Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2011 | 138.00p | 141.00p | 138.00p | 138.00p | 0 |
04/10/2011 | 141.00p | 141.00p | 138.00p | 138.00p | 22133 |
03/10/2011 | 141.00p | 141.00p | 141.00p | 141.00p | 5000 |
30/09/2011 | 141.00p | 141.60p | 138.00p | 141.00p | 13000 |
29/09/2011 | 141.00p | 142.00p | 141.00p | 141.00p | 4000 |
28/09/2011 | 142.50p | 142.50p | 140.00p | 141.00p | 6000 |
27/09/2011 | 143.50p | 144.00p | 140.00p | 142.50p | 3576500 |
26/09/2011 | 143.50p | 143.50p | 143.50p | 143.50p | 8000 |
23/09/2011 | 143.50p | 144.50p | 142.00p | 143.50p | 0 |
22/09/2011 | 144.50p | 144.50p | 142.00p | 143.50p | 13500 |
21/09/2011 | 142.50p | 146.00p | 142.40p | 144.50p | 108159 |
20/09/2011 | 142.50p | 143.50p | 137.32p | 142.50p | 0 |
19/09/2011 | 143.50p | 143.50p | 137.32p | 142.50p | 192824 |
16/09/2011 | 143.50p | 143.50p | 143.20p | 143.50p | 41732 |
15/09/2011 | 143.00p | 144.25p | 142.00p | 143.50p | 0 |
14/09/2011 | 142.50p | 144.25p | 142.00p | 143.00p | 20345 |
13/09/2011 | 142.50p | 144.50p | 142.00p | 142.50p | 10000 |
12/09/2011 | 144.50p | 144.50p | 142.00p | 142.50p | 10000 |
09/09/2011 | 144.50p | 146.25p | 144.50p | 144.50p | 170 |
08/09/2011 | 144.50p | 145.00p | 144.50p | 144.50p | 670 |
07/09/2011 | 144.50p | 144.50p | 144.50p | 144.50p | 18000 |
06/09/2011 | 144.50p | 145.40p | 144.00p | 144.50p | 0 |
05/09/2011 | 144.00p | 145.40p | 144.00p | 144.50p | 1827 |
02/09/2011 | 144.00p | 144.00p | 142.00p | 144.00p | 3975 |
01/09/2011 | 143.50p | 145.00p | 143.50p | 144.00p | 46124 |
31/08/2011 | 144.00p | 144.00p | 142.00p | 143.50p | 11388 |
30/08/2011 | 143.00p | 144.00p | 142.80p | 144.00p | 7700 |
26/08/2011 | 143.00p | 143.00p | 142.80p | 143.00p | 2087 |
25/08/2011 | 143.00p | 144.50p | 142.80p | 143.00p | 0 |
24/08/2011 | 144.50p | 144.50p | 142.80p | 143.00p | 2022 |
23/08/2011 | 144.50p | 145.00p | 144.50p | 144.50p | 6000 |
22/08/2011 | 146.00p | 146.00p | 143.00p | 144.50p | 2748 |
19/08/2011 | 146.00p | 149.00p | 146.00p | 146.00p | 100 |
18/08/2011 | 148.00p | 148.00p | 145.00p | 146.00p | 5000 |
17/08/2011 | 148.00p | 148.00p | 141.00p | 148.00p | 0 |
16/08/2011 | 148.00p | 148.00p | 141.00p | 148.00p | 0 |
15/08/2011 | 141.00p | 144.50p | 141.00p | 144.50p | 5000 |
12/08/2011 | 141.00p | 141.00p | 138.00p | 141.00p | 473750 |
11/08/2011 | 141.00p | 141.00p | 138.42p | 141.00p | 4449 |
10/08/2011 | 139.50p | 141.00p | 138.42p | 141.00p | 753599 |
09/08/2011 | 148.00p | 148.00p | 138.00p | 139.50p | 31296 |
08/08/2011 | 151.00p | 151.00p | 148.00p | 148.00p | 18892 |
05/08/2011 | 157.50p | 157.50p | 149.00p | 151.00p | 20000 |
04/08/2011 | 159.50p | 159.50p | 156.01p | 157.50p | 17000 |
03/08/2011 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
02/08/2011 | 159.50p | 159.50p | 159.50p | 159.50p | 16675 |
01/08/2011 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
29/07/2011 | 159.50p | 159.50p | 159.00p | 159.50p | 0 |
28/07/2011 | 159.50p | 159.50p | 159.00p | 159.50p | 91000 |
27/07/2011 | 159.50p | 159.75p | 159.50p | 159.50p | 0 |
