Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2012 | 275.00p | 280.00p | 275.00p | 280.00p | 44453 |
12/07/2012 | 275.00p | 277.00p | 275.00p | 277.00p | 64792 |
11/07/2012 | 277.00p | 277.50p | 274.00p | 276.00p | 126643 |
10/07/2012 | 276.00p | 279.12p | 276.00p | 276.75p | 57111 |
09/07/2012 | 278.50p | 279.00p | 272.50p | 279.00p | 63633 |
06/07/2012 | 273.75p | 277.25p | 268.88p | 275.00p | 167955 |
05/07/2012 | 270.00p | 275.00p | 266.33p | 275.00p | 53563 |
04/07/2012 | 269.75p | 270.00p | 262.62p | 270.00p | 52289 |
03/07/2012 | 260.75p | 265.00p | 259.00p | 265.00p | 33852 |
02/07/2012 | 262.00p | 264.75p | 259.00p | 261.00p | 73546 |
29/06/2012 | 264.00p | 264.25p | 260.00p | 264.00p | 59889 |
28/06/2012 | 258.50p | 264.00p | 258.25p | 264.00p | 25049 |
27/06/2012 | 260.25p | 261.56p | 258.25p | 258.50p | 124791 |
26/06/2012 | 260.00p | 262.00p | 257.81p | 261.00p | 83769 |
25/06/2012 | 260.00p | 261.00p | 256.25p | 260.00p | 271616 |
22/06/2012 | 258.00p | 258.00p | 255.00p | 257.50p | 170710 |
21/06/2012 | 259.75p | 261.75p | 256.60p | 259.00p | 36024 |
20/06/2012 | 262.00p | 262.00p | 255.75p | 258.00p | 38972 |
19/06/2012 | 258.50p | 261.75p | 258.50p | 260.00p | 32332 |
18/06/2012 | 259.25p | 262.00p | 258.40p | 260.00p | 12560 |
15/06/2012 | 258.00p | 262.00p | 255.00p | 260.00p | 329433 |
14/06/2012 | 259.00p | 262.00p | 257.21p | 260.25p | 64867 |
13/06/2012 | 255.00p | 262.75p | 255.00p | 260.50p | 19984 |
12/06/2012 | 258.00p | 264.50p | 257.22p | 261.00p | 50090 |
11/06/2012 | 258.50p | 260.00p | 256.00p | 260.00p | 126143 |
08/06/2012 | 259.75p | 259.75p | 256.42p | 258.00p | 25507 |
07/06/2012 | 258.75p | 260.00p | 255.00p | 258.75p | 109510 |
06/06/2012 | 256.75p | 259.38p | 254.25p | 257.00p | 28591 |
01/06/2012 | 258.00p | 258.00p | 255.00p | 256.00p | 228997 |
31/05/2012 | 259.50p | 261.25p | 257.75p | 257.75p | 176780 |
30/05/2012 | 261.00p | 261.25p | 257.75p | 257.75p | 51262 |
29/05/2012 | 266.50p | 266.50p | 260.00p | 262.50p | 175656 |
28/05/2012 | 261.75p | 266.25p | 259.00p | 261.75p | 45169 |
25/05/2012 | 265.00p | 265.00p | 259.50p | 264.50p | 35653 |
24/05/2012 | 265.75p | 269.00p | 264.00p | 265.50p | 259245 |
23/05/2012 | 261.00p | 265.50p | 260.00p | 264.75p | 50028 |
22/05/2012 | 264.00p | 264.28p | 260.00p | 262.50p | 747490 |
21/05/2012 | 264.00p | 264.00p | 260.63p | 263.25p | 183515 |
18/05/2012 | 265.00p | 265.00p | 261.25p | 263.00p | 165594 |
17/05/2012 | 265.25p | 270.00p | 265.00p | 265.00p | 198865 |
16/05/2012 | 267.50p | 271.00p | 266.50p | 270.25p | 68915 |
15/05/2012 | 267.75p | 274.25p | 266.25p | 271.00p | 129088 |
14/05/2012 | 265.00p | 270.75p | 263.50p | 270.75p | 68611 |
11/05/2012 | 265.50p | 270.75p | 264.00p | 270.75p | 54716 |
10/05/2012 | 263.00p | 263.00p | 262.00p | 263.00p | 13107 |
09/05/2012 | 259.75p | 267.25p | 257.91p | 262.00p | 128540 |
08/05/2012 | 261.50p | 264.00p | 260.00p | 262.75p | 65668 |
04/05/2012 | 260.00p | 263.25p | 258.25p | 261.75p | 84051 |
03/05/2012 | 261.75p | 267.86p | 261.57p | 265.00p | 215741 |
02/05/2012 | 266.50p | 267.25p | 258.50p | 267.25p | 42090 |
