Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2011 | 117.00p | 118.50p | 117.00p | 118.50p | 19000 |
27/09/2011 | 116.00p | 119.00p | 113.25p | 119.00p | 0 |
26/09/2011 | 116.00p | 118.25p | 113.25p | 118.25p | 873341 |
23/09/2011 | 114.75p | 114.75p | 113.00p | 114.00p | 36056 |
22/09/2011 | 115.50p | 117.25p | 114.50p | 117.00p | 0 |
21/09/2011 | 115.50p | 117.25p | 114.50p | 117.25p | 74292 |
20/09/2011 | 115.50p | 119.00p | 115.50p | 117.75p | 7290 |
19/09/2011 | 118.00p | 118.00p | 117.50p | 117.50p | 0 |
16/09/2011 | 118.00p | 118.00p | 118.00p | 118.00p | 14500 |
15/09/2011 | 117.00p | 118.50p | 113.25p | 113.25p | 14810 |
14/09/2011 | 117.00p | 118.50p | 117.00p | 118.50p | 12200 |
13/09/2011 | 117.00p | 118.50p | 117.00p | 118.50p | 585 |
12/09/2011 | 117.25p | 118.50p | 117.00p | 118.00p | 585 |
09/09/2011 | 117.25p | 118.50p | 117.00p | 118.50p | 0 |
08/09/2011 | 117.25p | 118.50p | 117.00p | 118.50p | 0 |
07/09/2011 | 117.25p | 118.50p | 117.00p | 118.50p | 0 |
06/09/2011 | 117.25p | 117.25p | 117.00p | 117.00p | 5436 |
05/09/2011 | 117.00p | 119.00p | 117.00p | 119.00p | 17400 |
02/09/2011 | 117.00p | 119.00p | 117.00p | 119.00p | 5305 |
01/09/2011 | 117.00p | 119.00p | 117.00p | 119.00p | 132 |
31/08/2011 | 120.50p | 120.50p | 119.50p | 119.50p | 0 |
30/08/2011 | 120.50p | 120.50p | 119.50p | 119.50p | 45 |
26/08/2011 | 120.00p | 120.00p | 115.50p | 115.50p | 42322 |
25/08/2011 | 120.16p | 121.75p | 120.16p | 121.75p | 2325 |
24/08/2011 | 121.75p | 121.75p | 121.75p | 121.75p | 1000000 |
23/08/2011 | 120.16p | 121.75p | 120.16p | 121.75p | 0 |
22/08/2011 | 120.16p | 121.62p | 120.16p | 121.62p | 500 |
19/08/2011 | 121.00p | 121.62p | 120.50p | 121.62p | 13000 |
18/08/2011 | 122.00p | 122.75p | 122.00p | 122.75p | 4000 |
17/08/2011 | 122.50p | 123.50p | 122.50p | 123.25p | 0 |
16/08/2011 | 122.50p | 123.50p | 122.50p | 123.25p | 0 |
15/08/2011 | 122.50p | 123.50p | 122.50p | 123.50p | 46783 |
12/08/2011 | 122.75p | 122.75p | 120.00p | 122.00p | 21620 |
11/08/2011 | 125.25p | 125.50p | 122.25p | 124.00p | 15966 |
10/08/2011 | 129.50p | 129.50p | 123.00p | 126.50p | 0 |
09/08/2011 | 129.50p | 129.50p | 123.00p | 124.00p | 41629 |
08/08/2011 | 125.75p | 128.90p | 124.63p | 124.63p | 14448 |
05/08/2011 | 127.50p | 128.63p | 127.00p | 128.63p | 4978 |
04/08/2011 | 130.25p | 131.65p | 130.00p | 131.12p | 3355 |
03/08/2011 | 132.00p | 132.00p | 130.25p | 131.12p | 27462 |
02/08/2011 | 130.25p | 131.12p | 130.00p | 131.12p | 10348 |
01/08/2011 | 131.00p | 133.75p | 130.25p | 130.62p | 48802 |
29/07/2011 | 132.15p | 132.50p | 131.00p | 132.50p | 0 |
28/07/2011 | 132.15p | 132.50p | 131.00p | 132.50p | 0 |
27/07/2011 | 132.15p | 132.15p | 131.00p | 132.12p | 59750 |
26/07/2011 | 133.50p | 133.50p | 132.00p | 132.12p | 13800 |
25/07/2011 | 133.50p | 134.25p | 133.50p | 134.25p | 200 |
22/07/2011 | 134.70p | 134.70p | 134.12p | 134.12p | 286 |
21/07/2011 | 133.50p | 134.50p | 133.50p | 134.25p | 2040 |
20/07/2011 | 133.00p | 134.25p | 133.00p | 134.25p | 30225 |
