Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2011 | 230.00p | 230.00p | 225.00p | 230.00p | 669636 |
04/10/2011 | 220.89p | 224.25p | 220.89p | 224.25p | 3138 |
03/10/2011 | 230.00p | 230.00p | 230.00p | 230.00p | 7728 |
30/09/2011 | 229.75p | 229.75p | 224.25p | 226.00p | 0 |
29/09/2011 | 229.75p | 229.75p | 224.25p | 224.25p | 0 |
28/09/2011 | 229.75p | 229.75p | 227.75p | 227.75p | 1759 |
27/09/2011 | 229.50p | 229.50p | 227.25p | 227.25p | 92703 |
26/09/2011 | 215.25p | 220.00p | 215.25p | 220.00p | 4327 |
23/09/2011 | 222.00p | 222.25p | 220.27p | 222.00p | 1262695 |
22/09/2011 | 220.00p | 222.00p | 217.00p | 218.50p | 299541 |
21/09/2011 | 220.00p | 220.00p | 218.25p | 219.50p | 12926 |
20/09/2011 | 220.00p | 221.88p | 220.00p | 221.88p | 23406 |
19/09/2011 | 221.25p | 221.25p | 219.75p | 219.75p | 14471 |
16/09/2011 | 226.75p | 229.00p | 221.00p | 221.00p | 16964 |
15/09/2011 | 220.75p | 222.57p | 219.00p | 219.00p | 25861 |
14/09/2011 | 223.25p | 232.98p | 221.00p | 225.00p | 4760 |
13/09/2011 | 223.25p | 232.98p | 221.00p | 221.00p | 4760 |
12/09/2011 | 220.25p | 222.52p | 220.00p | 222.25p | 696 |
09/09/2011 | 222.50p | 234.75p | 221.00p | 221.00p | 11835 |
08/09/2011 | 225.00p | 229.00p | 221.00p | 221.00p | 24409 |
07/09/2011 | 230.25p | 240.00p | 225.25p | 228.00p | 18570 |
06/09/2011 | 229.75p | 230.00p | 220.00p | 222.00p | 23169 |
05/09/2011 | 224.00p | 224.25p | 224.00p | 224.00p | 7188 |
02/09/2011 | 224.50p | 224.50p | 224.50p | 224.50p | 56 |
01/09/2011 | 229.50p | 229.75p | 224.50p | 229.75p | 45248 |
31/08/2011 | 213.00p | 232.00p | 210.00p | 232.00p | 77035 |
30/08/2011 | 203.00p | 210.00p | 198.63p | 210.00p | 58118 |
26/08/2011 | 203.00p | 203.00p | 198.63p | 198.63p | 9025 |
25/08/2011 | 217.50p | 217.50p | 190.00p | 209.00p | 3472618 |
24/08/2011 | 223.25p | 223.25p | 220.25p | 220.25p | 190 |
23/08/2011 | 217.50p | 217.50p | 217.50p | 217.50p | 139 |
22/08/2011 | 225.00p | 225.00p | 217.50p | 218.75p | 7547 |
19/08/2011 | 217.75p | 217.75p | 217.50p | 217.50p | 5369 |
18/08/2011 | 219.00p | 221.00p | 218.00p | 219.00p | 23979 |
17/08/2011 | 222.50p | 232.25p | 215.00p | 223.62p | 9680 |
16/08/2011 | 229.25p | 229.25p | 220.00p | 223.75p | 137302 |
15/08/2011 | 235.00p | 242.62p | 224.87p | 224.87p | 96483 |
12/08/2011 | 241.75p | 242.62p | 239.19p | 242.62p | 1334 |
11/08/2011 | 236.75p | 241.50p | 228.50p | 241.50p | 9019 |
10/08/2011 | 229.75p | 232.00p | 223.00p | 231.00p | 172035 |
09/08/2011 | 219.25p | 235.00p | 219.25p | 226.75p | 219975 |
08/08/2011 | 239.75p | 240.00p | 233.00p | 236.50p | 582565 |
05/08/2011 | 242.25p | 250.44p | 231.25p | 243.00p | 67538 |
04/08/2011 | 259.75p | 259.75p | 245.50p | 245.50p | 67850 |
03/08/2011 | 270.50p | 270.50p | 249.75p | 249.75p | 22539 |
02/08/2011 | 286.25p | 286.25p | 273.00p | 273.00p | 13691 |
01/08/2011 | 280.00p | 280.00p | 278.00p | 278.87p | 39937 |
29/07/2011 | 288.00p | 288.00p | 278.00p | 279.00p | 211762 |
28/07/2011 | 280.00p | 288.00p | 280.00p | 288.00p | 9320 |
