Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2011 | 220.00p | 228.20p | 220.00p | 220.00p | 100 |
06/10/2011 | 220.00p | 220.00p | 209.49p | 220.00p | 0 |
05/10/2011 | 220.00p | 220.00p | 209.49p | 220.00p | 4200 |
04/10/2011 | 220.00p | 229.80p | 217.50p | 220.00p | 0 |
03/10/2011 | 220.00p | 229.80p | 217.50p | 220.00p | 0 |
30/09/2011 | 217.50p | 229.80p | 217.50p | 220.00p | 860 |
29/09/2011 | 217.50p | 223.65p | 217.50p | 217.50p | 0 |
28/09/2011 | 217.50p | 223.65p | 217.50p | 217.50p | 0 |
27/09/2011 | 217.50p | 223.65p | 217.50p | 217.50p | 0 |
26/09/2011 | 217.50p | 223.65p | 217.50p | 217.50p | 0 |
23/09/2011 | 217.50p | 223.65p | 217.50p | 217.50p | 0 |
22/09/2011 | 217.50p | 223.65p | 217.50p | 217.50p | 1616 |
21/09/2011 | 217.50p | 220.00p | 215.00p | 217.50p | 0 |
20/09/2011 | 220.00p | 220.00p | 215.00p | 220.00p | 0 |
19/09/2011 | 220.00p | 220.00p | 215.00p | 220.00p | 0 |
16/09/2011 | 220.00p | 220.00p | 215.00p | 220.00p | 0 |
15/09/2011 | 220.00p | 220.00p | 215.00p | 220.00p | 72070 |
14/09/2011 | 217.50p | 224.00p | 217.50p | 220.00p | 2000 |
13/09/2011 | 217.50p | 220.00p | 205.00p | 217.50p | 26100 |
12/09/2011 | 212.50p | 220.00p | 205.00p | 205.00p | 26100 |
09/09/2011 | 205.00p | 207.00p | 205.00p | 205.00p | 2500 |
08/09/2011 | 205.00p | 205.00p | 204.00p | 205.00p | 980 |
07/09/2011 | 205.00p | 205.00p | 204.00p | 205.00p | 0 |
06/09/2011 | 205.00p | 205.00p | 204.00p | 205.00p | 0 |
05/09/2011 | 205.00p | 205.00p | 204.00p | 205.00p | 0 |
02/09/2011 | 205.00p | 205.00p | 204.00p | 205.00p | 530 |
01/09/2011 | 210.00p | 210.00p | 205.00p | 205.00p | 5000 |
31/08/2011 | 210.00p | 213.60p | 210.00p | 210.00p | 790 |
30/08/2011 | 210.00p | 220.00p | 210.00p | 210.00p | 0 |
26/08/2011 | 210.00p | 220.00p | 210.00p | 210.00p | 0 |
25/08/2011 | 210.00p | 220.00p | 210.00p | 210.00p | 0 |
24/08/2011 | 215.00p | 220.00p | 210.00p | 210.00p | 0 |
23/08/2011 | 220.00p | 220.00p | 215.00p | 215.00p | 0 |
22/08/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 2500 |
19/08/2011 | 220.00p | 222.00p | 220.00p | 220.00p | 0 |
18/08/2011 | 220.00p | 222.00p | 220.00p | 220.00p | 0 |
17/08/2011 | 220.00p | 222.00p | 220.00p | 220.00p | 0 |
16/08/2011 | 220.00p | 222.00p | 220.00p | 220.00p | 0 |
15/08/2011 | 220.00p | 222.00p | 220.00p | 220.00p | 0 |
12/08/2011 | 220.00p | 222.00p | 220.00p | 220.00p | 925 |
11/08/2011 | 227.50p | 227.50p | 215.00p | 220.00p | 1196 |
10/08/2011 | 227.50p | 236.00p | 227.50p | 227.50p | 0 |
09/08/2011 | 236.00p | 236.00p | 227.50p | 227.50p | 1100 |
08/08/2011 | 242.50p | 242.50p | 230.00p | 240.00p | 1509 |
05/08/2011 | 245.00p | 245.00p | 240.00p | 242.50p | 975 |
04/08/2011 | 250.00p | 250.00p | 247.50p | 247.50p | 0 |
03/08/2011 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
02/08/2011 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
01/08/2011 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
29/07/2011 | 250.00p | 255.00p | 245.00p | 250.00p | 0 |
28/07/2011 | 250.00p | 255.00p | 245.00p | 250.00p | 0 |
27/07/2011 | 250.00p | 255.00p | 245.00p | 250.00p | 0 |
26/07/2011 | 250.00p | 255.00p | 245.00p | 250.00p | 0 |
25/07/2011 | 255.00p | 255.00p | 245.00p | 250.00p | 15730 |
22/07/2011 | 260.00p | 260.00p | 253.75p | 255.00p | 922 |
21/07/2011 | 260.00p | 260.00p | 255.00p | 260.00p | 0 |
20/07/2011 | 260.00p | 260.00p | 255.00p | 260.00p | 1000 |
19/07/2011 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
18/07/2011 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
15/07/2011 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
14/07/2011 | 260.00p | 262.50p | 255.00p | 260.00p | 0 |
13/07/2011 | 260.00p | 262.50p | 255.00p | 260.00p | 0 |
12/07/2011 | 260.00p | 262.50p | 255.00p | 260.00p | 0 |
11/07/2011 | 260.00p | 262.50p | 255.00p | 260.00p | 0 |
08/07/2011 | 262.50p | 262.50p | 255.00p | 260.00p | 841 |
07/07/2011 | 270.00p | 270.00p | 262.50p | 262.50p | 4500 |
06/07/2011 | 267.50p | 270.00p | 255.00p | 267.50p | 0 |
