Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2012 | 525.00p | 530.00p | 520.00p | 525.00p | 13053 |
12/07/2012 | 525.00p | 530.55p | 517.00p | 525.00p | 12300 |
11/07/2012 | 500.50p | 525.00p | 500.50p | 521.50p | 9763 |
10/07/2012 | 523.50p | 527.00p | 500.00p | 510.00p | 25602 |
09/07/2012 | 520.00p | 527.65p | 507.00p | 518.50p | 30509 |
06/07/2012 | 510.00p | 520.00p | 505.00p | 518.50p | 837737 |
05/07/2012 | 497.00p | 510.00p | 496.50p | 510.00p | 11510 |
04/07/2012 | 497.25p | 502.50p | 497.25p | 502.50p | 5825 |
03/07/2012 | 505.00p | 510.00p | 497.25p | 505.00p | 4596 |
02/07/2012 | 480.00p | 500.00p | 475.75p | 500.00p | 54565 |
29/06/2012 | 485.00p | 495.00p | 475.00p | 478.00p | 13364 |
28/06/2012 | 490.25p | 495.00p | 475.00p | 475.00p | 12284 |
27/06/2012 | 481.75p | 485.13p | 481.75p | 485.13p | 5521 |
26/06/2012 | 476.00p | 495.00p | 476.00p | 490.25p | 15846 |
25/06/2012 | 477.00p | 495.00p | 477.00p | 485.00p | 683 |
22/06/2012 | 480.25p | 492.79p | 480.00p | 480.00p | 60 |
21/06/2012 | 480.25p | 494.75p | 480.00p | 480.00p | 10904 |
20/06/2012 | 480.00p | 487.50p | 480.00p | 480.00p | 7853 |
19/06/2012 | 483.25p | 495.00p | 480.00p | 488.50p | 78188 |
18/06/2012 | 493.00p | 493.00p | 481.45p | 485.50p | 101496 |
15/06/2012 | 477.00p | 493.00p | 477.00p | 487.13p | 247431 |
14/06/2012 | 495.00p | 495.00p | 477.00p | 477.00p | 10330 |
13/06/2012 | 494.00p | 494.00p | 477.00p | 477.00p | 5849 |
12/06/2012 | 482.25p | 482.50p | 480.00p | 482.50p | 9698 |
11/06/2012 | 475.00p | 494.00p | 465.00p | 487.00p | 27655 |
08/06/2012 | 476.25p | 485.00p | 457.66p | 470.00p | 15341 |
07/06/2012 | 455.00p | 470.53p | 455.00p | 468.50p | 4635 |
06/06/2012 | 475.00p | 475.00p | 445.00p | 455.00p | 13448 |
01/06/2012 | 477.75p | 495.00p | 472.00p | 477.50p | 240445 |
31/05/2012 | 490.00p | 497.00p | 480.00p | 496.25p | 14307 |
30/05/2012 | 500.00p | 500.00p | 477.50p | 496.00p | 29722 |
29/05/2012 | 500.00p | 507.90p | 500.00p | 502.50p | 3698 |
28/05/2012 | 506.85p | 506.85p | 502.50p | 502.50p | 200 |
25/05/2012 | 500.00p | 505.00p | 500.00p | 505.00p | 2014 |
24/05/2012 | 495.00p | 505.00p | 491.25p | 500.00p | 19575 |
23/05/2012 | 490.00p | 494.95p | 490.00p | 492.50p | 8342 |
22/05/2012 | 491.00p | 495.00p | 491.00p | 493.00p | 10968 |
21/05/2012 | 500.00p | 503.00p | 493.25p | 498.50p | 8070 |
18/05/2012 | 490.00p | 500.00p | 490.00p | 495.50p | 10643 |
17/05/2012 | 490.00p | 495.00p | 490.00p | 495.00p | 49979 |
16/05/2012 | 490.00p | 494.00p | 474.77p | 494.00p | 12700 |
15/05/2012 | 490.00p | 504.00p | 490.00p | 501.00p | 22902 |
14/05/2012 | 497.00p | 505.00p | 480.00p | 500.50p | 53329 |
11/05/2012 | 505.00p | 505.00p | 490.00p | 495.00p | 8519 |
10/05/2012 | 500.00p | 505.00p | 488.75p | 505.00p | 48898 |
09/05/2012 | 495.00p | 505.00p | 495.00p | 505.00p | 5442 |
08/05/2012 | 510.00p | 515.00p | 495.00p | 510.00p | 20914 |
04/05/2012 | 525.00p | 525.00p | 510.00p | 520.00p | 9274 |
03/05/2012 | 505.00p | 525.00p | 500.00p | 525.00p | 57190 |