27/07/2011 | 284.00p | 291.75p | 284.00p | 291.75p | 1794 |
26/07/2011 | 285.00p | 291.00p | 282.00p | 286.63p | 17919 |
25/07/2011 | 285.00p | 285.00p | 285.00p | 285.00p | 7977 |
22/07/2011 | 280.25p | 294.75p | 280.25p | 284.00p | 7917 |
21/07/2011 | 280.25p | 280.25p | 280.25p | 280.25p | 280 |
20/07/2011 | 278.50p | 286.75p | 278.50p | 285.00p | 6060 |
19/07/2011 | 278.50p | 288.00p | 278.50p | 285.00p | 119501 |
18/07/2011 | 278.00p | 285.00p | 278.00p | 285.00p | 2005 |
15/07/2011 | 286.00p | 290.00p | 286.00p | 287.25p | 57296 |
14/07/2011 | 285.00p | 290.00p | 282.22p | 283.63p | 22641 |
13/07/2011 | 286.50p | 289.00p | 280.75p | 285.00p | 9570 |
12/07/2011 | 285.00p | 285.00p | 283.00p | 284.50p | 0 |
11/07/2011 | 285.00p | 285.00p | 283.00p | 284.63p | 82865 |
08/07/2011 | 285.25p | 285.25p | 282.75p | 282.75p | 16686 |
07/07/2011 | 289.75p | 294.00p | 284.25p | 293.75p | 13802 |
06/07/2011 | 291.50p | 291.50p | 288.12p | 288.12p | 21 |
05/07/2011 | 293.75p | 293.75p | 290.00p | 290.00p | 280 |
04/07/2011 | 284.71p | 286.88p | 284.71p | 286.88p | 1000 |
01/07/2011 | 283.00p | 293.75p | 282.50p | 288.75p | 172541 |
30/06/2011 | 293.75p | 293.75p | 278.25p | 279.75p | 8040 |
29/06/2011 | 279.75p | 287.50p | 279.75p | 282.75p | 1600 |
28/06/2011 | 288.75p | 290.00p | 283.00p | 285.50p | 21255 |
27/06/2011 | 287.75p | 287.75p | 284.63p | 284.63p | 0 |
24/06/2011 | 287.75p | 287.75p | 285.00p | 285.00p | 978 |
23/06/2011 | 285.00p | 285.00p | 278.00p | 278.00p | 14651 |
22/06/2011 | 288.00p | 288.00p | 283.39p | 283.63p | 13790 |
21/06/2011 | 285.25p | 298.75p | 285.25p | 288.00p | 16328 |
20/06/2011 | 282.00p | 294.50p | 282.00p | 285.00p | 6803 |
17/06/2011 | 280.25p | 295.25p | 280.00p | 295.25p | 57260 |
16/06/2011 | 280.25p | 289.00p | 275.25p | 288.75p | 36834 |
15/06/2011 | 284.75p | 285.00p | 275.25p | 279.50p | 24268 |
14/06/2011 | 275.75p | 276.00p | 275.00p | 275.00p | 4357 |
13/06/2011 | 277.50p | 285.00p | 277.50p | 282.87p | 9162 |
10/06/2011 | 275.00p | 282.00p | 275.00p | 281.38p | 493993 |
09/06/2011 | 275.25p | 275.25p | 275.00p | 275.25p | 11326 |
08/06/2011 | 284.00p | 285.00p | 279.50p | 279.50p | 132909 |
07/06/2011 | 275.25p | 284.00p | 275.25p | 284.00p | 0 |
06/06/2011 | 275.25p | 282.25p | 275.25p | 282.00p | 5787 |
03/06/2011 | 280.00p | 282.63p | 280.00p | 282.63p | 41548 |
02/06/2011 | 287.75p | 288.00p | 278.75p | 286.25p | 25548 |
01/06/2011 | 275.75p | 288.25p | 275.75p | 288.25p | 14301 |
31/05/2011 | 275.00p | 279.00p | 275.00p | 279.00p | 1000065 |
27/05/2011 | 270.25p | 275.75p | 270.25p | 275.00p | 976 |
26/05/2011 | 275.25p | 283.23p | 275.00p | 275.00p | 5206 |
25/05/2011 | 275.00p | 275.00p | 270.25p | 275.00p | 38081 |
24/05/2011 | 275.25p | 275.28p | 275.00p | 275.00p | 23814 |
23/05/2011 | 284.75p | 284.75p | 274.00p | 275.00p | 44252 |
20/05/2011 | 275.25p | 275.83p | 274.13p | 275.00p | 38708 |
19/05/2011 | 272.00p | 278.00p | 267.00p | 275.75p | 345617 |
18/05/2011 | 272.50p | 275.00p | 272.50p | 273.00p | 23752 |
17/05/2011 | 275.25p | 276.56p | 272.25p | 272.25p | 14856 |