01/05/2012 | 259.00p | 265.00p | 256.68p | 265.00p | 221111 |
30/04/2012 | 257.00p | 264.25p | 253.84p | 261.50p | 63478 |
27/04/2012 | 252.50p | 259.75p | 252.50p | 257.50p | 115387 |
26/04/2012 | 257.50p | 257.50p | 251.88p | 253.75p | 51792 |
25/04/2012 | 253.00p | 255.25p | 250.50p | 252.50p | 60364 |
24/04/2012 | 248.00p | 257.25p | 248.00p | 253.00p | 40276 |
23/04/2012 | 250.50p | 252.00p | 248.00p | 250.00p | 773802 |
20/04/2012 | 252.50p | 257.00p | 250.00p | 250.00p | 229140 |
19/04/2012 | 250.00p | 258.75p | 250.00p | 253.50p | 181980 |
18/04/2012 | 255.25p | 257.25p | 250.25p | 255.00p | 137023 |
17/04/2012 | 249.50p | 258.14p | 249.50p | 254.25p | 1440188 |
16/04/2012 | 253.00p | 258.00p | 249.25p | 253.00p | 54627 |
13/04/2012 | 249.50p | 254.73p | 249.25p | 252.25p | 57510 |
12/04/2012 | 249.75p | 255.75p | 249.75p | 250.25p | 68522 |
11/04/2012 | 252.75p | 252.75p | 246.25p | 248.75p | 86549 |
10/04/2012 | 254.00p | 254.51p | 246.25p | 246.25p | 190127 |
05/04/2012 | 255.75p | 256.52p | 253.00p | 254.25p | 169081 |
04/04/2012 | 262.50p | 262.50p | 254.00p | 260.00p | 729255 |
03/04/2012 | 264.00p | 264.00p | 257.50p | 259.50p | 449586 |
02/04/2012 | 255.25p | 267.00p | 251.19p | 265.00p | 449390 |
30/03/2012 | 260.75p | 260.75p | 252.35p | 255.50p | 75203 |
29/03/2012 | 250.00p | 257.25p | 250.00p | 256.25p | 56935 |
28/03/2012 | 253.00p | 254.75p | 250.75p | 252.00p | 140893 |
27/03/2012 | 251.25p | 262.00p | 250.25p | 252.50p | 317978 |
26/03/2012 | 250.00p | 256.63p | 249.05p | 252.00p | 333858 |
23/03/2012 | 252.50p | 253.18p | 247.00p | 248.25p | 872756 |
22/03/2012 | 246.75p | 255.25p | 246.75p | 255.00p | 8039327 |
21/03/2012 | 254.00p | 255.00p | 248.00p | 248.00p | 82681 |
20/03/2012 | 254.75p | 263.00p | 247.50p | 254.75p | 211442 |
19/03/2012 | 258.50p | 258.50p | 251.50p | 251.75p | 301783 |
16/03/2012 | 256.00p | 256.89p | 252.25p | 254.00p | 309019 |
15/03/2012 | 251.25p | 254.00p | 251.00p | 251.25p | 597894 |
14/03/2012 | 254.25p | 257.97p | 251.25p | 252.25p | 311987 |
13/03/2012 | 254.25p | 258.75p | 254.25p | 258.00p | 104112 |
12/03/2012 | 246.25p | 254.50p | 246.25p | 254.00p | 241642 |
09/03/2012 | 247.75p | 249.50p | 246.50p | 248.00p | 112723 |
08/03/2012 | 246.25p | 250.00p | 245.92p | 248.50p | 68575 |
07/03/2012 | 243.50p | 247.14p | 243.50p | 246.50p | 19637 |
06/03/2012 | 243.00p | 247.27p | 241.00p | 242.00p | 93256 |
05/03/2012 | 240.25p | 246.25p | 240.00p | 241.75p | 74977 |
02/03/2012 | 242.50p | 246.75p | 239.50p | 245.25p | 114079 |
01/03/2012 | 245.00p | 245.00p | 241.00p | 241.75p | 21852 |
29/02/2012 | 241.75p | 241.75p | 238.25p | 238.25p | 89048 |
28/02/2012 | 241.75p | 241.75p | 239.00p | 239.50p | 10790 |
27/02/2012 | 238.00p | 242.00p | 238.00p | 240.00p | 11794 |
24/02/2012 | 242.00p | 242.00p | 240.50p | 240.50p | 5940 |
23/02/2012 | 244.00p | 244.00p | 238.60p | 240.00p | 53130 |
22/02/2012 | 243.25p | 244.75p | 241.50p | 242.00p | 62121 |
21/02/2012 | 241.50p | 246.07p | 240.01p | 244.00p | 73063 |
20/02/2012 | 245.25p | 246.50p | 242.00p | 242.00p | 26459 |