19/07/2011 | 133.50p | 134.25p | 133.50p | 134.25p | 40000 |
18/07/2011 | 134.70p | 134.70p | 134.25p | 134.25p | 57000 |
15/07/2011 | 132.25p | 136.13p | 132.25p | 134.12p | 0 |
14/07/2011 | 132.25p | 133.50p | 132.25p | 133.50p | 4500 |
13/07/2011 | 132.00p | 134.25p | 132.00p | 133.25p | 35600 |
12/07/2011 | 135.00p | 135.00p | 133.38p | 133.38p | 9500 |
11/07/2011 | 137.75p | 138.00p | 134.00p | 135.63p | 0 |
08/07/2011 | 137.75p | 138.00p | 134.00p | 136.13p | 306405 |
07/07/2011 | 137.00p | 137.00p | 134.38p | 137.00p | 0 |
06/07/2011 | 137.00p | 137.00p | 134.38p | 134.38p | 25500 |
05/07/2011 | 136.25p | 136.25p | 134.38p | 134.38p | 26600 |
04/07/2011 | 135.87p | 135.87p | 135.63p | 135.87p | 0 |
01/07/2011 | 135.87p | 135.87p | 135.63p | 135.63p | 177 |
30/06/2011 | 136.00p | 136.00p | 135.13p | 135.13p | 1200 |
29/06/2011 | 133.75p | 134.88p | 133.75p | 134.88p | 34000 |
28/06/2011 | 135.50p | 135.50p | 132.27p | 133.00p | 0 |
27/06/2011 | 135.50p | 135.50p | 132.27p | 134.00p | 0 |
24/06/2011 | 135.50p | 135.50p | 132.27p | 133.38p | 1700 |
23/06/2011 | 135.48p | 135.50p | 134.38p | 134.38p | 0 |
22/06/2011 | 135.48p | 135.50p | 134.63p | 134.63p | 798 |
21/06/2011 | 139.25p | 139.25p | 134.75p | 134.75p | 8682 |
20/06/2011 | 140.75p | 140.75p | 139.25p | 140.00p | 20500 |
17/06/2011 | 144.50p | 144.50p | 141.25p | 141.25p | 1697 |
16/06/2011 | 142.00p | 142.12p | 142.00p | 142.12p | 1000 |
15/06/2011 | 144.30p | 144.50p | 142.88p | 142.88p | 0 |
14/06/2011 | 144.30p | 144.50p | 142.88p | 142.88p | 6520 |
13/06/2011 | 141.25p | 142.88p | 141.00p | 142.88p | 5000 |
10/06/2011 | 141.00p | 142.50p | 141.00p | 142.50p | 4442 |
09/06/2011 | 141.00p | 142.62p | 141.00p | 142.62p | 0 |
08/06/2011 | 141.00p | 142.12p | 141.00p | 142.12p | 0 |
07/06/2011 | 141.00p | 141.50p | 141.00p | 141.00p | 42506 |
06/06/2011 | 143.00p | 143.00p | 141.38p | 141.50p | 0 |
03/06/2011 | 143.00p | 143.00p | 141.13p | 141.13p | 7880 |
02/06/2011 | 139.82p | 142.75p | 139.50p | 141.13p | 39213 |
01/06/2011 | 140.25p | 142.25p | 140.25p | 141.38p | 7660 |
31/05/2011 | 143.00p | 143.00p | 141.00p | 142.00p | 16652 |
27/05/2011 | 144.00p | 144.00p | 142.75p | 142.75p | 12485 |
26/05/2011 | 141.75p | 142.00p | 138.25p | 141.75p | 25400 |
25/05/2011 | 138.00p | 138.75p | 136.10p | 138.75p | 9012 |
24/05/2011 | 136.05p | 137.50p | 136.05p | 136.75p | 12137 |
23/05/2011 | 138.00p | 138.22p | 136.20p | 138.00p | 20121 |
20/05/2011 | 137.00p | 138.00p | 131.96p | 136.50p | 386700 |
19/05/2011 | 132.50p | 136.00p | 132.50p | 136.00p | 37078 |
18/05/2011 | 131.50p | 132.00p | 130.39p | 132.00p | 133000 |
17/05/2011 | 130.25p | 131.00p | 129.17p | 131.00p | 402781 |
16/05/2011 | 130.25p | 130.25p | 129.75p | 129.75p | 560 |
13/05/2011 | 129.25p | 130.25p | 129.25p | 130.25p | 3900 |
12/05/2011 | 131.00p | 131.50p | 130.75p | 130.75p | 47486 |
11/05/2011 | 131.50p | 131.50p | 130.83p | 131.12p | 16492 |
10/05/2011 | 131.00p | 132.00p | 130.25p | 130.25p | 46810 |
09/05/2011 | 131.50p | 131.50p | 131.11p | 131.50p | 23000 |