26/07/2011 | 159.50p | 159.75p | 159.50p | 159.50p | 4600 |
25/07/2011 | 159.50p | 159.50p | 158.00p | 159.50p | 0 |
22/07/2011 | 159.50p | 159.50p | 158.00p | 159.50p | 0 |
21/07/2011 | 159.50p | 159.50p | 158.00p | 159.50p | 0 |
20/07/2011 | 158.00p | 159.50p | 158.00p | 159.50p | 69751 |
19/07/2011 | 158.00p | 163.00p | 158.00p | 158.00p | 41212 |
18/07/2011 | 158.00p | 158.75p | 158.00p | 158.00p | 0 |
15/07/2011 | 158.00p | 158.75p | 158.00p | 158.00p | 0 |
14/07/2011 | 157.50p | 158.75p | 157.50p | 158.00p | 1308 |
13/07/2011 | 157.50p | 158.00p | 157.50p | 157.50p | 0 |
12/07/2011 | 157.50p | 158.00p | 157.50p | 157.50p | 0 |
11/07/2011 | 158.00p | 158.00p | 157.50p | 157.50p | 3525 |
08/07/2011 | 158.00p | 158.00p | 158.00p | 158.00p | 152100 |
07/07/2011 | 158.00p | 158.47p | 158.00p | 158.00p | 200000 |
06/07/2011 | 158.00p | 158.00p | 158.00p | 158.00p | 6281 |
05/07/2011 | 152.00p | 161.00p | 152.00p | 158.00p | 2637173 |
04/07/2011 | 150.00p | 150.60p | 150.00p | 150.00p | 161633 |
01/07/2011 | 150.00p | 150.00p | 150.00p | 150.00p | 2257309 |
30/06/2011 | 150.00p | 152.00p | 150.00p | 150.00p | 5865 |
29/06/2011 | 150.00p | 150.45p | 150.00p | 150.00p | 901349 |
28/06/2011 | 150.00p | 152.00p | 150.00p | 150.00p | 2243 |
27/06/2011 | 150.00p | 150.00p | 150.00p | 150.00p | 2400 |
24/06/2011 | 150.00p | 150.00p | 150.00p | 150.00p | 5391 |
23/06/2011 | 150.00p | 150.00p | 150.00p | 150.00p | 360000 |
22/06/2011 | 150.00p | 150.00p | 150.00p | 150.00p | 5000 |
21/06/2011 | 149.50p | 152.00p | 149.50p | 150.00p | 4507 |
20/06/2011 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
17/06/2011 | 149.50p | 150.50p | 148.00p | 149.50p | 0 |
16/06/2011 | 150.50p | 150.50p | 148.00p | 149.50p | 5000 |
15/06/2011 | 150.50p | 153.00p | 150.00p | 150.50p | 11646 |
14/06/2011 | 150.50p | 153.00p | 148.06p | 150.50p | 9597 |
13/06/2011 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
10/06/2011 | 150.50p | 152.00p | 150.50p | 150.50p | 0 |
09/06/2011 | 150.50p | 152.00p | 150.50p | 150.50p | 0 |
08/06/2011 | 150.50p | 152.00p | 150.50p | 150.50p | 16623 |
07/06/2011 | 150.50p | 152.00p | 150.50p | 150.50p | 0 |
06/06/2011 | 150.50p | 152.00p | 150.50p | 150.50p | 2500 |
03/06/2011 | 150.50p | 150.50p | 148.02p | 150.50p | 0 |
02/06/2011 | 150.50p | 150.50p | 148.01p | 150.50p | 3086 |
01/06/2011 | 150.50p | 152.00p | 150.50p | 150.50p | 17900 |
31/05/2011 | 151.50p | 152.00p | 150.50p | 150.50p | 50150 |
27/05/2011 | 151.50p | 151.50p | 149.35p | 151.50p | 502253 |
26/05/2011 | 151.50p | 152.00p | 151.00p | 151.50p | 0 |
25/05/2011 | 151.50p | 152.00p | 151.00p | 151.50p | 0 |
24/05/2011 | 151.50p | 152.00p | 151.00p | 151.50p | 0 |
23/05/2011 | 151.50p | 152.00p | 151.00p | 151.50p | 84250 |
20/05/2011 | 151.00p | 151.50p | 151.00p | 151.50p | 0 |
19/05/2011 | 150.50p | 151.00p | 150.50p | 151.00p | 0 |
18/05/2011 | 150.50p | 151.00p | 150.50p | 150.50p | 3286 |
17/05/2011 | 150.50p | 151.00p | 150.50p | 150.50p | 2000 |
