Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2012 | 475.00p | 475.50p | 475.00p | 475.00p | 0 |
03/07/2012 | 475.00p | 475.50p | 475.00p | 475.00p | 50 |
02/07/2012 | 470.00p | 490.00p | 470.00p | 475.00p | 6861 |
29/06/2012 | 467.50p | 477.88p | 467.50p | 470.00p | 500 |
28/06/2012 | 467.50p | 473.00p | 467.50p | 467.50p | 0 |
27/06/2012 | 467.50p | 473.00p | 467.50p | 467.50p | 4002 |
26/06/2012 | 467.50p | 475.00p | 460.00p | 467.50p | 0 |
25/06/2012 | 467.50p | 475.00p | 460.00p | 467.50p | 3275 |
22/06/2012 | 475.00p | 475.88p | 460.00p | 470.00p | 4392 |
21/06/2012 | 475.00p | 475.00p | 465.00p | 475.00p | 0 |
20/06/2012 | 475.00p | 475.00p | 465.00p | 475.00p | 339 |
19/06/2012 | 475.00p | 485.00p | 465.00p | 475.00p | 2883 |
18/06/2012 | 467.50p | 475.00p | 467.50p | 475.00p | 1541 |
15/06/2012 | 467.50p | 475.00p | 461.00p | 467.50p | 1923 |
14/06/2012 | 467.50p | 467.50p | 460.00p | 467.50p | 0 |
13/06/2012 | 467.50p | 467.50p | 460.00p | 467.50p | 100 |
12/06/2012 | 472.50p | 472.50p | 450.00p | 467.50p | 6914 |
11/06/2012 | 472.50p | 474.99p | 472.50p | 472.50p | 5806 |
08/06/2012 | 472.50p | 472.50p | 468.00p | 472.50p | 835 |
07/06/2012 | 472.50p | 477.25p | 472.50p | 472.50p | 2729 |
06/06/2012 | 475.00p | 478.80p | 472.50p | 472.50p | 2143 |
01/06/2012 | 475.00p | 475.00p | 465.00p | 475.00p | 199 |
31/05/2012 | 475.00p | 475.00p | 475.00p | 475.00p | 2000 |
30/05/2012 | 470.00p | 480.00p | 470.00p | 475.00p | 6683 |
29/05/2012 | 475.00p | 482.00p | 470.00p | 470.00p | 1906 |
28/05/2012 | 470.00p | 485.00p | 467.00p | 475.00p | 10208 |
25/05/2012 | 462.50p | 475.00p | 458.00p | 470.00p | 14584 |
24/05/2012 | 462.50p | 465.00p | 450.00p | 462.50p | 558 |
23/05/2012 | 462.50p | 466.05p | 462.50p | 462.50p | 202 |
22/05/2012 | 462.50p | 463.25p | 462.50p | 462.50p | 1871 |
21/05/2012 | 462.50p | 463.25p | 452.00p | 462.50p | 715 |
18/05/2012 | 472.50p | 472.50p | 460.00p | 462.50p | 1277 |
17/05/2012 | 472.50p | 473.00p | 472.50p | 472.50p | 4 |
16/05/2012 | 472.50p | 473.00p | 460.00p | 472.50p | 1218 |
15/05/2012 | 472.50p | 472.50p | 460.00p | 472.50p | 200 |
14/05/2012 | 472.50p | 472.50p | 472.00p | 472.50p | 412 |
11/05/2012 | 472.50p | 477.00p | 460.00p | 472.50p | 6667 |
10/05/2012 | 472.50p | 472.50p | 465.00p | 472.50p | 500 |
09/05/2012 | 472.50p | 472.50p | 460.00p | 472.50p | 250 |
08/05/2012 | 475.00p | 483.00p | 460.00p | 472.50p | 8882 |
04/05/2012 | 475.00p | 479.00p | 475.00p | 475.00p | 100 |
03/05/2012 | 475.00p | 475.00p | 468.00p | 475.00p | 214 |
02/05/2012 | 475.00p | 485.15p | 465.00p | 475.00p | 7184 |
01/05/2012 | 475.00p | 480.80p | 475.00p | 475.00p | 3216 |
30/04/2012 | 477.50p | 481.00p | 465.00p | 475.00p | 1825 |
27/04/2012 | 477.50p | 485.00p | 477.50p | 477.50p | 600 |
26/04/2012 | 475.00p | 484.00p | 475.00p | 477.50p | 10116 |
25/04/2012 | 480.00p | 488.00p | 465.00p | 475.00p | 12727 |
24/04/2012 | 487.50p | 499.18p | 476.25p | 487.50p | 13638 |
23/04/2012 | 487.50p | 500.00p | 487.50p | 487.50p | 197 |
