Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/09/2011 | 275.00p | 281.85p | 270.75p | 280.00p | 9631 |
06/09/2011 | 285.00p | 285.00p | 270.00p | 275.00p | 8108 |
05/09/2011 | 282.15p | 286.00p | 282.15p | 286.00p | 400 |
02/09/2011 | 283.00p | 287.15p | 277.50p | 280.00p | 4096 |
01/09/2011 | 287.50p | 295.75p | 280.00p | 295.75p | 9941 |
31/08/2011 | 300.50p | 307.50p | 287.50p | 287.50p | 33283 |
30/08/2011 | 312.50p | 319.50p | 307.50p | 307.50p | 12734 |
26/08/2011 | 320.00p | 320.00p | 300.50p | 304.00p | 10627 |
25/08/2011 | 320.00p | 320.00p | 313.25p | 320.00p | 5431 |
24/08/2011 | 319.50p | 320.10p | 300.50p | 305.25p | 8246 |
23/08/2011 | 315.00p | 322.60p | 310.25p | 317.50p | 4556 |
22/08/2011 | 310.00p | 315.00p | 303.13p | 315.00p | 11772 |
19/08/2011 | 312.50p | 314.50p | 305.24p | 314.50p | 24473 |
18/08/2011 | 312.50p | 315.00p | 305.50p | 315.00p | 30464 |
17/08/2011 | 325.00p | 325.00p | 300.00p | 316.00p | 47426 |
16/08/2011 | 325.00p | 335.00p | 318.65p | 320.00p | 7674 |
15/08/2011 | 325.00p | 331.00p | 315.00p | 317.50p | 18379 |
12/08/2011 | 325.00p | 331.10p | 313.75p | 328.75p | 10887 |
11/08/2011 | 312.50p | 315.25p | 305.00p | 315.25p | 1644 |
10/08/2011 | 305.00p | 312.50p | 296.50p | 312.50p | 5160 |
09/08/2011 | 306.50p | 306.50p | 278.50p | 301.50p | 32812 |
08/08/2011 | 350.00p | 350.00p | 312.65p | 318.75p | 68457 |
05/08/2011 | 347.00p | 351.50p | 333.00p | 347.50p | 90758 |
04/08/2011 | 350.00p | 354.00p | 325.50p | 335.00p | 101739 |
03/08/2011 | 350.00p | 352.60p | 345.00p | 350.50p | 24863 |
02/08/2011 | 325.00p | 352.50p | 325.00p | 352.50p | 43110 |
01/08/2011 | 355.00p | 357.23p | 349.50p | 352.75p | 24740 |
29/07/2011 | 360.00p | 360.00p | 351.50p | 356.25p | 7156 |
28/07/2011 | 350.50p | 360.00p | 350.00p | 360.00p | 4855 |
27/07/2011 | 355.00p | 360.00p | 350.00p | 354.25p | 23727 |
26/07/2011 | 350.00p | 360.00p | 345.00p | 360.00p | 34894 |
25/07/2011 | 349.50p | 353.25p | 349.50p | 352.50p | 26902 |
22/07/2011 | 350.00p | 356.00p | 347.00p | 356.00p | 4955 |
21/07/2011 | 355.00p | 360.00p | 350.00p | 350.00p | 17361 |
20/07/2011 | 357.50p | 358.30p | 350.00p | 353.50p | 11928 |
19/07/2011 | 330.00p | 360.00p | 330.00p | 360.00p | 22967 |
18/07/2011 | 335.50p | 350.00p | 332.50p | 342.50p | 66567 |
15/07/2011 | 350.00p | 355.00p | 343.10p | 350.00p | 65975 |
14/07/2011 | 355.00p | 357.30p | 350.00p | 356.00p | 15702 |
13/07/2011 | 353.50p | 359.00p | 348.50p | 355.75p | 62582 |
12/07/2011 | 345.00p | 358.95p | 335.00p | 351.00p | 64954 |
11/07/2011 | 330.00p | 350.00p | 326.25p | 347.50p | 53600 |
08/07/2011 | 330.00p | 341.15p | 327.50p | 340.00p | 64547 |
07/07/2011 | 327.00p | 327.80p | 321.25p | 325.00p | 15308 |
06/07/2011 | 320.00p | 329.50p | 319.00p | 325.00p | 181148 |
05/07/2011 | 325.00p | 330.00p | 316.00p | 322.50p | 21028 |
04/07/2011 | 327.50p | 335.00p | 312.50p | 317.50p | 28881 |
01/07/2011 | 316.00p | 330.00p | 306.40p | 327.50p | 53189 |
30/06/2011 | 312.50p | 319.90p | 310.00p | 315.00p | 41291 |
29/06/2011 | 290.00p | 307.66p | 287.50p | 307.00p | 1065300 |