05/07/2011 | 255.00p | 270.00p | 255.00p | 267.50p | 6000 |
04/07/2011 | 248.50p | 265.00p | 248.50p | 255.00p | 1000 |
01/07/2011 | 248.50p | 255.51p | 248.50p | 248.50p | 19042 |
30/06/2011 | 248.50p | 252.00p | 245.00p | 248.50p | 0 |
29/06/2011 | 248.50p | 252.00p | 245.00p | 248.50p | 0 |
28/06/2011 | 245.00p | 252.00p | 245.00p | 248.50p | 800 |
27/06/2011 | 245.00p | 252.00p | 245.00p | 245.00p | 820 |
24/06/2011 | 245.00p | 246.50p | 243.95p | 245.00p | 0 |
23/06/2011 | 245.00p | 246.50p | 243.95p | 245.00p | 0 |
22/06/2011 | 245.00p | 246.50p | 243.95p | 245.00p | 0 |
21/06/2011 | 246.50p | 246.50p | 243.95p | 245.00p | 1240 |
20/06/2011 | 246.50p | 254.15p | 246.50p | 246.50p | 1100 |
17/06/2011 | 248.50p | 248.50p | 245.95p | 246.50p | 1200 |
16/06/2011 | 248.50p | 257.00p | 248.50p | 248.50p | 395 |
15/06/2011 | 246.25p | 255.00p | 246.25p | 248.50p | 5800 |
14/06/2011 | 246.25p | 246.25p | 246.25p | 246.25p | 0 |
13/06/2011 | 246.25p | 246.25p | 246.25p | 246.25p | 0 |
10/06/2011 | 246.25p | 248.50p | 244.75p | 246.25p | 0 |
09/06/2011 | 246.25p | 248.50p | 245.44p | 246.25p | 0 |
08/06/2011 | 246.25p | 248.50p | 245.44p | 246.25p | 0 |
07/06/2011 | 246.25p | 248.50p | 245.44p | 246.25p | 0 |
06/06/2011 | 248.50p | 248.50p | 245.44p | 246.25p | 1270 |
03/06/2011 | 248.50p | 248.50p | 248.44p | 248.50p | 0 |
02/06/2011 | 251.50p | 251.50p | 248.44p | 248.50p | 574 |
01/06/2011 | 257.50p | 257.50p | 248.00p | 251.50p | 6600 |
31/05/2011 | 257.50p | 265.00p | 257.50p | 257.50p | 2982 |
27/05/2011 | 257.50p | 265.00p | 257.50p | 257.50p | 0 |
26/05/2011 | 257.50p | 265.00p | 257.50p | 257.50p | 1121 |
25/05/2011 | 260.00p | 265.00p | 255.00p | 257.50p | 0 |
24/05/2011 | 260.00p | 265.00p | 255.00p | 260.00p | 0 |
23/05/2011 | 255.00p | 265.00p | 255.00p | 260.00p | 1000 |
20/05/2011 | 245.00p | 255.00p | 245.00p | 255.00p | 5500 |
19/05/2011 | 227.50p | 245.00p | 227.50p | 245.00p | 992 |
18/05/2011 | 227.50p | 230.00p | 222.50p | 227.50p | 0 |
17/05/2011 | 227.50p | 230.00p | 222.50p | 227.50p | 0 |
16/05/2011 | 225.00p | 230.00p | 222.50p | 227.50p | 0 |
13/05/2011 | 222.50p | 230.00p | 222.50p | 225.00p | 1000 |
12/05/2011 | 222.50p | 224.00p | 222.50p | 222.50p | 1251 |
11/05/2011 | 215.00p | 225.00p | 215.00p | 217.50p | 1650 |
10/05/2011 | 215.00p | 225.00p | 215.00p | 215.00p | 7469 |
09/05/2011 | 215.00p | 215.00p | 215.00p | 215.00p | 2500 |
06/05/2011 | 215.00p | 225.00p | 212.50p | 215.00p | 0 |
05/05/2011 | 212.50p | 225.00p | 212.50p | 215.00p | 9190 |
04/05/2011 | 212.50p | 225.00p | 207.50p | 212.50p | 0 |
03/05/2011 | 207.50p | 225.00p | 207.50p | 212.50p | 4118 |
28/04/2011 | 210.00p | 215.00p | 207.50p | 207.50p | 575 |
27/04/2011 | 207.50p | 210.00p | 207.50p | 210.00p | 760 |
26/04/2011 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
21/04/2011 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
20/04/2011 | 207.50p | 207.50p | 207.50p | 207.50p | 2500 |
19/04/2011 | 201.50p | 209.00p | 201.50p | 207.50p | 2700 |
18/04/2011 | 201.50p | 208.00p | 201.50p | 201.50p | 400 |
15/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 0 |
14/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 0 |
13/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 0 |
12/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 0 |
11/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 0 |
08/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 0 |
07/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 1913 |
06/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 574 |
05/04/2011 | 199.00p | 201.50p | 199.00p | 201.50p | 0 |
04/04/2011 | 199.00p | 199.00p | 199.00p | 199.00p | 2550 |
01/04/2011 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
31/03/2011 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
30/03/2011 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
29/03/2011 | 199.00p | 199.00p | 199.00p | 199.00p | 6250 |
28/03/2011 | 200.00p | 200.00p | 193.80p | 199.00p | 2370 |
25/03/2011 | 200.00p | 203.00p | 200.00p | 200.00p | 0 |