20/04/2012 | 487.50p | 500.00p | 487.50p | 487.50p | 2650 |
19/04/2012 | 487.50p | 487.50p | 478.96p | 487.50p | 1220 |
18/04/2012 | 487.50p | 500.00p | 475.00p | 487.50p | 112455 |
17/04/2012 | 502.50p | 502.50p | 480.00p | 487.50p | 8490 |
16/04/2012 | 502.50p | 504.45p | 502.50p | 502.50p | 1196 |
13/04/2012 | 502.50p | 502.50p | 500.00p | 502.50p | 2000 |
12/04/2012 | 502.50p | 505.00p | 502.50p | 502.50p | 2968 |
11/04/2012 | 511.00p | 511.00p | 496.05p | 502.50p | 2208 |
10/04/2012 | 517.50p | 517.50p | 510.00p | 511.00p | 652 |
05/04/2012 | 522.50p | 522.50p | 515.00p | 517.50p | 1559 |
04/04/2012 | 530.00p | 535.00p | 519.31p | 522.50p | 7741 |
03/04/2012 | 525.00p | 538.86p | 521.60p | 530.00p | 8691 |
02/04/2012 | 527.50p | 535.00p | 523.25p | 525.00p | 5013 |
30/03/2012 | 527.50p | 535.00p | 515.00p | 527.50p | 1571 |
29/03/2012 | 530.00p | 540.00p | 523.00p | 527.50p | 787 |
28/03/2012 | 527.50p | 540.00p | 526.00p | 530.00p | 2330 |
27/03/2012 | 507.50p | 540.00p | 507.50p | 527.50p | 11450 |
26/03/2012 | 500.00p | 510.00p | 500.00p | 505.00p | 2810 |
23/03/2012 | 487.50p | 512.00p | 485.05p | 500.00p | 7748 |
22/03/2012 | 472.50p | 495.00p | 470.00p | 487.50p | 9555 |
21/03/2012 | 460.00p | 462.00p | 459.00p | 460.00p | 3466 |
20/03/2012 | 460.00p | 460.00p | 460.00p | 460.00p | 200 |
19/03/2012 | 460.00p | 460.00p | 459.00p | 460.00p | 2617 |
16/03/2012 | 460.00p | 460.00p | 453.00p | 460.00p | 2722 |
15/03/2012 | 460.00p | 465.44p | 457.00p | 460.00p | 0 |
14/03/2012 | 460.00p | 465.44p | 457.00p | 460.00p | 5107 |
13/03/2012 | 460.00p | 460.00p | 450.00p | 460.00p | 1167 |
12/03/2012 | 460.00p | 461.00p | 445.00p | 460.00p | 12883 |
09/03/2012 | 460.00p | 460.00p | 450.00p | 460.00p | 1246 |
08/03/2012 | 460.00p | 460.00p | 450.00p | 460.00p | 538 |
07/03/2012 | 460.00p | 461.00p | 450.00p | 460.00p | 1008 |
06/03/2012 | 462.50p | 462.50p | 455.00p | 460.00p | 3218 |
05/03/2012 | 462.50p | 462.50p | 455.00p | 462.50p | 1489 |
02/03/2012 | 460.00p | 467.50p | 460.00p | 462.50p | 7318 |
01/03/2012 | 467.50p | 467.50p | 455.00p | 460.00p | 1237 |
29/02/2012 | 467.50p | 467.50p | 455.00p | 467.50p | 11084 |
28/02/2012 | 467.50p | 467.50p | 455.00p | 467.50p | 15554 |
27/02/2012 | 467.50p | 471.00p | 456.00p | 467.50p | 4381 |
24/02/2012 | 467.50p | 471.00p | 455.00p | 467.50p | 1235 |
23/02/2012 | 467.50p | 471.00p | 455.00p | 467.50p | 0 |
22/02/2012 | 467.50p | 471.00p | 455.00p | 467.50p | 2548 |
21/02/2012 | 467.50p | 467.50p | 455.00p | 467.50p | 10 |
20/02/2012 | 467.50p | 473.25p | 456.00p | 467.50p | 4115 |
17/02/2012 | 467.50p | 473.00p | 467.50p | 467.50p | 519 |
16/02/2012 | 467.50p | 467.50p | 455.00p | 467.50p | 1700 |
15/02/2012 | 467.50p | 473.75p | 465.50p | 467.50p | 509628 |
14/02/2012 | 465.00p | 468.00p | 455.69p | 467.50p | 2225 |
13/02/2012 | 465.00p | 467.00p | 465.00p | 465.00p | 1283 |
10/02/2012 | 465.00p | 468.00p | 455.69p | 465.00p | 2103 |
09/02/2012 | 467.50p | 467.50p | 465.00p | 465.00p | 1561 |