02/05/2012 | 500.00p | 515.00p | 500.00p | 501.00p | 8827 |
01/05/2012 | 505.00p | 515.50p | 505.00p | 513.25p | 14288 |
30/04/2012 | 500.00p | 501.72p | 492.50p | 497.50p | 7591 |
27/04/2012 | 505.00p | 511.47p | 490.00p | 490.00p | 106337 |
26/04/2012 | 490.00p | 505.00p | 490.00p | 497.50p | 371632 |
25/04/2012 | 505.00p | 509.85p | 497.69p | 502.50p | 3986 |
24/04/2012 | 495.00p | 509.14p | 485.00p | 505.00p | 24711 |
23/04/2012 | 491.00p | 495.00p | 485.00p | 491.50p | 50301 |
20/04/2012 | 492.00p | 494.03p | 482.50p | 485.00p | 77107 |
19/04/2012 | 489.00p | 494.75p | 482.00p | 483.00p | 33117 |
18/04/2012 | 470.00p | 489.00p | 470.00p | 482.50p | 49462 |
17/04/2012 | 477.00p | 477.90p | 470.00p | 473.50p | 55828 |
16/04/2012 | 460.00p | 475.50p | 450.50p | 470.25p | 11882 |
13/04/2012 | 463.00p | 473.00p | 460.00p | 466.50p | 8518 |
12/04/2012 | 472.50p | 472.50p | 467.75p | 467.75p | 200 |
11/04/2012 | 475.00p | 475.00p | 463.25p | 473.00p | 8251 |
10/04/2012 | 475.00p | 475.00p | 465.00p | 470.00p | 7481 |
05/04/2012 | 470.00p | 475.00p | 470.00p | 475.00p | 18301 |
04/04/2012 | 475.00p | 475.00p | 458.45p | 472.50p | 13609 |
03/04/2012 | 478.00p | 480.00p | 473.00p | 477.50p | 16590 |
02/04/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 13880 |
30/03/2012 | 470.00p | 475.00p | 467.75p | 475.00p | 17201 |
29/03/2012 | 471.00p | 479.75p | 455.00p | 475.00p | 49529 |
28/03/2012 | 462.00p | 462.00p | 462.00p | 462.00p | 205 |
27/03/2012 | 471.00p | 471.00p | 469.50p | 469.50p | 4600 |
26/03/2012 | 460.00p | 472.00p | 460.00p | 468.50p | 9503 |
23/03/2012 | 470.00p | 470.00p | 465.00p | 470.00p | 2207 |
22/03/2012 | 468.00p | 472.00p | 468.00p | 470.00p | 11735 |
21/03/2012 | 468.00p | 470.00p | 465.00p | 470.00p | 22392 |
20/03/2012 | 466.00p | 468.00p | 465.39p | 466.50p | 9591 |
19/03/2012 | 465.00p | 466.00p | 460.00p | 465.50p | 4560 |
16/03/2012 | 460.00p | 462.50p | 456.30p | 462.50p | 3428 |
15/03/2012 | 465.00p | 465.00p | 460.00p | 460.00p | 10753 |
14/03/2012 | 450.50p | 465.00p | 450.00p | 450.00p | 12551 |
13/03/2012 | 461.00p | 461.00p | 444.00p | 444.00p | 41754 |
12/03/2012 | 455.00p | 460.00p | 454.43p | 458.50p | 2238 |
09/03/2012 | 464.00p | 465.00p | 450.00p | 455.00p | 9847 |
08/03/2012 | 457.00p | 465.00p | 457.00p | 457.00p | 1655 |
07/03/2012 | 450.00p | 465.00p | 450.00p | 458.50p | 18518 |
06/03/2012 | 458.00p | 465.00p | 451.95p | 457.50p | 48799 |
05/03/2012 | 455.00p | 465.00p | 453.00p | 459.00p | 12417 |
02/03/2012 | 450.00p | 464.00p | 450.00p | 457.00p | 4721 |
01/03/2012 | 452.00p | 457.00p | 447.00p | 457.00p | 11000 |
29/02/2012 | 460.00p | 460.00p | 453.00p | 458.50p | 5562 |
28/02/2012 | 459.00p | 463.00p | 456.00p | 463.00p | 15279 |
27/02/2012 | 458.75p | 458.75p | 453.00p | 453.00p | 2198 |
24/02/2012 | 450.00p | 458.75p | 442.00p | 452.50p | 6045 |
23/02/2012 | 440.00p | 459.00p | 427.25p | 450.00p | 11600 |
22/02/2012 | 440.00p | 446.00p | 439.75p | 446.00p | 130669 |
21/02/2012 | 452.00p | 452.00p | 440.90p | 446.00p | 875 |
20/02/2012 | 445.00p | 459.85p | 445.00p | 452.00p | 4842 |
