Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/09/2011 | 455.00p | 455.00p | 450.00p | 455.00p | 193 |
15/09/2011 | 455.00p | 457.00p | 450.00p | 455.00p | 991 |
14/09/2011 | 455.00p | 462.50p | 440.00p | 455.00p | 1700 |
13/09/2011 | 455.00p | 462.50p | 440.00p | 455.00p | 1700 |
12/09/2011 | 462.50p | 462.50p | 440.00p | 455.00p | 1700 |
09/09/2011 | 465.00p | 472.50p | 460.00p | 462.50p | 0 |
08/09/2011 | 472.50p | 472.50p | 460.00p | 465.00p | 1120 |
07/09/2011 | 472.50p | 474.00p | 472.50p | 472.50p | 4 |
06/09/2011 | 472.50p | 472.50p | 455.00p | 472.50p | 4200 |
05/09/2011 | 472.50p | 472.50p | 465.00p | 472.50p | 0 |
02/09/2011 | 472.50p | 472.50p | 465.00p | 472.50p | 110 |
01/09/2011 | 472.50p | 495.00p | 465.00p | 472.50p | 0 |
31/08/2011 | 472.50p | 495.00p | 465.00p | 472.50p | 0 |
30/08/2011 | 472.50p | 495.00p | 465.00p | 472.50p | 0 |
26/08/2011 | 472.50p | 495.00p | 465.00p | 472.50p | 3192 |
25/08/2011 | 470.00p | 485.00p | 460.00p | 472.50p | 6384 |
24/08/2011 | 460.00p | 470.00p | 460.00p | 470.00p | 1683 |
23/08/2011 | 447.50p | 469.00p | 447.50p | 460.00p | 2304 |
22/08/2011 | 442.50p | 449.25p | 442.50p | 447.50p | 0 |
19/08/2011 | 447.50p | 449.25p | 442.50p | 442.50p | 2230 |
18/08/2011 | 442.50p | 445.00p | 442.50p | 442.50p | 824 |
17/08/2011 | 442.50p | 447.75p | 442.50p | 442.50p | 1350 |
16/08/2011 | 442.50p | 447.75p | 442.50p | 442.50p | 437 |
15/08/2011 | 442.50p | 442.50p | 437.00p | 442.50p | 0 |
12/08/2011 | 442.50p | 442.50p | 437.00p | 442.50p | 992 |
11/08/2011 | 440.00p | 447.00p | 435.00p | 442.50p | 13480 |
10/08/2011 | 430.00p | 445.00p | 430.00p | 440.00p | 3290 |
09/08/2011 | 457.50p | 457.50p | 420.00p | 430.00p | 6028 |
08/08/2011 | 465.00p | 465.00p | 450.00p | 457.50p | 2714 |
05/08/2011 | 467.50p | 472.75p | 460.00p | 465.00p | 1267 |
04/08/2011 | 487.50p | 487.50p | 465.00p | 472.50p | 4347 |
03/08/2011 | 492.50p | 492.50p | 460.00p | 475.00p | 13237 |
02/08/2011 | 492.50p | 492.50p | 485.00p | 492.50p | 2200 |
01/08/2011 | 492.50p | 492.50p | 488.61p | 492.50p | 2333 |
29/07/2011 | 492.50p | 492.50p | 485.00p | 492.50p | 724 |
28/07/2011 | 492.50p | 500.00p | 487.11p | 492.50p | 0 |
27/07/2011 | 492.50p | 500.00p | 487.11p | 492.50p | 7725 |
26/07/2011 | 492.50p | 492.50p | 487.11p | 492.50p | 1000 |
25/07/2011 | 490.00p | 492.50p | 480.00p | 492.50p | 11352 |
22/07/2011 | 490.00p | 490.00p | 480.00p | 490.00p | 0 |
21/07/2011 | 490.00p | 490.00p | 480.00p | 490.00p | 0 |
