Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2012 | 104.00p | 106.00p | 104.00p | 104.75p | 113920 |
12/07/2012 | 103.00p | 106.00p | 100.00p | 104.00p | 4557752 |
11/07/2012 | 106.00p | 106.00p | 104.00p | 104.38p | 118984 |
10/07/2012 | 106.00p | 106.50p | 106.00p | 106.50p | 590000 |
09/07/2012 | 104.25p | 104.25p | 104.00p | 104.00p | 10868 |
06/07/2012 | 106.00p | 106.12p | 103.00p | 103.00p | 17177 |
05/07/2012 | 106.80p | 106.91p | 105.88p | 105.88p | 15000 |
04/07/2012 | 106.12p | 106.62p | 106.12p | 106.62p | 531878 |
03/07/2012 | 107.12p | 107.12p | 106.62p | 106.62p | 3655 |
02/07/2012 | 107.00p | 107.00p | 106.50p | 106.75p | 271778 |
29/06/2012 | 105.00p | 106.00p | 105.00p | 105.00p | 125000 |
28/06/2012 | 105.00p | 105.00p | 105.00p | 105.00p | 75000 |
27/06/2012 | 106.50p | 106.50p | 105.00p | 105.25p | 18278 |
26/06/2012 | 104.25p | 105.75p | 104.25p | 105.75p | 500000 |
25/06/2012 | 105.00p | 105.75p | 105.00p | 105.75p | 15000 |
22/06/2012 | 105.00p | 105.00p | 104.50p | 104.50p | 2000 |
21/06/2012 | 102.00p | 104.50p | 102.00p | 104.50p | 169286 |
20/06/2012 | 101.00p | 101.75p | 100.00p | 101.63p | 0 |
19/06/2012 | 101.00p | 101.75p | 100.00p | 101.50p | 18154 |
18/06/2012 | 101.63p | 101.63p | 101.25p | 101.50p | 209913 |
15/06/2012 | 101.50p | 101.50p | 100.00p | 101.50p | 440185 |
14/06/2012 | 100.50p | 101.25p | 100.50p | 101.25p | 20461 |
13/06/2012 | 101.00p | 102.00p | 100.50p | 101.25p | 77515 |
12/06/2012 | 101.25p | 103.63p | 99.00p | 101.63p | 108003 |
11/06/2012 | 103.50p | 104.00p | 103.50p | 104.00p | 0 |
08/06/2012 | 103.50p | 104.00p | 103.50p | 104.00p | 1471 |
07/06/2012 | 102.00p | 103.50p | 102.00p | 103.50p | 0 |
06/06/2012 | 102.00p | 103.50p | 102.00p | 103.50p | 159274 |
01/06/2012 | 102.50p | 105.00p | 102.00p | 104.00p | 8000 |
31/05/2012 | 105.00p | 105.00p | 102.50p | 105.00p | 0 |
30/05/2012 | 105.00p | 105.00p | 102.50p | 105.00p | 2724 |
29/05/2012 | 103.00p | 106.25p | 103.00p | 106.00p | 0 |
28/05/2012 | 103.00p | 106.25p | 103.00p | 106.25p | 50000 |
25/05/2012 | 104.00p | 105.00p | 104.00p | 105.00p | 0 |
24/05/2012 | 104.00p | 104.50p | 104.00p | 104.50p | 4326 |
23/05/2012 | 104.00p | 104.00p | 103.50p | 103.50p | 2000 |
22/05/2012 | 105.00p | 105.00p | 102.75p | 102.75p | 122417 |
21/05/2012 | 105.00p | 106.50p | 105.00p | 106.50p | 2914 |
18/05/2012 | 105.00p | 105.00p | 103.00p | 104.50p | 11241 |
17/05/2012 | 107.00p | 107.00p | 107.00p | 107.00p | 2044 |
16/05/2012 | 106.00p | 107.00p | 102.00p | 106.50p | 66000 |
15/05/2012 | 107.00p | 107.00p | 106.00p | 107.00p | 6200 |
14/05/2012 | 108.00p | 108.00p | 106.50p | 107.38p | 0 |
11/05/2012 | 108.00p | 108.00p | 106.50p | 107.75p | 5490 |
10/05/2012 | 108.00p | 108.00p | 107.25p | 107.25p | 67500 |
09/05/2012 | 108.00p | 109.00p | 108.00p | 109.00p | 3543 |
08/05/2012 | 108.00p | 109.00p | 108.00p | 108.00p | 26480 |
04/05/2012 | 108.89p | 108.90p | 107.00p | 108.50p | 13473 |
03/05/2012 | 109.00p | 109.50p | 109.00p | 109.00p | 22013 |