17/02/2012 | 440.00p | 449.50p | 440.00p | 449.50p | 2000 |
16/02/2012 | 441.00p | 459.00p | 436.00p | 449.50p | 4206 |
15/02/2012 | 444.80p | 460.00p | 441.00p | 450.00p | 12718 |
14/02/2012 | 460.00p | 460.00p | 440.86p | 448.00p | 1516 |
13/02/2012 | 454.00p | 460.00p | 450.50p | 450.50p | 10506 |
10/02/2012 | 454.00p | 454.00p | 447.50p | 447.50p | 6996 |
09/02/2012 | 454.00p | 454.00p | 445.00p | 452.00p | 17581 |
08/02/2012 | 441.00p | 453.00p | 441.00p | 453.00p | 5390 |
07/02/2012 | 452.00p | 452.00p | 441.00p | 445.50p | 2491 |
06/02/2012 | 440.00p | 450.00p | 435.00p | 450.00p | 20198 |
03/02/2012 | 450.00p | 450.00p | 435.15p | 442.50p | 6183 |
02/02/2012 | 447.86p | 447.86p | 442.50p | 442.50p | 3970 |
01/02/2012 | 449.00p | 450.00p | 437.27p | 443.50p | 2807 |
31/01/2012 | 440.00p | 449.00p | 435.00p | 442.00p | 5140 |
30/01/2012 | 449.00p | 449.00p | 442.00p | 443.50p | 24322 |
27/01/2012 | 430.00p | 448.00p | 430.00p | 440.50p | 8277 |
26/01/2012 | 440.00p | 441.50p | 435.00p | 441.50p | 2887 |
25/01/2012 | 442.00p | 448.00p | 441.68p | 445.00p | 3054 |
24/01/2012 | 436.40p | 449.84p | 436.25p | 441.00p | 6775 |
23/01/2012 | 434.25p | 438.00p | 434.00p | 434.00p | 1050 |
20/01/2012 | 441.00p | 445.00p | 430.00p | 444.12p | 5649 |
19/01/2012 | 441.25p | 454.01p | 441.25p | 443.00p | 23875 |
18/01/2012 | 441.00p | 446.23p | 441.00p | 443.00p | 315 |
17/01/2012 | 452.50p | 454.00p | 445.00p | 448.50p | 22184 |
16/01/2012 | 460.00p | 460.00p | 429.50p | 448.75p | 10197 |
13/01/2012 | 460.00p | 461.00p | 460.00p | 461.00p | 3272 |
12/01/2012 | 460.00p | 462.00p | 460.00p | 461.00p | 9635 |
11/01/2012 | 459.75p | 464.00p | 449.37p | 462.00p | 19440 |
10/01/2012 | 444.00p | 456.00p | 440.80p | 454.00p | 31315 |
09/01/2012 | 435.00p | 444.00p | 432.00p | 444.00p | 15427 |
06/01/2012 | 427.00p | 435.00p | 425.00p | 435.00p | 5049 |
05/01/2012 | 431.00p | 431.00p | 431.00p | 431.00p | 324 |
04/01/2012 | 420.25p | 435.00p | 420.25p | 431.00p | 9418 |
03/01/2012 | 415.00p | 435.00p | 415.00p | 435.00p | 25938 |
30/12/2011 | 435.00p | 435.00p | 425.00p | 435.00p | 8309 |
29/12/2011 | 435.00p | 435.00p | 421.70p | 434.75p | 2900 |
28/12/2011 | 434.75p | 435.00p | 420.00p | 435.00p | 4661 |
23/12/2011 | 435.00p | 435.00p | 434.25p | 435.00p | 785 |
22/12/2011 | 435.00p | 435.00p | 421.00p | 435.00p | 1938 |
21/12/2011 | 423.06p | 434.30p | 423.06p | 428.00p | 5040 |
20/12/2011 | 426.00p | 428.00p | 412.40p | 428.00p | 6993 |
19/12/2011 | 410.25p | 422.50p | 410.00p | 422.50p | 8717 |
16/12/2011 | 423.75p | 427.50p | 423.75p | 427.50p | 12715 |
15/12/2011 | 420.00p | 420.97p | 411.50p | 419.50p | 4912 |
14/12/2011 | 415.00p | 416.50p | 410.00p | 416.50p | 12032 |
13/12/2011 | 410.00p | 419.50p | 410.00p | 412.00p | 12720 |
12/12/2011 | 406.00p | 410.00p | 405.34p | 406.50p | 4860 |
09/12/2011 | 405.00p | 406.00p | 401.11p | 404.50p | 3526 |
08/12/2011 | 404.00p | 404.00p | 402.00p | 402.50p | 5400 |
07/12/2011 | 395.00p | 405.00p | 395.00p | 400.62p | 11607 |