08/02/2012 | 467.50p | 467.50p | 467.00p | 467.50p | 2000 |
07/02/2012 | 467.50p | 469.75p | 462.00p | 467.50p | 1428 |
06/02/2012 | 467.50p | 467.50p | 467.00p | 467.50p | 2310 |
03/02/2012 | 470.00p | 470.00p | 467.00p | 467.50p | 214 |
02/02/2012 | 467.50p | 467.50p | 460.00p | 467.50p | 1988 |
01/02/2012 | 467.50p | 470.00p | 462.25p | 467.50p | 2826 |
31/01/2012 | 467.50p | 470.00p | 467.50p | 467.50p | 99 |
30/01/2012 | 465.00p | 470.00p | 465.00p | 467.50p | 425 |
27/01/2012 | 465.00p | 470.00p | 460.00p | 465.00p | 0 |
26/01/2012 | 460.00p | 470.00p | 460.00p | 465.00p | 2900 |
25/01/2012 | 457.50p | 463.00p | 457.50p | 460.00p | 963 |
24/01/2012 | 455.00p | 461.00p | 455.00p | 457.50p | 825 |
23/01/2012 | 452.50p | 455.00p | 435.00p | 455.00p | 14000 |
20/01/2012 | 442.50p | 450.00p | 438.00p | 445.00p | 3975 |
19/01/2012 | 432.50p | 450.00p | 432.47p | 442.50p | 6561 |
18/01/2012 | 425.00p | 430.86p | 425.00p | 430.00p | 10405 |
17/01/2012 | 420.00p | 425.00p | 420.00p | 425.00p | 3884 |
16/01/2012 | 420.00p | 421.00p | 415.00p | 420.00p | 0 |
13/01/2012 | 420.00p | 421.00p | 415.00p | 420.00p | 0 |
12/01/2012 | 420.00p | 421.00p | 415.00p | 420.00p | 3000 |
11/01/2012 | 420.00p | 420.00p | 415.00p | 420.00p | 0 |
10/01/2012 | 420.00p | 420.00p | 415.00p | 420.00p | 1102 |
09/01/2012 | 417.50p | 420.00p | 416.90p | 420.00p | 8350 |
06/01/2012 | 415.00p | 417.50p | 410.00p | 417.50p | 2444 |
05/01/2012 | 415.00p | 416.50p | 413.00p | 415.00p | 0 |
04/01/2012 | 415.00p | 416.50p | 413.00p | 415.00p | 5695 |
03/01/2012 | 415.00p | 415.00p | 405.00p | 415.00p | 2063 |
30/12/2011 | 415.00p | 415.00p | 410.00p | 415.00p | 406 |
29/12/2011 | 415.00p | 415.00p | 405.00p | 415.00p | 0 |
28/12/2011 | 415.00p | 415.00p | 405.00p | 415.00p | 0 |
23/12/2011 | 415.00p | 415.00p | 405.00p | 415.00p | 0 |
22/12/2011 | 412.50p | 415.00p | 405.00p | 415.00p | 2450 |
21/12/2011 | 412.50p | 412.50p | 405.00p | 412.50p | 3200 |
20/12/2011 | 412.50p | 412.50p | 405.00p | 412.50p | 250 |
19/12/2011 | 415.00p | 415.00p | 405.00p | 412.50p | 350 |
16/12/2011 | 415.00p | 415.00p | 405.00p | 415.00p | 1994 |
15/12/2011 | 415.00p | 415.00p | 405.00p | 415.00p | 250 |
14/12/2011 | 415.00p | 415.00p | 411.00p | 415.00p | 0 |
13/12/2011 | 415.00p | 415.00p | 411.00p | 415.00p | 1010 |
12/12/2011 | 415.00p | 415.00p | 405.00p | 415.00p | 100 |
09/12/2011 | 415.00p | 415.00p | 405.00p | 415.00p | 0 |
08/12/2011 | 415.00p | 415.00p | 405.00p | 415.00p | 3096 |
07/12/2011 | 415.00p | 415.00p | 411.50p | 415.00p | 5 |
06/12/2011 | 415.00p | 415.00p | 410.00p | 415.00p | 0 |
05/12/2011 | 415.00p | 415.00p | 410.00p | 415.00p | 0 |
02/12/2011 | 412.50p | 415.00p | 410.00p | 415.00p | 4603 |
01/12/2011 | 412.50p | 412.50p | 405.00p | 412.50p | 0 |
30/11/2011 | 412.50p | 412.50p | 405.00p | 412.50p | 0 |
29/11/2011 | 412.50p | 412.50p | 405.00p | 412.50p | 0 |
28/11/2011 | 412.50p | 412.50p | 405.00p | 412.50p | 2543 |