24/03/2011 | 200.00p | 203.00p | 200.00p | 200.00p | 0 |
23/03/2011 | 200.00p | 203.00p | 200.00p | 200.00p | 11000 |
22/03/2011 | 200.00p | 203.00p | 200.00p | 200.00p | 0 |
21/03/2011 | 200.00p | 203.00p | 200.00p | 200.00p | 1200 |
18/03/2011 | 200.00p | 202.50p | 195.00p | 200.00p | 0 |
17/03/2011 | 202.50p | 202.50p | 195.00p | 202.50p | 0 |
16/03/2011 | 202.50p | 202.50p | 195.00p | 202.50p | 0 |
15/03/2011 | 202.50p | 202.50p | 195.00p | 202.50p | 9000 |
14/03/2011 | 200.00p | 202.50p | 195.00p | 202.50p | 0 |
11/03/2011 | 200.00p | 200.00p | 195.00p | 200.00p | 4500 |
10/03/2011 | 195.00p | 195.00p | 192.50p | 195.00p | 500 |
09/03/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 1100 |
08/03/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 2600 |
07/03/2011 | 196.50p | 196.50p | 191.00p | 195.00p | 0 |
04/03/2011 | 195.00p | 196.50p | 191.00p | 196.50p | 0 |
03/03/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 0 |
02/03/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 0 |
01/03/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 8000 |
28/02/2011 | 195.00p | 200.00p | 195.00p | 195.00p | 2298 |
25/02/2011 | 200.00p | 197.50p | 191.35p | 195.00p | 0 |
24/02/2011 | 195.00p | 195.00p | 191.35p | 195.00p | 0 |
23/02/2011 | 197.50p | 195.00p | 191.35p | 195.00p | 1000 |
22/02/2011 | 197.50p | 203.65p | 191.35p | 197.50p | 0 |
21/02/2011 | 197.50p | 203.65p | 191.35p | 197.50p | 1796 |
18/02/2011 | 197.50p | 203.65p | 191.35p | 197.50p | 3400 |
17/02/2011 | 207.00p | 198.65p | 185.75p | 197.50p | 16609 |
16/02/2011 | 215.00p | 215.00p | 207.00p | 207.00p | 0 |
15/02/2011 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
14/02/2011 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
11/02/2011 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
10/02/2011 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
09/02/2011 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
08/02/2011 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
07/02/2011 | 210.00p | 215.00p | 210.00p | 215.00p | 570 |
04/02/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
03/02/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
02/02/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
01/02/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
31/01/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
28/01/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
27/01/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
26/01/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
25/01/2011 | 230.00p | 240.00p | 220.00p | 220.00p | 12 |
24/01/2011 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
21/01/2011 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
20/01/2011 | 220.00p | 230.00p | 220.00p | 230.00p | 0 |
19/01/2011 | 227.50p | 227.50p | 213.00p | 220.00p | 25503 |
18/01/2011 | 235.00p | 235.00p | 227.50p | 227.50p | 0 |
17/01/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
14/01/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
13/01/2011 | 225.00p | 235.00p | 225.00p | 235.00p | 0 |
12/01/2011 | 225.00p | 235.00p | 225.00p | 235.00p | 0 |
11/01/2011 | 225.00p | 230.00p | 225.00p | 230.00p | 0 |
10/01/2011 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
07/01/2011 | 250.00p | 250.00p | 220.00p | 225.00p | 8498 |
06/01/2011 | 255.00p | 255.00p | 240.00p | 255.00p | 2200 |
05/01/2011 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
04/01/2011 | 250.00p | 255.00p | 247.00p | 255.00p | 120 |
31/12/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
30/12/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
29/12/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
24/12/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
23/12/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
22/12/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
21/12/2010 | 252.50p | 255.00p | 247.00p | 252.50p | 550 |
*Close Price adjusted for both dividends and splits