02/05/2012 | 109.60p | 109.60p | 109.00p | 109.00p | 2500 |
01/05/2012 | 109.00p | 109.69p | 109.00p | 109.50p | 21135 |
30/04/2012 | 108.00p | 110.00p | 108.00p | 109.50p | 150951 |
27/04/2012 | 110.00p | 110.00p | 107.25p | 109.00p | 62888 |
26/04/2012 | 108.00p | 108.50p | 108.00p | 108.50p | 0 |
25/04/2012 | 108.00p | 108.25p | 108.00p | 108.25p | 9000 |
24/04/2012 | 107.50p | 108.50p | 107.50p | 108.50p | 1500 |
23/04/2012 | 110.00p | 110.00p | 106.75p | 108.50p | 1567 |
20/04/2012 | 107.50p | 107.50p | 106.50p | 106.50p | 1578 |
19/04/2012 | 106.50p | 108.00p | 106.50p | 107.25p | 18121 |
18/04/2012 | 108.00p | 108.25p | 108.00p | 108.25p | 2000 |
17/04/2012 | 109.35p | 109.35p | 107.25p | 107.25p | 151200 |
16/04/2012 | 109.00p | 109.50p | 107.00p | 107.75p | 70693 |
13/04/2012 | 108.50p | 108.50p | 108.50p | 108.50p | 187500 |
12/04/2012 | 113.00p | 113.00p | 109.25p | 109.25p | 4940 |
11/04/2012 | 112.50p | 112.50p | 108.50p | 110.50p | 102280 |
10/04/2012 | 108.50p | 111.74p | 108.50p | 110.13p | 400445 |
05/04/2012 | 108.50p | 111.70p | 108.50p | 110.50p | 9056 |
04/04/2012 | 112.50p | 112.50p | 109.64p | 111.00p | 10850 |
03/04/2012 | 112.50p | 112.50p | 110.00p | 111.25p | 17682 |
02/04/2012 | 110.00p | 110.25p | 108.75p | 110.25p | 0 |
30/03/2012 | 110.00p | 110.00p | 108.75p | 108.75p | 25000 |
29/03/2012 | 111.50p | 111.50p | 110.00p | 110.00p | 1000 |
28/03/2012 | 109.50p | 111.82p | 109.50p | 110.50p | 10950 |
27/03/2012 | 110.50p | 110.50p | 110.00p | 110.50p | 12000 |
26/03/2012 | 114.00p | 114.00p | 110.50p | 111.25p | 6090 |
23/03/2012 | 113.79p | 113.79p | 112.25p | 112.25p | 2825 |
22/03/2012 | 113.67p | 113.75p | 112.92p | 113.50p | 21097 |
21/03/2012 | 111.00p | 112.25p | 111.00p | 112.25p | 2065 |
20/03/2012 | 111.50p | 113.40p | 111.50p | 111.75p | 10253 |
19/03/2012 | 111.00p | 112.00p | 111.00p | 112.00p | 10000 |
16/03/2012 | 111.00p | 112.25p | 111.00p | 112.25p | 3300 |
15/03/2012 | 111.00p | 111.25p | 111.00p | 111.25p | 43947 |
14/03/2012 | 110.50p | 110.50p | 110.00p | 110.25p | 13866 |
13/03/2012 | 111.00p | 111.25p | 110.75p | 111.25p | 48650 |
12/03/2012 | 112.25p | 113.04p | 111.25p | 112.50p | 186154 |
09/03/2012 | 110.75p | 112.25p | 110.75p | 112.25p | 15000 |
08/03/2012 | 113.00p | 113.00p | 111.75p | 111.75p | 3000 |
07/03/2012 | 111.00p | 111.00p | 110.50p | 110.75p | 7032 |
06/03/2012 | 111.00p | 112.50p | 110.50p | 112.50p | 94583 |
05/03/2012 | 111.50p | 111.51p | 110.75p | 110.75p | 12000 |
02/03/2012 | 112.00p | 113.00p | 111.50p | 113.00p | 10627 |
01/03/2012 | 112.50p | 113.25p | 112.50p | 113.25p | 15000 |
29/02/2012 | 113.50p | 113.50p | 112.50p | 112.50p | 35201 |
28/02/2012 | 114.00p | 114.00p | 113.63p | 113.63p | 8005 |
27/02/2012 | 113.51p | 113.75p | 113.51p | 113.75p | 735 |
24/02/2012 | 115.73p | 115.73p | 114.25p | 115.00p | 0 |
23/02/2012 | 115.73p | 115.73p | 114.25p | 114.25p | 12961 |
22/02/2012 | 115.00p | 115.28p | 114.50p | 114.50p | 17500 |
21/02/2012 | 114.50p | 114.50p | 114.25p | 114.25p | 13835 |
