p | 230211 |
15/11/2011 | 105.75p | 106.64p | 105.25p | 106.00p | 123074 |
14/11/2011 | 106.00p | 107.00p | 105.61p | 106.50p | 100064 |
11/11/2011 | 104.50p | 105.90p | 104.00p | 104.00p | 508571 |
10/11/2011 | 103.00p | 104.40p | 103.00p | 104.38p | 57695 |
09/11/2011 | 105.50p | 106.97p | 105.00p | 105.88p | 82065 |
08/11/2011 | 106.25p | 106.25p | 105.00p | 106.00p | 220890 |
07/11/2011 | 104.00p | 106.00p | 103.62p | 105.62p | 198048 |
04/11/2011 | 104.00p | 105.00p | 104.00p | 104.50p | 466845 |
03/11/2011 | 103.25p | 104.95p | 102.25p | 103.50p | 260060 |
02/11/2011 | 105.00p | 105.00p | 103.51p | 104.50p | 111355 |
01/11/2011 | 103.50p | 105.00p | 103.10p | 103.75p | 122966 |
31/10/2011 | 106.00p | 107.00p | 105.25p | 105.75p | 88217 |
28/10/2011 | 105.50p | 107.00p | 105.35p | 107.00p | 102413 |
27/10/2011 | 106.50p | 106.65p | 104.50p | 106.25p | 214705 |
26/10/2011 | 104.50p | 104.51p | 102.75p | 104.00p | 71660 |
25/10/2011 | 103.75p | 104.49p | 102.50p | 102.50p | 149813 |
24/10/2011 | 104.50p | 104.75p | 104.10p | 104.75p | 52330 |
21/10/2011 | 102.75p | 102.75p | 101.25p | 102.25p | 109288 |
20/10/2011 | 103.00p | 103.64p | 100.50p | 100.50p | 96850 |
19/10/2011 | 103.00p | 103.89p | 102.75p | 103.25p | 91434 |
18/10/2011 | 103.00p | 103.00p | 101.50p | 102.25p | 138632 |
17/10/2011 | 104.00p | 104.89p | 102.51p | 104.00p | 120653 |
14/10/2011 | 103.00p | 103.50p | 102.10p | 102.50p | 146962 |
13/10/2011 | 102.25p | 103.00p | 102.00p | 102.00p | 82079 |
12/10/2011 | 102.99p | 103.50p | 102.00p | 102.75p | 23505 |
11/10/2011 | 101.75p | 102.90p | 101.75p | 102.25p | 50345 |
10/10/2011 | 102.00p | 102.13p | 100.00p | 102.13p | 60350 |
07/10/2011 | 99.25p | 101.00p | 99.25p | 101.00p | 101241 |
06/10/2011 | 99.50p | 99.50p | 98.25p | 99.25p | 175957 |
05/10/2011 | 98.00p | 98.25p | 96.50p | 96.75p | 955434 |
04/10/2011 | 96.50p | 97.13p | 96.50p | 97.13p | 148354 |
03/10/2011 | 98.24p | 98.24p | 96.51p | 98.00p | 28296 |
30/09/2011 | 99.50p | 100.24p | 99.20p | 99.50p | 248070 |
29/09/2011 | 99.50p | 100.50p | 99.50p | 100.00p | 36812 |
28/09/2011 | 102.00p | 102.00p | 100.00p | 100.00p | 106140 |
27/09/2011 | 100.00p | 101.50p | 99.50p | 101.50p | 151657 |
26/09/2011 | 97.00p | 99.50p | 96.50p | 97.13p | 249982 |
23/09/2011 | 101.00p | 101.44p | 97.25p | 100.00p | 248073 |
22/09/2011 | 106.00p | 106.00p | 100.76p | 101.00p | 117660 |
21/09/2011 | 105.00p | 106.56p | 105.00p | 105.75p | 38197 |
20/09/2011 | 107.00p | 107.05p | 106.00p | 106.12p | 64938 |
19/09/2011 | 106.50p | 107.55p | 106.00p | 106.25p | 45980 |
16/09/2011 | 106.50p | 107.99p | 106.25p | 107.00p | 135769 |
15/09/2011 | 106.50p | 106.50p | 104.76p | 106.50p | 26592 |
14/09/2011 | 106.39p | 106.39p | 104.75p | 105.50p | 11850 |
*Close Price adjusted for both dividends and splits