17/02/2012 | 245.00p | 249.25p | 242.00p | 248.50p | 81415 |
16/02/2012 | 242.00p | 245.31p | 238.55p | 242.00p | 51059 |
15/02/2012 | 246.00p | 246.00p | 242.00p | 243.50p | 43264 |
14/02/2012 | 249.75p | 249.75p | 240.86p | 243.50p | 126889 |
13/02/2012 | 245.00p | 245.00p | 242.50p | 244.25p | 12630 |
10/02/2012 | 245.00p | 245.00p | 242.00p | 243.75p | 75448 |
09/02/2012 | 244.00p | 246.00p | 243.00p | 244.00p | 14825 |
08/02/2012 | 250.00p | 250.00p | 242.00p | 242.50p | 52017 |
07/02/2012 | 251.75p | 253.50p | 245.25p | 250.00p | 224699 |
06/02/2012 | 246.00p | 249.50p | 244.25p | 244.25p | 45577 |
03/02/2012 | 245.50p | 247.50p | 243.50p | 246.75p | 14244 |
02/02/2012 | 249.75p | 252.29p | 245.00p | 247.75p | 210008 |
01/02/2012 | 249.50p | 253.00p | 243.25p | 250.50p | 33867 |
31/01/2012 | 251.50p | 251.50p | 243.75p | 247.25p | 49579 |
30/01/2012 | 241.25p | 246.00p | 239.25p | 246.00p | 35904 |
27/01/2012 | 244.25p | 247.75p | 236.65p | 241.50p | 151827 |
26/01/2012 | 236.00p | 242.00p | 235.00p | 241.50p | 99188 |
25/01/2012 | 234.75p | 236.00p | 229.25p | 236.00p | 36681 |
24/01/2012 | 230.75p | 234.75p | 230.75p | 232.25p | 313846 |
23/01/2012 | 234.75p | 234.75p | 231.15p | 232.00p | 187436 |
20/01/2012 | 230.75p | 230.75p | 225.37p | 229.00p | 34968 |
19/01/2012 | 232.00p | 232.00p | 220.00p | 229.00p | 53507 |
18/01/2012 | 232.75p | 232.75p | 223.50p | 230.00p | 34714 |
17/01/2012 | 232.50p | 234.05p | 230.75p | 232.00p | 30295 |
16/01/2012 | 226.00p | 232.00p | 224.40p | 232.00p | 21536 |
13/01/2012 | 222.50p | 227.75p | 221.50p | 227.75p | 26995 |
12/01/2012 | 222.25p | 228.00p | 219.10p | 228.00p | 52664 |
11/01/2012 | 222.00p | 225.38p | 215.00p | 216.00p | 50523 |
10/01/2012 | 221.50p | 225.50p | 221.50p | 223.00p | 89384 |
09/01/2012 | 219.50p | 223.50p | 214.59p | 216.00p | 61139 |
06/01/2012 | 220.75p | 223.54p | 217.00p | 217.50p | 26610 |
05/01/2012 | 217.75p | 218.50p | 212.00p | 216.00p | 57603 |
04/01/2012 | 221.25p | 221.25p | 217.50p | 218.50p | 81995 |
03/01/2012 | 220.50p | 225.00p | 217.18p | 225.00p | 58133 |
30/12/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 60889 |
29/12/2011 | 221.50p | 222.15p | 217.41p | 220.00p | 125982 |
28/12/2011 | 218.25p | 220.00p | 215.00p | 220.00p | 46641 |
23/12/2011 | 213.00p | 216.09p | 213.00p | 216.00p | 4538 |
22/12/2011 | 212.00p | 212.00p | 209.60p | 211.25p | 9235 |
21/12/2011 | 215.75p | 220.00p | 209.50p | 210.00p | 41030 |
20/12/2011 | 218.50p | 221.25p | 216.50p | 216.50p | 169113 |
19/12/2011 | 222.00p | 222.50p | 218.00p | 220.00p | 83805 |
16/12/2011 | 222.25p | 225.17p | 222.00p | 223.00p | 109645 |
15/12/2011 | 224.00p | 224.00p | 220.00p | 222.00p | 137614 |
14/12/2011 | 217.75p | 226.50p | 217.75p | 222.50p | 62100 |
13/12/2011 | 226.50p | 228.63p | 217.50p | 220.00p | 99501 |
12/12/2011 | 220.25p | 227.75p | 216.25p | 225.00p | 118486 |
09/12/2011 | 220.50p | 222.50p | 217.70p | 221.75p | 19611 |
08/12/2011 | 214.50p | 218.25p | 214.50p | 216.00p | 62944 |
07/12/2011 | 214.50p | 216.75p | 210.00p | 214.00p | 77780 |