25/11/2011 | 445.00p | 445.00p | 400.00p | 412.50p | 2692 |
24/11/2011 | 445.00p | 445.00p | 435.00p | 445.00p | 2009 |
23/11/2011 | 445.00p | 445.00p | 444.50p | 445.00p | 1600 |
22/11/2011 | 445.00p | 445.00p | 444.80p | 445.00p | 1416 |
21/11/2011 | 450.00p | 450.00p | 435.00p | 445.00p | 4459 |
18/11/2011 | 450.00p | 450.00p | 440.00p | 450.00p | 915 |
17/11/2011 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
16/11/2011 | 450.00p | 450.00p | 450.00p | 450.00p | 559 |
15/11/2011 | 450.00p | 450.00p | 440.00p | 450.00p | 3073 |
14/11/2011 | 450.00p | 452.00p | 441.00p | 450.00p | 2121 |
11/11/2011 | 450.00p | 450.00p | 441.00p | 450.00p | 2267 |
10/11/2011 | 450.00p | 452.00p | 450.00p | 450.00p | 764 |
09/11/2011 | 450.00p | 450.00p | 435.00p | 450.00p | 0 |
08/11/2011 | 450.00p | 450.00p | 435.00p | 450.00p | 3602 |
07/11/2011 | 450.00p | 453.00p | 449.00p | 450.00p | 242475 |
04/11/2011 | 450.00p | 450.00p | 440.00p | 450.00p | 1000 |
03/11/2011 | 450.00p | 450.00p | 442.00p | 450.00p | 168 |
02/11/2011 | 450.00p | 450.00p | 440.00p | 450.00p | 0 |
01/11/2011 | 450.00p | 450.00p | 440.00p | 450.00p | 0 |
31/10/2011 | 450.00p | 450.00p | 440.00p | 450.00p | 3022 |
28/10/2011 | 450.00p | 450.00p | 440.00p | 450.00p | 0 |
27/10/2011 | 450.00p | 450.00p | 440.00p | 450.00p | 1000 |
26/10/2011 | 450.00p | 453.00p | 450.00p | 450.00p | 0 |
25/10/2011 | 450.00p | 453.00p | 450.00p | 450.00p | 0 |
24/10/2011 | 450.00p | 453.00p | 450.00p | 450.00p | 911 |
21/10/2011 | 450.00p | 453.00p | 450.00p | 450.00p | 0 |
20/10/2011 | 450.00p | 453.00p | 450.00p | 450.00p | 0 |
19/10/2011 | 450.00p | 453.00p | 450.00p | 450.00p | 108 |
18/10/2011 | 450.00p | 453.00p | 447.00p | 450.00p | 3250 |
17/10/2011 | 450.00p | 453.00p | 450.00p | 450.00p | 4114 |
14/10/2011 | 450.00p | 453.00p | 450.00p | 450.00p | 1081 |
13/10/2011 | 450.00p | 450.00p | 440.00p | 450.00p | 345 |
12/10/2011 | 447.50p | 450.00p | 446.00p | 450.00p | 1500 |
11/10/2011 | 447.50p | 447.87p | 447.50p | 447.50p | 1851 |
10/10/2011 | 447.50p | 447.50p | 432.00p | 447.50p | 5341 |
07/10/2011 | 450.00p | 454.00p | 430.00p | 450.00p | 3503 |
06/10/2011 | 450.00p | 450.00p | 440.00p | 450.00p | 1000 |
05/10/2011 | 450.00p | 450.00p | 449.00p | 450.00p | 817 |
04/10/2011 | 450.00p | 450.00p | 449.00p | 450.00p | 21 |
03/10/2011 | 452.50p | 452.50p | 440.00p | 450.00p | 5291 |
30/09/2011 | 452.50p | 452.50p | 441.25p | 452.50p | 300 |
29/09/2011 | 452.50p | 461.00p | 452.50p | 452.50p | 0 |
28/09/2011 | 452.50p | 461.00p | 452.50p | 452.50p | 2707 |
27/09/2011 | 447.50p | 455.00p | 440.00p | 452.50p | 6772 |
26/09/2011 | 447.50p | 452.50p | 440.00p | 447.50p | 0 |
23/09/2011 | 447.50p | 452.50p | 440.00p | 447.50p | 0 |
22/09/2011 | 452.50p | 452.50p | 440.00p | 447.50p | 2100 |
21/09/2011 | 452.50p | 452.50p | 445.00p | 452.50p | 200 |
20/09/2011 | 452.50p | 452.50p | 445.00p | 452.50p | 390 |
19/09/2011 | 455.00p | 455.00p | 450.00p | 452.50p | 1936 |
*Close Price adjusted for both dividends and splits