16/05/2011 | 150.50p | 151.00p | 150.50p | 150.50p | 0 |
13/05/2011 | 150.50p | 151.00p | 150.50p | 150.50p | 1574 |
12/05/2011 | 150.50p | 151.00p | 148.00p | 150.50p | 142927 |
11/05/2011 | 151.00p | 151.00p | 148.42p | 150.50p | 2096 |
10/05/2011 | 151.00p | 152.00p | 150.50p | 151.00p | 0 |
09/05/2011 | 151.00p | 152.00p | 150.50p | 151.00p | 0 |
06/05/2011 | 151.00p | 152.00p | 151.00p | 151.00p | 3463 |
05/05/2011 | 151.00p | 152.00p | 151.00p | 151.00p | 3780 |
04/05/2011 | 151.00p | 151.00p | 148.50p | 151.00p | 154133 |
03/05/2011 | 151.00p | 154.53p | 148.66p | 151.00p | 2705 |
28/04/2011 | 150.50p | 153.82p | 150.50p | 151.00p | 1462 |
27/04/2011 | 150.50p | 152.00p | 149.25p | 150.50p | 0 |
26/04/2011 | 150.50p | 152.00p | 149.25p | 150.50p | 0 |
21/04/2011 | 150.00p | 152.00p | 149.25p | 150.50p | 9662 |
20/04/2011 | 150.00p | 151.96p | 150.00p | 150.00p | 972 |
19/04/2011 | 147.00p | 151.00p | 147.00p | 150.00p | 8000 |
18/04/2011 | 144.00p | 145.00p | 144.00p | 144.00p | 0 |
15/04/2011 | 144.00p | 145.00p | 144.00p | 144.00p | 6000 |
14/04/2011 | 144.00p | 146.00p | 143.00p | 144.00p | 0 |
13/04/2011 | 144.00p | 146.00p | 143.00p | 144.00p | 0 |
12/04/2011 | 146.00p | 146.00p | 143.00p | 144.00p | 225000 |
11/04/2011 | 146.00p | 146.00p | 143.60p | 146.00p | 0 |
08/04/2011 | 146.00p | 146.00p | 143.60p | 146.00p | 0 |
07/04/2011 | 146.00p | 146.00p | 143.60p | 146.00p | 900 |
06/04/2011 | 146.00p | 146.00p | 143.60p | 146.00p | 1469 |
05/04/2011 | 146.00p | 146.00p | 143.00p | 146.00p | 0 |
04/04/2011 | 146.00p | 146.00p | 143.00p | 146.00p | 15900 |
01/04/2011 | 146.00p | 146.00p | 143.00p | 146.00p | 58220 |
31/03/2011 | 146.00p | 146.00p | 143.60p | 146.00p | 0 |
30/03/2011 | 146.00p | 146.00p | 143.60p | 146.00p | 1000 |
29/03/2011 | 146.00p | 150.00p | 146.00p | 146.00p | 27000 |
28/03/2011 | 146.00p | 146.50p | 146.00p | 146.00p | 10000 |
25/03/2011 | 144.50p | 146.00p | 144.50p | 146.00p | 1424500 |
24/03/2011 | 142.50p | 145.29p | 142.50p | 143.50p | 726838 |
23/03/2011 | 142.50p | 143.75p | 142.50p | 142.50p | 0 |
22/03/2011 | 142.50p | 143.75p | 142.50p | 142.50p | 0 |
21/03/2011 | 143.50p | 143.75p | 142.50p | 142.50p | 3000 |
18/03/2011 | 143.00p | 145.50p | 143.00p | 143.50p | 0 |
17/03/2011 | 143.50p | 145.50p | 143.50p | 143.50p | 0 |
16/03/2011 | 145.50p | 145.50p | 143.50p | 143.50p | 4602 |
15/03/2011 | 147.00p | 147.00p | 144.00p | 145.50p | 4275 |
14/03/2011 | 148.50p | 148.50p | 145.00p | 147.50p | 4000 |
11/03/2011 | 149.00p | 149.00p | 146.00p | 148.50p | 1904 |
10/03/2011 | 149.00p | 150.50p | 146.00p | 149.00p | 0 |
09/03/2011 | 149.00p | 150.50p | 146.00p | 149.00p | 0 |
08/03/2011 | 149.00p | 150.50p | 146.00p | 149.00p | 10471 |
07/03/2011 | 149.00p | 150.86p | 149.00p | 149.00p | 3289 |
04/03/2011 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
03/03/2011 | 149.00p | 149.00p | 149.00p | 149.00p | 32000 |
02/03/2011 | 149.00p | 149.00p | 146.00p | 149.00p | 6460 |
01/03/2011 | 151.00p | 154.00p | 148.00p | 149.00p | 35987 |