20/02/2012 | 115.01p | 115.13p | 115.00p | 115.13p | 3000 |
17/02/2012 | 115.00p | 116.25p | 114.80p | 116.25p | 0 |
16/02/2012 | 115.00p | 116.00p | 114.80p | 116.00p | 1183 |
15/02/2012 | 115.00p | 116.00p | 115.00p | 116.00p | 1000 |
14/02/2012 | 116.00p | 116.25p | 115.00p | 115.50p | 40500 |
13/02/2012 | 116.75p | 117.50p | 116.75p | 117.50p | 25000 |
10/02/2012 | 116.81p | 118.00p | 116.50p | 118.00p | 13000 |
09/02/2012 | 119.50p | 119.50p | 118.00p | 118.00p | 1588 |
08/02/2012 | 116.75p | 116.75p | 116.50p | 116.50p | 2390 |
07/02/2012 | 117.25p | 118.50p | 117.25p | 118.50p | 1550 |
06/02/2012 | 120.00p | 120.00p | 117.75p | 118.25p | 0 |
03/02/2012 | 120.00p | 120.00p | 117.75p | 117.75p | 0 |
02/02/2012 | 120.00p | 120.00p | 118.00p | 118.00p | 0 |
01/02/2012 | 120.00p | 120.00p | 118.00p | 118.00p | 3650 |
31/01/2012 | 116.25p | 118.00p | 116.25p | 118.00p | 5000 |
30/01/2012 | 119.59p | 119.59p | 118.00p | 118.00p | 1015 |
27/01/2012 | 119.59p | 119.59p | 116.25p | 118.12p | 0 |
26/01/2012 | 119.59p | 119.59p | 116.25p | 118.12p | 9170 |
25/01/2012 | 118.00p | 118.00p | 116.25p | 118.00p | 200524 |
24/01/2012 | 118.50p | 120.25p | 114.82p | 118.00p | 0 |
23/01/2012 | 118.50p | 120.25p | 114.82p | 120.00p | 54341 |
20/01/2012 | 114.82p | 116.50p | 114.82p | 116.50p | 0 |
19/01/2012 | 114.82p | 116.50p | 114.82p | 116.50p | 1235 |
18/01/2012 | 115.00p | 116.62p | 115.00p | 116.62p | 0 |
17/01/2012 | 115.00p | 116.50p | 115.00p | 116.50p | 0 |
16/01/2012 | 115.00p | 116.50p | 115.00p | 116.50p | 10912 |
13/01/2012 | 114.80p | 118.00p | 114.80p | 116.25p | 1915 |
12/01/2012 | 116.00p | 116.25p | 116.00p | 116.25p | 2016 |
11/01/2012 | 114.53p | 115.25p | 114.50p | 115.25p | 3250 |
10/01/2012 | 112.75p | 115.50p | 112.75p | 115.50p | 164051 |
09/01/2012 | 113.96p | 113.96p | 112.25p | 112.25p | 4382 |
06/01/2012 | 112.50p | 113.50p | 112.50p | 113.00p | 6000 |
05/01/2012 | 112.00p | 113.00p | 112.00p | 112.75p | 107500 |
04/01/2012 | 112.50p | 113.25p | 112.50p | 113.25p | 5257 |
03/01/2012 | 111.84p | 112.50p | 111.84p | 112.50p | 2000 |
30/12/2011 | 111.50p | 112.75p | 111.25p | 112.63p | 0 |
29/12/2011 | 111.50p | 112.75p | 111.25p | 112.75p | 68210 |
28/12/2011 | 112.50p | 112.50p | 112.13p | 112.13p | 2500 |
23/12/2011 | 112.00p | 112.00p | 110.50p | 111.25p | 0 |
22/12/2011 | 112.00p | 112.00p | 110.50p | 111.25p | 12692 |
21/12/2011 | 112.00p | 112.00p | 111.25p | 111.25p | 0 |
20/12/2011 | 112.00p | 112.00p | 111.25p | 111.25p | 26692 |
19/12/2011 | 112.00p | 112.00p | 111.50p | 111.50p | 26459 |
16/12/2011 | 110.89p | 111.50p | 110.89p | 111.25p | 2793 |
15/12/2011 | 110.92p | 111.25p | 110.92p | 111.25p | 2342 |
14/12/2011 | 112.00p | 112.25p | 111.35p | 112.25p | 17882 |
13/12/2011 | 112.19p | 113.75p | 112.19p | 112.87p | 0 |
12/12/2011 | 112.19p | 113.75p | 112.19p | 113.00p | 0 |
09/12/2011 | 112.19p | 113.75p | 112.19p | 112.87p | 0 |
08/12/2011 | 112.19p | 113.75p | 112.19p | 113.00p | 0 |
07/12/2011 | 112.19p | 113.75p | 112.19p | 112.87p | 13384 |