06/12/2011 | 219.25p | 220.25p | 211.50p | 212.50p | 64140 |
05/12/2011 | 223.25p | 226.00p | 221.26p | 221.50p | 54193 |
02/12/2011 | 236.00p | 236.00p | 221.50p | 221.50p | 118698 |
01/12/2011 | 215.75p | 243.25p | 213.25p | 234.00p | 474316 |
30/11/2011 | 211.50p | 215.75p | 208.32p | 215.00p | 206995 |
29/11/2011 | 208.50p | 212.41p | 206.07p | 211.75p | 56500 |
28/11/2011 | 208.00p | 208.00p | 205.20p | 205.50p | 35149 |
25/11/2011 | 213.50p | 213.50p | 208.00p | 208.00p | 127920 |
24/11/2011 | 210.50p | 211.15p | 206.25p | 210.00p | 49571 |
23/11/2011 | 212.25p | 212.35p | 206.30p | 210.00p | 70642 |
22/11/2011 | 213.00p | 214.25p | 210.75p | 212.50p | 198578 |
21/11/2011 | 214.00p | 214.25p | 212.00p | 213.00p | 234219 |
18/11/2011 | 215.00p | 217.16p | 211.89p | 214.00p | 124188 |
17/11/2011 | 216.25p | 218.04p | 210.72p | 215.25p | 357489 |
16/11/2011 | 218.00p | 223.90p | 215.25p | 216.25p | 149784 |
15/11/2011 | 213.00p | 217.75p | 211.96p | 216.25p | 336272 |
14/11/2011 | 212.00p | 216.38p | 206.50p | 213.00p | 618311 |
11/11/2011 | 218.75p | 219.55p | 210.00p | 215.00p | 233115 |
10/11/2011 | 227.75p | 236.05p | 215.00p | 218.75p | 754632 |
09/11/2011 | 255.25p | 259.25p | 251.75p | 251.75p | 114626 |
08/11/2011 | 255.00p | 262.75p | 254.59p | 262.75p | 48238 |
07/11/2011 | 253.00p | 256.00p | 252.50p | 252.50p | 131949 |
04/11/2011 | 260.25p | 260.25p | 254.34p | 255.00p | 83961 |
03/11/2011 | 258.75p | 265.00p | 255.25p | 258.00p | 162169 |
02/11/2011 | 260.25p | 264.50p | 255.75p | 263.00p | 73112 |
01/11/2011 | 261.75p | 263.50p | 260.25p | 263.00p | 283137 |
31/10/2011 | 263.00p | 268.50p | 259.01p | 265.00p | 116436 |
28/10/2011 | 259.50p | 265.00p | 259.00p | 262.00p | 43951 |
27/10/2011 | 260.75p | 264.00p | 259.97p | 260.00p | 25765 |
26/10/2011 | 264.00p | 265.25p | 258.00p | 259.25p | 38166 |
25/10/2011 | 260.00p | 265.25p | 260.00p | 265.25p | 17370 |
24/10/2011 | 264.00p | 267.10p | 262.19p | 265.50p | 14592 |
21/10/2011 | 261.50p | 264.00p | 256.83p | 264.00p | 48741 |
20/10/2011 | 260.00p | 261.25p | 254.80p | 261.25p | 563502 |
19/10/2011 | 259.00p | 263.00p | 258.43p | 263.00p | 12768 |
18/10/2011 | 260.25p | 261.50p | 259.63p | 259.75p | 25899 |
17/10/2011 | 254.50p | 263.00p | 254.50p | 263.00p | 181872 |
14/10/2011 | 261.00p | 261.00p | 254.00p | 254.00p | 61014 |
13/10/2011 | 262.00p | 262.11p | 258.50p | 260.00p | 11973 |
12/10/2011 | 257.00p | 262.50p | 257.00p | 262.25p | 667474 |
11/10/2011 | 259.00p | 261.50p | 257.00p | 259.50p | 41176 |
10/10/2011 | 253.75p | 257.50p | 253.75p | 257.50p | 69923 |
07/10/2011 | 256.50p | 256.50p | 247.74p | 250.00p | 149740 |
06/10/2011 | 256.00p | 256.50p | 248.25p | 248.25p | 185317 |
05/10/2011 | 262.75p | 268.62p | 242.50p | 250.75p | 214234 |
04/10/2011 | 277.00p | 277.00p | 259.25p | 260.00p | 63863 |
03/10/2011 | 271.00p | 275.00p | 267.00p | 274.00p | 70263 |
30/09/2011 | 281.50p | 282.80p | 275.00p | 277.50p | 82339 |
29/09/2011 | 294.25p | 294.25p | 281.70p | 287.75p | 20975 |
28/09/2011 | 289.25p | 293.50p | 286.51p | 291.75p | 88722 |
*Close Price adjusted for both dividends and splits