28/02/2011 | 150.00p | 154.00p | 151.00p | 151.00p | 8250 |
25/02/2011 | 150.00p | 151.00p | 150.00p | 150.00p | 6911 |
24/02/2011 | 147.50p | 151.00p | 147.50p | 149.50p | 119000 |
23/02/2011 | 147.50p | 149.00p | 147.50p | 147.50p | 4600 |
22/02/2011 | 147.50p | 150.00p | 146.00p | 147.50p | 0 |
21/02/2011 | 147.00p | 150.00p | 146.00p | 147.50p | 15200 |
18/02/2011 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
17/02/2011 | 147.00p | 151.00p | 147.00p | 147.00p | 0 |
16/02/2011 | 148.00p | 151.00p | 147.00p | 147.00p | 0 |
15/02/2011 | 148.00p | 151.00p | 148.00p | 148.00p | 4750 |
14/02/2011 | 148.00p | 150.00p | 148.00p | 148.00p | 806113 |
11/02/2011 | 143.00p | 150.30p | 143.00p | 148.00p | 1830604 |
10/02/2011 | 142.00p | 142.00p | 140.50p | 140.50p | 8320 |
09/02/2011 | 138.00p | 140.00p | 137.00p | 140.00p | 4000 |
08/02/2011 | 143.00p | 143.00p | 142.50p | 142.50p | 2776 |
07/02/2011 | 141.50p | 142.50p | 141.50p | 142.50p | 0 |
04/02/2011 | 141.50p | 141.50p | 141.50p | 141.50p | 42800 |
03/02/2011 | 140.00p | 141.50p | 140.00p | 141.50p | 10000 |
02/02/2011 | 141.00p | 141.50p | 140.00p | 141.50p | 4300 |
01/02/2011 | 142.50p | 142.50p | 138.00p | 141.50p | 352551 |
31/01/2011 | 143.00p | 143.00p | 140.00p | 142.50p | 2517 |
28/01/2011 | 145.00p | 145.00p | 143.00p | 143.00p | 4000 |
27/01/2011 | 144.50p | 145.00p | 144.50p | 145.00p | 2000 |
26/01/2011 | 145.50p | 146.00p | 143.50p | 144.50p | 674 |
25/01/2011 | 147.50p | 147.50p | 145.50p | 145.50p | 0 |
24/01/2011 | 149.50p | 149.50p | 145.00p | 147.50p | 1576 |
21/01/2011 | 145.00p | 151.00p | 143.00p | 149.50p | 200191 |
20/01/2011 | 145.00p | 145.00p | 142.00p | 144.00p | 5000 |
19/01/2011 | 150.50p | 150.50p | 144.00p | 145.00p | 14962 |
18/01/2011 | 154.50p | 157.00p | 144.50p | 150.50p | 124372 |
17/01/2011 | 154.00p | 157.00p | 154.00p | 154.50p | 119434 |
14/01/2011 | 145.75p | 145.75p | 145.00p | 145.00p | 5700 |
13/01/2011 | 145.75p | 145.75p | 145.00p | 145.00p | 13895 |
12/01/2011 | 144.00p | 146.50p | 144.00p | 145.00p | 5737 |
11/01/2011 | 146.50p | 146.50p | 146.00p | 146.00p | 5750 |
10/01/2011 | 145.50p | 146.50p | 145.50p | 146.00p | 33663 |
07/01/2011 | 145.50p | 145.50p | 145.50p | 145.50p | 70000 |
06/01/2011 | 145.50p | 146.00p | 145.50p | 145.50p | 2030 |
05/01/2011 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
04/01/2011 | 145.50p | 145.50p | 145.00p | 145.50p | 30000 |
31/12/2010 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
30/12/2010 | 145.50p | 149.00p | 145.50p | 145.50p | 10700 |
29/12/2010 | 144.50p | 146.00p | 144.50p | 145.50p | 5000 |
24/12/2010 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
23/12/2010 | 147.50p | 147.50p | 143.50p | 144.50p | 4000 |
22/12/2010 | 141.00p | 147.50p | 141.00p | 147.50p | 763834 |
21/12/2010 | 135.50p | 142.00p | 135.50p | 141.00p | 53750 |
20/12/2010 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
17/12/2010 | 132.50p | 135.50p | 132.50p | 135.50p | 102600 |
*Close Price adjusted for both dividends and splits