06/05/2011 | 131.00p | 131.95p | 131.00p | 131.50p | 4440 |
05/05/2011 | 130.00p | 131.50p | 130.00p | 131.50p | 24905 |
04/05/2011 | 128.00p | 129.50p | 128.00p | 129.50p | 28840 |
03/05/2011 | 130.00p | 131.88p | 129.00p | 129.00p | 75959 |
28/04/2011 | 131.80p | 131.80p | 130.00p | 130.00p | 672 |
27/04/2011 | 131.00p | 131.00p | 129.50p | 130.00p | 34575 |
26/04/2011 | 131.15p | 131.15p | 129.50p | 129.50p | 0 |
21/04/2011 | 131.15p | 131.15p | 129.75p | 129.75p | 8424 |
20/04/2011 | 131.00p | 132.00p | 128.00p | 129.50p | 41088 |
19/04/2011 | 128.00p | 129.75p | 128.00p | 128.75p | 132555 |
18/04/2011 | 128.00p | 129.00p | 127.40p | 129.00p | 102000 |
15/04/2011 | 130.75p | 130.75p | 128.50p | 128.50p | 1000 |
14/04/2011 | 130.50p | 130.50p | 126.00p | 128.50p | 3094 |
13/04/2011 | 126.00p | 130.75p | 126.00p | 128.75p | 0 |
12/04/2011 | 126.00p | 130.75p | 126.00p | 128.50p | 14764 |
11/04/2011 | 125.00p | 129.82p | 125.00p | 128.25p | 14042 |
08/04/2011 | 126.85p | 128.50p | 126.85p | 128.50p | 3919 |
07/04/2011 | 128.50p | 128.75p | 127.75p | 127.75p | 11752 |
06/04/2011 | 126.75p | 126.75p | 126.25p | 126.50p | 9980 |
05/04/2011 | 126.00p | 126.50p | 126.00p | 126.50p | 18641 |
04/04/2011 | 127.00p | 127.00p | 126.00p | 126.00p | 34000 |
01/04/2011 | 126.50p | 127.00p | 126.50p | 126.75p | 11024 |
31/03/2011 | 126.50p | 127.25p | 126.50p | 127.25p | 17693 |
30/03/2011 | 127.00p | 128.00p | 127.00p | 127.25p | 19000 |
29/03/2011 | 128.00p | 128.00p | 127.75p | 127.75p | 28621 |
28/03/2011 | 130.50p | 130.50p | 129.00p | 129.00p | 7635 |
25/03/2011 | 131.00p | 131.00p | 127.00p | 129.00p | 15250 |
24/03/2011 | 131.50p | 131.50p | 128.00p | 130.00p | 0 |
23/03/2011 | 131.50p | 131.50p | 128.00p | 130.00p | 14000 |
22/03/2011 | 128.00p | 130.00p | 128.00p | 130.00p | 13398 |
21/03/2011 | 132.00p | 132.00p | 129.00p | 130.75p | 16000 |
18/03/2011 | 128.00p | 130.25p | 128.00p | 130.25p | 8640 |
17/03/2011 | 128.25p | 129.50p | 128.25p | 129.50p | 1483 |
16/03/2011 | 128.00p | 132.50p | 128.00p | 130.00p | 0 |
15/03/2011 | 128.00p | 132.50p | 128.00p | 128.00p | 56515 |
14/03/2011 | 130.00p | 132.00p | 130.00p | 132.00p | 91555 |
11/03/2011 | 130.00p | 133.50p | 130.00p | 132.50p | 176835 |
10/03/2011 | 131.00p | 133.00p | 131.00p | 132.50p | 20000 |
09/03/2011 | 135.00p | 136.00p | 127.00p | 132.00p | 0 |
08/03/2011 | 135.00p | 136.00p | 127.00p | 132.00p | 39997 |
07/03/2011 | 132.00p | 136.00p | 131.00p | 133.50p | 27838 |
04/03/2011 | 132.50p | 134.00p | 132.00p | 133.50p | 39940 |
03/03/2011 | 132.00p | 133.50p | 132.00p | 133.50p | 20000 |
02/03/2011 | 132.00p | 133.50p | 132.00p | 133.50p | 6882 |
01/03/2011 | 134.50p | 134.50p | 133.50p | 133.50p | 18 |
28/02/2011 | 132.00p | 133.50p | 132.00p | 133.50p | 8960 |
25/02/2011 | 132.00p | 136.00p | 131.00p | 133.00p | 43775 |
24/02/2011 | 132.00p | 133.50p | 132.00p | 133.50p | 11677 |
23/02/2011 | 132.00p | 133.50p | 132.00p | 133.50p | 3826 |
22/02/2011 | 136.00p | 136.00p | 134.25p | 134.25p | 65000 |