28/06/2011 | 267.50p | 289.50p | 267.50p | 289.50p | 21923 |
27/06/2011 | 275.00p | 282.00p | 270.00p | 272.50p | 1663 |
24/06/2011 | 262.50p | 278.75p | 262.50p | 278.75p | 30132 |
23/06/2011 | 275.00p | 282.75p | 266.25p | 271.50p | 22050 |
22/06/2011 | 276.50p | 286.75p | 272.50p | 283.75p | 61141 |
21/06/2011 | 272.50p | 277.01p | 265.00p | 272.50p | 15400 |
20/06/2011 | 264.50p | 277.25p | 264.00p | 264.00p | 3299 |
17/06/2011 | 267.50p | 275.85p | 265.00p | 270.00p | 10471 |
16/06/2011 | 275.00p | 277.50p | 262.50p | 267.50p | 26748 |
15/06/2011 | 275.50p | 295.00p | 275.00p | 277.50p | 10119 |
14/06/2011 | 283.00p | 287.50p | 275.00p | 275.00p | 5891 |
13/06/2011 | 283.00p | 289.50p | 282.50p | 282.50p | 2701 |
10/06/2011 | 294.00p | 295.00p | 280.50p | 282.50p | 2825 |
09/06/2011 | 285.00p | 296.88p | 283.75p | 285.00p | 12632 |
08/06/2011 | 293.00p | 297.10p | 288.09p | 293.50p | 5822 |
07/06/2011 | 307.50p | 307.50p | 293.00p | 296.50p | 17173 |
06/06/2011 | 287.50p | 300.00p | 279.50p | 292.50p | 37156 |
03/06/2011 | 287.50p | 298.50p | 275.00p | 278.75p | 22175 |
02/06/2011 | 276.00p | 285.20p | 276.00p | 283.50p | 12467 |
01/06/2011 | 282.50p | 294.30p | 282.50p | 290.00p | 6366 |
31/05/2011 | 285.00p | 291.25p | 285.00p | 291.25p | 5145 |
27/05/2011 | 295.00p | 295.00p | 290.60p | 292.50p | 9373 |
26/05/2011 | 287.50p | 295.00p | 287.20p | 290.00p | 11206 |
25/05/2011 | 299.50p | 299.50p | 294.40p | 295.00p | 8975 |
24/05/2011 | 300.00p | 300.00p | 285.00p | 285.00p | 7086 |
23/05/2011 | 300.00p | 306.00p | 292.50p | 292.50p | 19533 |
20/05/2011 | 297.50p | 297.50p | 288.25p | 290.00p | 24375 |
19/05/2011 | 300.00p | 300.00p | 285.00p | 299.50p | 2839 |
18/05/2011 | 300.00p | 300.00p | 285.00p | 295.00p | 18194 |
17/05/2011 | 306.00p | 306.00p | 287.50p | 287.50p | 43154 |
16/05/2011 | 297.00p | 305.00p | 292.50p | 303.00p | 55990 |
13/05/2011 | 287.50p | 300.00p | 278.75p | 297.50p | 23679 |
12/05/2011 | 275.00p | 287.50p | 275.00p | 282.50p | 10413 |
11/05/2011 | 290.00p | 296.00p | 275.00p | 275.00p | 5621 |
10/05/2011 | 295.00p | 298.50p | 288.55p | 289.00p | 6151 |
09/05/2011 | 299.50p | 299.50p | 282.92p | 295.00p | 7018 |
06/05/2011 | 300.00p | 300.00p | 275.00p | 286.00p | 11087 |
05/05/2011 | 295.00p | 301.00p | 280.50p | 280.50p | 17517 |
04/05/2011 | 325.00p | 325.00p | 292.50p | 300.00p | 42244 |
03/05/2011 | 300.00p | 325.00p | 288.65p | 295.00p | 178296 |
28/04/2011 | 287.50p | 298.50p | 275.00p | 288.00p | 14235 |
27/04/2011 | 280.00p | 296.25p | 275.90p | 282.50p | 14083 |
26/04/2011 | 285.00p | 299.50p | 275.00p | 275.00p | 12615 |
21/04/2011 | 280.50p | 287.65p | 275.00p | 275.00p | 53684 |
20/04/2011 | 290.00p | 291.75p | 287.50p | 287.50p | 1557 |
19/04/2011 | 287.50p | 290.00p | 285.00p | 285.00p | 4169 |
18/04/2011 | 300.00p | 300.50p | 280.50p | 280.50p | 27374 |
15/04/2011 | 281.00p | 300.00p | 281.00p | 292.50p | 28044 |
14/04/2011 | 290.95p | 300.00p | 280.50p | 300.00p | 673 |
13/04/2011 | 287.50p | 295.25p | 280.50p | 280.50p | 4360 |