20/07/2011 | 490.00p | 490.00p | 480.00p | 490.00p | 290 |
19/07/2011 | 492.50p | 494.33p | 490.00p | 490.00p | 1000 |
18/07/2011 | 490.00p | 490.00p | 481.00p | 490.00p | 100 |
15/07/2011 | 490.00p | 492.50p | 480.00p | 490.00p | 0 |
14/07/2011 | 492.50p | 492.50p | 480.00p | 490.00p | 1405 |
13/07/2011 | 495.00p | 495.00p | 481.00p | 490.00p | 2000 |
12/07/2011 | 495.00p | 495.00p | 486.01p | 495.00p | 1000 |
11/07/2011 | 495.00p | 498.00p | 495.00p | 495.00p | 1900 |
08/07/2011 | 490.00p | 495.00p | 481.00p | 495.00p | 1638 |
07/07/2011 | 492.50p | 493.00p | 481.00p | 490.00p | 1160 |
06/07/2011 | 492.50p | 492.50p | 485.00p | 490.00p | 1009 |
05/07/2011 | 492.50p | 492.50p | 480.00p | 492.50p | 150 |
04/07/2011 | 495.00p | 495.00p | 493.00p | 495.00p | 2400 |
01/07/2011 | 495.00p | 495.00p | 485.00p | 495.00p | 3715 |
30/06/2011 | 495.00p | 495.00p | 485.00p | 495.00p | 2296 |
29/06/2011 | 495.00p | 495.00p | 485.00p | 495.00p | 481 |
28/06/2011 | 495.00p | 495.00p | 485.00p | 495.00p | 1400 |
27/06/2011 | 495.00p | 495.00p | 485.00p | 495.00p | 800 |
24/06/2011 | 495.00p | 496.80p | 486.00p | 495.00p | 2909 |
23/06/2011 | 495.00p | 500.00p | 485.91p | 495.00p | 51050 |
22/06/2011 | 495.00p | 495.00p | 486.00p | 495.00p | 500 |
21/06/2011 | 495.00p | 499.00p | 495.00p | 495.00p | 2700 |
20/06/2011 | 495.00p | 502.46p | 495.00p | 495.00p | 0 |
17/06/2011 | 495.00p | 502.46p | 495.00p | 495.00p | 100 |
16/06/2011 | 495.00p | 502.00p | 485.00p | 495.00p | 0 |
15/06/2011 | 495.00p | 502.00p | 487.50p | 495.00p | 3146 |
14/06/2011 | 495.00p | 503.00p | 495.00p | 495.00p | 5297 |
13/06/2011 | 487.50p | 505.00p | 487.50p | 495.00p | 2550 |
10/06/2011 | 487.50p | 491.90p | 487.50p | 487.50p | 0 |
09/06/2011 | 487.50p | 491.90p | 487.50p | 487.50p | 0 |
08/06/2011 | 487.50p | 491.90p | 487.50p | 487.50p | 3500 |
07/06/2011 | 487.50p | 491.90p | 487.50p | 487.50p | 4 |
06/06/2011 | 487.50p | 491.90p | 487.50p | 487.50p | 2361 |
03/06/2011 | 487.50p | 492.00p | 477.00p | 487.50p | 7169 |
02/06/2011 | 487.50p | 492.00p | 487.50p | 487.50p | 807 |
01/06/2011 | 487.50p | 492.50p | 475.00p | 487.50p | 5190 |
31/05/2011 | 492.50p | 493.75p | 475.00p | 487.50p | 4006 |
27/05/2011 | 492.50p | 501.00p | 481.25p | 492.50p | 857 |
26/05/2011 | 492.50p | 501.00p | 481.25p | 492.50p | 3008 |
25/05/2011 | 492.50p | 501.00p | 482.50p | 492.50p | 1002 |
24/05/2011 | 495.00p | 502.00p | 482.00p | 492.50p | 5875 |
23/05/2011 | 495.00p | 502.00p | 485.00p | 495.00p | 0 |