21/02/2011 | 132.00p | 134.00p | 132.00p | 133.50p | 5204 |
18/02/2011 | 132.00p | 133.50p | 132.00p | 133.50p | 723 |
17/02/2011 | 132.00p | 133.50p | 132.00p | 133.50p | 6904 |
16/02/2011 | 132.00p | 133.00p | 132.00p | 133.00p | 7257 |
15/02/2011 | 132.00p | 134.00p | 132.00p | 133.00p | 7147 |
14/02/2011 | 131.00p | 131.00p | 131.00p | 131.00p | 2067 |
11/02/2011 | 131.00p | 132.00p | 131.00p | 132.00p | 24653 |
10/02/2011 | 131.00p | 132.00p | 131.00p | 132.00p | 10010 |
09/02/2011 | 132.00p | 134.50p | 131.00p | 132.50p | 19827 |
08/02/2011 | 132.00p | 133.75p | 132.00p | 133.75p | 2000 |
07/02/2011 | 132.00p | 135.00p | 132.00p | 133.75p | 14164 |
04/02/2011 | 134.00p | 134.00p | 132.00p | 134.00p | 34991 |
03/02/2011 | 134.75p | 135.50p | 134.75p | 135.50p | 4247 |
02/02/2011 | 134.50p | 135.50p | 134.50p | 135.50p | 11380 |
01/02/2011 | 136.00p | 136.00p | 135.50p | 135.50p | 7471 |
31/01/2011 | 135.00p | 136.00p | 134.63p | 136.00p | 32350 |
28/01/2011 | 136.00p | 136.00p | 134.63p | 136.00p | 15038 |
27/01/2011 | 136.00p | 136.00p | 134.63p | 136.00p | 12599 |
26/01/2011 | 135.25p | 136.00p | 135.25p | 136.00p | 0 |
25/01/2011 | 135.25p | 135.25p | 135.00p | 135.25p | 214895 |
24/01/2011 | 135.75p | 136.50p | 135.75p | 136.50p | 5000 |
21/01/2011 | 135.00p | 137.30p | 134.00p | 135.75p | 9940 |
20/01/2011 | 133.50p | 135.00p | 133.00p | 135.00p | 30788 |
19/01/2011 | 135.25p | 137.78p | 135.25p | 135.75p | 2234 |
18/01/2011 | 137.00p | 138.50p | 134.50p | 135.25p | 10520 |
17/01/2011 | 136.96p | 137.00p | 134.00p | 135.00p | 17122 |
14/01/2011 | 135.00p | 136.50p | 135.00p | 136.50p | 0 |
13/01/2011 | 135.00p | 136.50p | 135.00p | 136.50p | 145073 |
12/01/2011 | 132.00p | 134.85p | 132.00p | 134.00p | 6250 |
11/01/2011 | 136.00p | 136.00p | 133.25p | 133.50p | 3775 |
10/01/2011 | 133.00p | 133.50p | 133.00p | 133.50p | 7524 |
07/01/2011 | 130.00p | 133.00p | 130.00p | 133.00p | 54889 |
06/01/2011 | 131.00p | 131.00p | 130.25p | 131.00p | 734 |
05/01/2011 | 133.00p | 133.00p | 131.00p | 131.00p | 14344 |
04/01/2011 | 132.00p | 134.00p | 130.50p | 133.00p | 6070 |
31/12/2010 | 131.50p | 133.80p | 131.50p | 132.00p | 3852 |
30/12/2010 | 130.00p | 131.50p | 130.00p | 131.50p | 110000 |
29/12/2010 | 129.00p | 129.00p | 128.50p | 129.00p | 5000 |
24/12/2010 | 129.00p | 129.00p | 128.50p | 129.00p | 1857 |
23/12/2010 | 127.50p | 129.00p | 125.00p | 129.00p | 73352 |
22/12/2010 | 125.00p | 126.77p | 124.00p | 126.00p | 27835 |
21/12/2010 | 125.50p | 125.50p | 123.25p | 125.00p | 26597 |
20/12/2010 | 124.00p | 126.00p | 122.00p | 125.50p | 40301 |
17/12/2010 | 122.50p | 122.50p | 120.00p | 122.25p | 22500 |
16/12/2010 | 121.00p | 121.98p | 120.50p | 121.25p | 1631 |
15/12/2010 | 120.25p | 122.50p | 119.00p | 121.00p | 33015 |
14/12/2010 | 120.50p | 120.50p | 120.25p | 120.25p | 111 |
13/12/2010 | 120.50p | 122.50p | 120.50p | 120.50p | 20884 |
10/12/2010 | 119.00p | 120.25p | 118.00p | 120.25p | 62400 |
*Close Price adjusted for both dividends and splits