06/12/2011 | 401.25p | 404.80p | 398.50p | 398.50p | 3525 |
05/12/2011 | 400.00p | 400.00p | 396.11p | 397.50p | 4107 |
02/12/2011 | 395.00p | 403.32p | 395.00p | 397.00p | 5115 |
01/12/2011 | 397.22p | 403.00p | 396.50p | 400.00p | 27215 |
30/11/2011 | 397.22p | 403.90p | 397.22p | 400.00p | 3938 |
29/11/2011 | 403.90p | 403.90p | 400.00p | 400.00p | 1000 |
28/11/2011 | 393.00p | 401.00p | 393.00p | 395.00p | 6532 |
25/11/2011 | 399.00p | 399.00p | 394.33p | 396.00p | 135644 |
24/11/2011 | 391.00p | 398.56p | 391.00p | 397.00p | 2975 |
23/11/2011 | 396.00p | 396.00p | 390.00p | 394.50p | 8435 |
22/11/2011 | 393.00p | 398.01p | 379.45p | 390.00p | 28767 |
21/11/2011 | 390.00p | 392.00p | 390.00p | 391.50p | 20530 |
18/11/2011 | 400.00p | 400.00p | 390.00p | 390.00p | 4517 |
17/11/2011 | 404.00p | 404.00p | 395.00p | 395.00p | 5597 |
16/11/2011 | 403.50p | 408.00p | 391.25p | 391.25p | 10524 |
15/11/2011 | 390.25p | 402.75p | 390.00p | 390.00p | 1524 |
14/11/2011 | 399.00p | 407.11p | 398.00p | 402.00p | 1793 |
11/11/2011 | 390.25p | 404.06p | 390.00p | 390.00p | 14697 |
10/11/2011 | 390.25p | 395.00p | 390.00p | 392.00p | 6756 |
09/11/2011 | 403.83p | 403.83p | 402.50p | 402.50p | 1403 |
08/11/2011 | 395.25p | 403.70p | 395.00p | 395.00p | 814 |
07/11/2011 | 395.00p | 406.31p | 395.00p | 395.00p | 2094 |
04/11/2011 | 395.00p | 403.03p | 395.00p | 401.50p | 12692 |
03/11/2011 | 395.00p | 398.48p | 395.00p | 395.00p | 12347 |
02/11/2011 | 394.00p | 395.00p | 390.00p | 395.00p | 3620 |
01/11/2011 | 405.00p | 410.00p | 394.00p | 394.00p | 3847 |
31/10/2011 | 406.98p | 414.83p | 405.00p | 412.00p | 5580 |
28/10/2011 | 400.00p | 410.00p | 400.00p | 409.50p | 6111 |
27/10/2011 | 405.00p | 410.00p | 400.00p | 400.00p | 6916 |
26/10/2011 | 405.00p | 409.75p | 405.00p | 405.00p | 876484 |
25/10/2011 | 405.00p | 413.91p | 405.00p | 405.00p | 3756 |
24/10/2011 | 413.00p | 413.00p | 400.00p | 400.00p | 456 |
21/10/2011 | 408.00p | 415.00p | 403.00p | 403.00p | 9144 |
20/10/2011 | 400.00p | 401.85p | 400.00p | 400.00p | 400 |
19/10/2011 | 400.25p | 412.15p | 400.00p | 400.00p | 2357 |
18/10/2011 | 400.25p | 400.25p | 400.00p | 400.00p | 1790 |
17/10/2011 | 410.00p | 411.00p | 405.00p | 405.00p | 7796 |
14/10/2011 | 409.31p | 409.31p | 405.00p | 405.00p | 1500 |
13/10/2011 | 405.00p | 409.25p | 405.00p | 405.00p | 4860 |
12/10/2011 | 405.00p | 410.00p | 400.65p | 405.25p | 0 |
11/10/2011 | 405.00p | 410.00p | 400.65p | 407.50p | 4344 |
10/10/2011 | 402.14p | 414.46p | 402.14p | 402.50p | 3641 |
07/10/2011 | 400.00p | 414.85p | 400.00p | 405.00p | 2490 |
06/10/2011 | 396.25p | 411.94p | 396.00p | 396.00p | 3582 |
05/10/2011 | 410.00p | 411.37p | 405.00p | 407.50p | 103863 |
04/10/2011 | 395.25p | 407.54p | 385.00p | 395.00p | 74391 |
03/10/2011 | 415.25p | 417.50p | 390.00p | 395.00p | 209269 |
30/09/2011 | 431.82p | 434.51p | 417.78p | 426.50p | 4861 |
29/09/2011 | 418.00p | 434.36p | 415.00p | 418.00p | 85593 |
28/09/2011 | 420.00p | 425.00p | 418.00p | 419.00p | 81190 |
*Close Price adjusted for both dividends and splits