20/05/2011 | 495.00p | 502.00p | 485.00p | 495.00p | 3093 |
19/05/2011 | 495.00p | 503.00p | 485.00p | 495.00p | 612 |
18/05/2011 | 490.00p | 503.00p | 482.40p | 495.00p | 9000 |
17/05/2011 | 492.50p | 498.60p | 475.00p | 490.00p | 11350 |
16/05/2011 | 495.00p | 505.00p | 483.55p | 492.50p | 1677 |
13/05/2011 | 490.00p | 505.00p | 483.00p | 495.00p | 2855 |
12/05/2011 | 490.00p | 490.00p | 483.22p | 490.00p | 929 |
11/05/2011 | 492.50p | 497.75p | 483.00p | 490.00p | 3500 |
10/05/2011 | 492.50p | 494.75p | 492.00p | 492.50p | 4500 |
09/05/2011 | 492.50p | 492.50p | 485.00p | 492.50p | 2419 |
06/05/2011 | 490.00p | 494.75p | 490.00p | 492.50p | 1212 |
05/05/2011 | 492.50p | 496.25p | 485.00p | 490.00p | 2121 |
04/05/2011 | 492.50p | 492.50p | 485.00p | 492.50p | 750 |
03/05/2011 | 492.50p | 496.25p | 480.00p | 492.50p | 0 |
28/04/2011 | 490.00p | 496.25p | 480.00p | 492.50p | 3002 |
27/04/2011 | 487.50p | 490.00p | 480.00p | 490.00p | 3303 |
26/04/2011 | 490.00p | 491.00p | 480.00p | 487.50p | 3818 |
21/04/2011 | 492.50p | 495.70p | 485.00p | 490.00p | 8981 |
20/04/2011 | 492.50p | 500.08p | 480.00p | 492.50p | 3189 |
19/04/2011 | 502.50p | 508.75p | 502.50p | 502.50p | 4681 |
18/04/2011 | 502.50p | 508.75p | 502.50p | 502.50p | 13841 |
15/04/2011 | 502.50p | 506.00p | 495.00p | 502.50p | 11673 |
14/04/2011 | 502.50p | 508.75p | 495.00p | 502.50p | 5422 |
13/04/2011 | 502.50p | 508.75p | 502.50p | 502.50p | 5788 |
12/04/2011 | 500.00p | 507.11p | 500.00p | 502.50p | 242 |
11/04/2011 | 502.50p | 507.11p | 490.00p | 502.50p | 3874 |
08/04/2011 | 502.50p | 507.50p | 502.50p | 502.50p | 617 |
07/04/2011 | 502.50p | 508.00p | 502.50p | 502.50p | 4 |
06/04/2011 | 502.50p | 508.25p | 502.50p | 502.50p | 8 |
05/04/2011 | 502.50p | 508.55p | 502.50p | 502.50p | 4375 |
04/04/2011 | 502.50p | 508.75p | 490.50p | 502.50p | 2850 |
01/04/2011 | 502.50p | 509.00p | 490.00p | 502.50p | 3660 |
31/03/2011 | 502.50p | 505.00p | 502.50p | 502.50p | 1000 |
30/03/2011 | 502.50p | 502.50p | 486.00p | 502.50p | 6676 |
29/03/2011 | 505.00p | 505.00p | 490.00p | 502.50p | 2575 |
28/03/2011 | 507.50p | 507.50p | 495.00p | 505.00p | 808 |
25/03/2011 | 510.00p | 511.25p | 500.00p | 507.50p | 10484 |
24/03/2011 | 522.50p | 524.50p | 505.00p | 510.00p | 10541 |
23/03/2011 | 522.50p | 526.25p | 522.00p | 522.50p | 30950 |
22/03/2011 | 510.00p | 515.00p | 500.00p | 510.00p | 8040 |
21/03/2011 | 502.50p | 518.20p | 502.50p | 510.00p | 8679 |