16/05/2011 | 275.25p | 280.00p | 275.00p | 275.00p | 7798 |
13/05/2011 | 277.50p | 281.25p | 277.50p | 281.25p | 918 |
12/05/2011 | 274.04p | 278.38p | 272.00p | 278.38p | 27595 |
11/05/2011 | 273.00p | 274.25p | 272.16p | 274.25p | 6502 |
10/05/2011 | 278.50p | 278.50p | 273.00p | 275.00p | 57275 |
09/05/2011 | 280.34p | 280.34p | 279.00p | 279.00p | 481 |
06/05/2011 | 284.00p | 284.00p | 277.00p | 278.50p | 68898 |
05/05/2011 | 285.00p | 288.00p | 280.00p | 280.00p | 208075 |
04/05/2011 | 290.00p | 290.00p | 282.00p | 282.00p | 3855 |
03/05/2011 | 293.00p | 294.13p | 284.50p | 284.50p | 185462 |
28/04/2011 | 284.25p | 290.00p | 278.47p | 290.00p | 45752 |
27/04/2011 | 280.00p | 284.00p | 272.00p | 280.00p | 40577 |
26/04/2011 | 275.00p | 280.00p | 262.00p | 279.50p | 26470 |
21/04/2011 | 265.00p | 268.00p | 262.00p | 262.00p | 70184 |
20/04/2011 | 254.00p | 265.00p | 254.00p | 265.00p | 805 |
19/04/2011 | 255.00p | 260.00p | 255.00p | 260.00p | 2222 |
18/04/2011 | 263.00p | 263.00p | 255.00p | 255.00p | 16415 |
15/04/2011 | 262.00p | 262.00p | 257.00p | 260.00p | 18821 |
14/04/2011 | 258.75p | 258.75p | 258.75p | 258.75p | 255 |
13/04/2011 | 248.00p | 255.00p | 248.00p | 255.00p | 221 |
12/04/2011 | 248.00p | 252.00p | 248.00p | 249.25p | 17564 |
11/04/2011 | 253.00p | 253.00p | 250.00p | 251.00p | 2008 |
08/04/2011 | 245.00p | 250.00p | 245.00p | 248.50p | 5963 |
07/04/2011 | 245.00p | 249.00p | 245.00p | 249.00p | 0 |
06/04/2011 | 245.00p | 245.00p | 245.00p | 245.00p | 1868 |
05/04/2011 | 255.00p | 255.00p | 245.00p | 253.50p | 0 |
04/04/2011 | 255.00p | 255.00p | 245.00p | 248.75p | 23623 |
01/04/2011 | 250.00p | 252.50p | 245.00p | 245.00p | 27332 |
31/03/2011 | 242.00p | 250.00p | 240.25p | 245.00p | 13062 |
30/03/2011 | 250.00p | 252.50p | 245.50p | 245.50p | 23387 |
29/03/2011 | 255.00p | 255.00p | 250.13p | 250.13p | 6783 |
28/03/2011 | 255.00p | 255.00p | 253.50p | 253.50p | 13130 |
25/03/2011 | 253.50p | 253.50p | 253.50p | 253.50p | 2137 |
24/03/2011 | 245.25p | 258.00p | 245.25p | 251.75p | 38945 |
23/03/2011 | 252.50p | 252.50p | 250.00p | 252.25p | 28850 |
22/03/2011 | 254.25p | 255.00p | 249.00p | 250.00p | 12575 |
21/03/2011 | 255.00p | 255.00p | 246.00p | 246.00p | 469949 |
18/03/2011 | 245.00p | 252.00p | 243.00p | 243.00p | 35934 |
17/03/2011 | 251.78p | 251.78p | 249.87p | 251.00p | 0 |
16/03/2011 | 251.78p | 251.78p | 249.87p | 249.87p | 435758 |
15/03/2011 | 260.00p | 260.00p | 245.50p | 245.50p | 274496 |
14/03/2011 | 260.00p | 260.00p | 253.50p | 253.50p | 20432 |
11/03/2011 | 265.50p | 265.50p | 256.50p | 256.50p | 387152 |
10/03/2011 | 253.00p | 257.25p | 253.00p | 257.25p | 300 |
09/03/2011 | 258.60p | 258.60p | 256.00p | 256.00p | 344 |
08/03/2011 | 255.00p | 258.75p | 255.00p | 258.75p | 11 |
07/03/2011 | 262.64p | 262.64p | 253.00p | 253.00p | 268 |
04/03/2011 | 263.00p | 263.00p | 253.00p | 253.00p | 2890 |
03/03/2011 | 263.00p | 263.00p | 250.00p | 261.50p | 7230 |
02/03/2011 | 255.00p | 260.00p | 252.00p | 260.00p | 77349 |