12/04/2011 | 284.65p | 293.50p | 284.65p | 290.50p | 2017 |
11/04/2011 | 288.00p | 300.20p | 288.00p | 290.50p | 16793 |
08/04/2011 | 300.00p | 301.00p | 290.00p | 293.75p | 8379 |
07/04/2011 | 294.50p | 300.00p | 291.00p | 300.00p | 13003 |
06/04/2011 | 300.00p | 300.00p | 278.00p | 290.00p | 3555 |
05/04/2011 | 300.00p | 300.00p | 277.00p | 277.50p | 5990 |
04/04/2011 | 288.00p | 292.05p | 274.00p | 279.50p | 32130 |
01/04/2011 | 300.00p | 307.85p | 289.00p | 289.50p | 19692 |
31/03/2011 | 276.00p | 300.00p | 276.00p | 291.50p | 12980 |
30/03/2011 | 287.50p | 297.50p | 280.50p | 289.25p | 10577 |
29/03/2011 | 276.00p | 286.50p | 271.00p | 282.50p | 34003 |
28/03/2011 | 300.00p | 300.00p | 270.40p | 287.50p | 6566 |
25/03/2011 | 290.00p | 290.00p | 270.90p | 287.50p | 13227 |
24/03/2011 | 287.50p | 287.50p | 272.50p | 272.50p | 21968 |
23/03/2011 | 275.00p | 287.50p | 273.20p | 287.50p | 37305 |
22/03/2011 | 275.50p | 293.50p | 268.74p | 281.25p | 12196 |
21/03/2011 | 295.00p | 315.00p | 277.50p | 297.50p | 16612 |
18/03/2011 | 291.00p | 291.00p | 275.50p | 277.50p | 4864 |
17/03/2011 | 290.00p | 290.00p | 276.80p | 287.50p | 3426 |
16/03/2011 | 290.00p | 290.00p | 265.50p | 277.75p | 2483 |
15/03/2011 | 277.50p | 291.00p | 262.50p | 268.75p | 23827 |
14/03/2011 | 290.00p | 300.00p | 282.50p | 291.00p | 7821 |
11/03/2011 | 320.00p | 322.88p | 282.50p | 304.50p | 19651 |
10/03/2011 | 313.00p | 319.60p | 303.90p | 315.00p | 13576 |
09/03/2011 | 325.00p | 336.30p | 320.00p | 320.25p | 18307 |
08/03/2011 | 340.00p | 340.00p | 300.00p | 325.00p | 28988 |
07/03/2011 | 345.00p | 345.00p | 305.00p | 305.00p | 18923 |
04/03/2011 | 325.00p | 340.00p | 314.75p | 332.25p | 19767 |
03/03/2011 | 310.50p | 325.00p | 310.50p | 325.00p | 5155 |
02/03/2011 | 330.00p | 330.10p | 306.85p | 317.25p | 20834 |
01/03/2011 | 327.50p | 340.45p | 327.50p | 328.50p | 7145 |
28/02/2011 | 325.00p | 342.00p | 325.00p | 331.25p | 9762 |
25/02/2011 | 315.50p | 340.00p | 315.50p | 325.00p | 7559 |
24/02/2011 | 310.50p | 317.90p | 310.00p | 312.50p | 4908 |
23/02/2011 | 325.00p | 334.50p | 309.50p | 317.00p | 14907 |
22/02/2011 | 330.00p | 335.60p | 325.00p | 327.50p | 4770 |
21/02/2011 | 347.50p | 347.50p | 327.50p | 327.50p | 10903 |
18/02/2011 | 350.00p | 350.00p | 337.50p | 341.25p | 7752 |
17/02/2011 | 345.00p | 349.50p | 335.72p | 349.50p | 10304 |
16/02/2011 | 358.60p | 357.50p | 330.00p | 357.50p | 34196 |
15/02/2011 | 325.00p | 362.50p | 312.50p | 359.00p | 95515 |
14/02/2011 | 329.35p | 340.00p | 302.17p | 320.00p | 56058 |
11/02/2011 | 295.00p | 304.19p | 295.00p | 304.00p | 80130 |
10/02/2011 | 281.00p | 291.50p | 275.00p | 291.50p | 45123 |
09/02/2011 | 275.50p | 284.40p | 274.43p | 281.50p | 68985 |
08/02/2011 | 275.00p | 278.01p | 271.35p | 276.50p | 50923 |
07/02/2011 | 290.00p | 290.00p | 270.00p | 273.00p | 49593 |
04/02/2011 | 275.00p | 282.05p | 273.62p | 276.50p | 19670 |
03/02/2011 | 280.00p | 281.90p | 275.00p | 275.00p | 18044 |
02/02/2011 | 290.00p | 290.00p | 271.00p | 276.50p | 25313 |