06/12/2011 | 112.50p | 115.15p | 112.50p | 113.00p | 3775 |
05/12/2011 | 114.00p | 116.00p | 114.00p | 114.87p | 270781 |
02/12/2011 | 114.00p | 114.00p | 113.50p | 114.00p | 25166 |
01/12/2011 | 115.13p | 116.00p | 114.25p | 114.25p | 10550 |
30/11/2011 | 113.00p | 114.00p | 112.50p | 114.00p | 0 |
29/11/2011 | 113.00p | 113.00p | 112.50p | 112.50p | 5000 |
28/11/2011 | 112.00p | 114.75p | 112.00p | 114.75p | 14699 |
25/11/2011 | 113.00p | 114.75p | 113.00p | 114.75p | 0 |
24/11/2011 | 113.00p | 114.75p | 113.00p | 114.75p | 3850 |
23/11/2011 | 113.00p | 114.00p | 113.00p | 114.00p | 6100 |
22/11/2011 | 114.25p | 114.25p | 113.50p | 113.50p | 7950 |
21/11/2011 | 114.25p | 114.25p | 114.00p | 114.00p | 2489 |
18/11/2011 | 114.00p | 115.63p | 114.00p | 115.63p | 10000 |
17/11/2011 | 116.25p | 116.25p | 115.50p | 115.75p | 0 |
16/11/2011 | 116.25p | 116.25p | 115.50p | 115.50p | 310 |
15/11/2011 | 113.25p | 115.00p | 113.25p | 115.00p | 167000 |
14/11/2011 | 113.00p | 114.87p | 113.00p | 114.87p | 1000 |
11/11/2011 | 113.50p | 116.00p | 113.50p | 114.75p | 2455 |
10/11/2011 | 113.00p | 114.00p | 113.00p | 114.00p | 16800 |
09/11/2011 | 114.00p | 115.00p | 114.00p | 115.00p | 7170 |
08/11/2011 | 117.50p | 117.50p | 116.00p | 116.00p | 0 |
07/11/2011 | 117.50p | 117.50p | 116.00p | 116.00p | 9 |
04/11/2011 | 118.00p | 118.00p | 116.00p | 116.00p | 600 |
03/11/2011 | 114.50p | 116.13p | 114.50p | 116.00p | 0 |
02/11/2011 | 114.50p | 116.13p | 114.50p | 116.13p | 0 |
01/11/2011 | 114.50p | 116.13p | 114.50p | 116.13p | 2205 |
31/10/2011 | 114.75p | 116.25p | 114.75p | 116.25p | 0 |
28/10/2011 | 114.75p | 116.25p | 114.75p | 116.25p | 295 |
27/10/2011 | 117.50p | 117.50p | 115.00p | 116.38p | 8198 |
26/10/2011 | 114.75p | 116.25p | 114.75p | 116.25p | 0 |
25/10/2011 | 114.75p | 116.25p | 114.75p | 116.25p | 0 |
24/10/2011 | 114.75p | 116.25p | 114.75p | 116.25p | 85 |
21/10/2011 | 115.00p | 116.45p | 115.00p | 116.25p | 0 |
20/10/2011 | 115.00p | 116.45p | 115.00p | 115.75p | 1643 |
19/10/2011 | 115.25p | 115.25p | 114.50p | 114.50p | 7750 |
18/10/2011 | 118.01p | 118.01p | 115.50p | 116.00p | 2375 |
17/10/2011 | 118.50p | 118.50p | 116.38p | 116.75p | 0 |
14/10/2011 | 118.50p | 118.50p | 116.38p | 116.75p | 0 |
13/10/2011 | 118.50p | 118.50p | 116.38p | 116.38p | 0 |
12/10/2011 | 118.50p | 118.50p | 118.50p | 118.50p | 950 |
11/10/2011 | 117.88p | 117.88p | 116.00p | 116.00p | 41 |
10/10/2011 | 116.00p | 117.50p | 115.75p | 116.13p | 0 |
07/10/2011 | 116.00p | 117.50p | 115.75p | 116.38p | 0 |
06/10/2011 | 116.00p | 117.50p | 115.75p | 115.75p | 0 |
05/10/2011 | 116.00p | 117.50p | 115.88p | 115.88p | 428760 |
04/10/2011 | 115.00p | 118.12p | 114.50p | 116.13p | 394486 |
03/10/2011 | 113.25p | 118.50p | 113.25p | 118.50p | 9000 |
30/09/2011 | 113.25p | 118.50p | 113.25p | 118.50p | 9000 |
29/09/2011 | 120.00p | 120.00p | 117.00p | 118.50p | 13913 |
28/09/2011 | 117.00p | 118.50p | 117.00p | 118.50p | 19000 |
*Close Price adjusted for both dividends and splits