01/03/2011 | 254.75p | 254.75p | 240.00p | 248.00p | 28655 |
28/02/2011 | 244.55p | 255.00p | 244.55p | 247.62p | 5086 |
25/02/2011 | 242.00p | 255.00p | 242.00p | 247.13p | 16287 |
24/02/2011 | 244.00p | 246.75p | 242.00p | 246.75p | 1457 |
23/02/2011 | 250.00p | 255.00p | 244.25p | 244.25p | 17370 |
22/02/2011 | 255.00p | 255.00p | 250.00p | 252.50p | 7320 |
21/02/2011 | 259.50p | 266.56p | 253.50p | 253.75p | 12361 |
18/02/2011 | 256.75p | 257.00p | 255.00p | 256.00p | 9255 |
17/02/2011 | 256.00p | 260.00p | 256.00p | 258.38p | 84910 |
16/02/2011 | 257.00p | 260.00p | 257.00p | 260.00p | 3000 |
15/02/2011 | 260.00p | 260.00p | 260.00p | 260.00p | 3363 |
14/02/2011 | 267.00p | 267.00p | 256.25p | 256.25p | 5224 |
11/02/2011 | 263.00p | 263.00p | 256.00p | 260.00p | 9500 |
10/02/2011 | 260.00p | 267.00p | 260.00p | 262.25p | 2698 |
09/02/2011 | 267.00p | 267.67p | 257.12p | 261.50p | 0 |
08/02/2011 | 267.00p | 267.67p | 257.12p | 261.50p | 0 |
07/02/2011 | 267.00p | 267.67p | 257.12p | 261.50p | 302456 |
04/02/2011 | 255.00p | 260.00p | 255.00p | 258.00p | 10476 |
03/02/2011 | 254.00p | 265.00p | 254.00p | 260.00p | 91580 |
02/02/2011 | 267.00p | 267.25p | 259.25p | 267.25p | 16512 |
01/02/2011 | 259.50p | 268.00p | 259.50p | 268.00p | 10827 |
31/01/2011 | 255.75p | 260.00p | 254.00p | 257.25p | 9498 |
28/01/2011 | 260.00p | 263.94p | 259.29p | 260.50p | 4472 |
27/01/2011 | 269.75p | 269.75p | 260.00p | 264.00p | 24042 |
26/01/2011 | 260.50p | 269.75p | 260.50p | 269.75p | 4987 |
25/01/2011 | 262.00p | 265.50p | 261.87p | 265.50p | 2406 |
24/01/2011 | 270.00p | 270.00p | 262.88p | 270.00p | 1608 |
21/01/2011 | 270.00p | 270.00p | 265.50p | 265.50p | 3 |
20/01/2011 | 270.00p | 270.00p | 267.50p | 267.50p | 0 |
19/01/2011 | 270.00p | 270.00p | 261.00p | 270.00p | 8476 |
18/01/2011 | 270.00p | 270.00p | 265.00p | 265.25p | 4009 |
17/01/2011 | 270.00p | 270.00p | 264.00p | 264.00p | 0 |
14/01/2011 | 270.00p | 270.00p | 265.00p | 265.00p | 2954 |
13/01/2011 | 265.00p | 273.69p | 265.00p | 265.00p | 28475 |
12/01/2011 | 267.00p | 267.00p | 265.00p | 265.00p | 72665 |
11/01/2011 | 269.00p | 269.00p | 260.00p | 264.50p | 19151 |
10/01/2011 | 270.00p | 273.00p | 265.00p | 265.00p | 168769 |
07/01/2011 | 275.00p | 275.00p | 270.00p | 273.00p | 278788 |
06/01/2011 | 270.00p | 278.48p | 269.58p | 270.50p | 38324 |
05/01/2011 | 262.00p | 270.00p | 262.00p | 270.00p | 3996 |
04/01/2011 | 256.00p | 269.00p | 256.00p | 261.75p | 554369 |
31/12/2010 | 263.00p | 268.88p | 263.00p | 264.75p | 6215 |
30/12/2010 | 257.50p | 267.75p | 256.00p | 265.00p | 20273 |
29/12/2010 | 250.00p | 257.00p | 250.00p | 256.25p | 13515 |
24/12/2010 | 249.00p | 249.00p | 246.75p | 246.75p | 733 |
23/12/2010 | 250.00p | 250.00p | 249.00p | 249.00p | 247 |
22/12/2010 | 245.00p | 247.50p | 245.00p | 247.50p | 6038 |
21/12/2010 | 233.25p | 244.77p | 233.25p | 244.25p | 3383 |
20/12/2010 | 240.00p | 240.00p | 233.50p | 240.00p | 11708 |
17/12/2010 | 233.00p | 234.06p | 233.00p | 233.00p | 19605 |
*Close Price adjusted for both dividends and splits