01/02/2011 | 280.00p | 288.20p | 271.08p | 279.00p | 22571 |
31/01/2011 | 288.50p | 290.00p | 271.93p | 290.00p | 14808 |
28/01/2011 | 287.50p | 289.25p | 281.13p | 288.50p | 9424 |
27/01/2011 | 279.00p | 292.18p | 277.90p | 286.50p | 13924 |
26/01/2011 | 277.50p | 285.00p | 272.20p | 279.00p | 10204 |
25/01/2011 | 275.00p | 278.50p | 272.20p | 276.50p | 1051 |
24/01/2011 | 270.50p | 278.00p | 270.50p | 275.00p | 72275 |
21/01/2011 | 280.00p | 280.00p | 272.60p | 275.00p | 8954 |
20/01/2011 | 277.50p | 281.85p | 271.32p | 275.00p | 13690 |
19/01/2011 | 285.00p | 285.00p | 275.00p | 280.00p | 22345 |
18/01/2011 | 287.50p | 287.50p | 275.00p | 280.00p | 91095 |
17/01/2011 | 290.00p | 293.15p | 274.00p | 274.00p | 101905 |
14/01/2011 | 280.00p | 289.88p | 275.90p | 285.00p | 104836 |
13/01/2011 | 275.50p | 287.95p | 275.00p | 279.00p | 35977 |
12/01/2011 | 285.00p | 285.00p | 275.50p | 281.00p | 115187 |
11/01/2011 | 285.00p | 287.50p | 277.50p | 285.00p | 41680 |
10/01/2011 | 277.50p | 290.00p | 277.50p | 277.50p | 26750 |
07/01/2011 | 270.00p | 280.00p | 270.00p | 280.00p | 42760 |
06/01/2011 | 282.50p | 282.50p | 271.00p | 271.00p | 14700 |
05/01/2011 | 287.50p | 287.50p | 275.00p | 282.50p | 29774 |
04/01/2011 | 287.50p | 288.95p | 277.50p | 282.50p | 35732 |
31/12/2010 | 275.00p | 282.50p | 271.90p | 276.50p | 18952 |
30/12/2010 | 282.50p | 282.50p | 269.75p | 275.00p | 11084 |
29/12/2010 | 285.00p | 285.00p | 268.00p | 276.50p | 6810 |
24/12/2010 | 282.50p | 285.00p | 275.50p | 285.00p | 6071 |
23/12/2010 | 285.00p | 285.00p | 279.00p | 285.00p | 10082 |
22/12/2010 | 300.00p | 316.00p | 273.55p | 285.00p | 129705 |
21/12/2010 | 285.00p | 287.50p | 265.00p | 270.00p | 26370 |
20/12/2010 | 280.00p | 295.00p | 267.50p | 277.50p | 122051 |
17/12/2010 | 290.00p | 298.90p | 285.00p | 290.00p | 50310 |
16/12/2010 | 292.50p | 300.00p | 288.50p | 298.50p | 43331 |
15/12/2010 | 315.00p | 315.00p | 287.50p | 287.50p | 62360 |
14/12/2010 | 349.50p | 362.00p | 290.00p | 300.00p | 173181 |
13/12/2010 | 365.00p | 365.00p | 284.89p | 331.82p | 67307 |
10/12/2010 | 393.92p | 425.32p | 379.22p | 379.22p | 54593 |
09/12/2010 | 449.85p | 449.85p | 397.35p | 407.66p | 19554 |
08/12/2010 | 427.57p | 445.11p | 427.10p | 427.10p | 7305 |
07/12/2010 | 427.10p | 450.32p | 427.10p | 427.10p | 5195 |
06/12/2010 | 438.95p | 450.32p | 427.57p | 433.26p | 4080 |
03/12/2010 | 432.31p | 446.25p | 431.36p | 438.95p | 2596 |
02/12/2010 | 417.62p | 451.08p | 417.14p | 432.31p | 8860 |
01/12/2010 | 426.62p | 445.44p | 417.14p | 417.14p | 6193 |
30/11/2010 | 450.80p | 458.86p | 434.68p | 434.68p | 12639 |
29/11/2010 | 450.80p | 460.14p | 450.32p | 450.32p | 3080 |
26/11/2010 | 462.18p | 462.18p | 447.48p | 450.32p | 3007 |
25/11/2010 | 450.32p | 454.12p | 446.53p | 450.80p | 2311 |
24/11/2010 | 450.32p | 459.09p | 450.32p | 450.32p | 1314 |
23/11/2010 | 450.32p | 459.28p | 446.49p | 454.12p | 3584 |
22/11/2010 | 455.06p | 460.47p | 450.80p | 451.27p | 2015 |
19/11/2010 | 450.32p | 460.09p | 446.49p | 450.32p | 4169 |
*Close Price adjusted for both dividends and splits