18/03/2011 | 500.00p | 510.00p | 500.00p | 502.50p | 8829 |
17/03/2011 | 500.00p | 502.50p | 490.00p | 502.50p | 0 |
16/03/2011 | 500.00p | 500.00p | 490.00p | 500.00p | 0 |
15/03/2011 | 500.00p | 500.00p | 490.00p | 500.00p | 1000 |
14/03/2011 | 500.00p | 503.29p | 500.00p | 500.00p | 8760 |
11/03/2011 | 500.00p | 502.00p | 500.00p | 500.00p | 393 |
10/03/2011 | 500.00p | 502.00p | 500.00p | 500.00p | 200 |
09/03/2011 | 500.00p | 503.05p | 493.00p | 500.00p | 853 |
08/03/2011 | 500.00p | 503.60p | 492.00p | 500.00p | 4573 |
07/03/2011 | 500.00p | 503.60p | 500.00p | 500.00p | 7415 |
04/03/2011 | 497.50p | 503.60p | 488.15p | 500.00p | 2418 |
03/03/2011 | 497.50p | 497.50p | 488.15p | 497.50p | 388 |
02/03/2011 | 497.50p | 497.50p | 488.15p | 497.50p | 566 |
01/03/2011 | 497.50p | 497.50p | 488.15p | 497.50p | 230 |
28/02/2011 | 497.50p | 503.80p | 488.15p | 497.50p | 2204 |
25/02/2011 | 497.50p | 503.80p | 497.50p | 497.50p | 1180 |
24/02/2011 | 497.50p | 497.50p | 487.50p | 497.50p | 206 |
23/02/2011 | 497.50p | 503.80p | 497.50p | 497.50p | 0 |
22/02/2011 | 497.50p | 503.80p | 497.50p | 497.50p | 0 |
21/02/2011 | 497.50p | 503.80p | 497.50p | 497.50p | 859 |
18/02/2011 | 497.50p | 501.87p | 497.50p | 497.50p | 5000 |
17/02/2011 | 500.00p | 497.50p | 486.00p | 497.50p | 893 |
16/02/2011 | 500.00p | 503.00p | 490.00p | 500.00p | 787 |
15/02/2011 | 500.00p | 503.80p | 490.00p | 500.00p | 2390 |
14/02/2011 | 502.50p | 503.85p | 490.00p | 500.00p | 2918 |
11/02/2011 | 503.85p | 510.00p | 502.50p | 502.50p | 1648 |
10/02/2011 | 502.50p | 507.50p | 496.00p | 502.50p | 0 |
09/02/2011 | 496.00p | 502.50p | 496.00p | 502.50p | 759 |
08/02/2011 | 502.50p | 502.50p | 496.00p | 502.50p | 0 |
07/02/2011 | 496.00p | 502.50p | 496.00p | 502.50p | 215 |
04/02/2011 | 507.50p | 510.00p | 502.50p | 502.50p | 0 |
03/02/2011 | 509.00p | 509.00p | 507.50p | 507.50p | 100 |
02/02/2011 | 505.00p | 507.50p | 500.00p | 507.50p | 689 |
01/02/2011 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
31/01/2011 | 522.50p | 522.50p | 517.12p | 517.50p | 1359 |
28/01/2011 | 520.00p | 522.50p | 510.00p | 522.50p | 6574 |
27/01/2011 | 520.00p | 523.07p | 520.00p | 520.00p | 560 |
26/01/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
25/01/2011 | 522.50p | 523.07p | 513.75p | 520.00p | 2527 |
24/01/2011 | 522.50p | 528.00p | 513.80p | 522.50p | 1045 |
21/01/2011 | 520.00p | 530.00p | 513.75p | 522.50p | 2625 |
20/01/2011 | 522.50p | 528.00p | 511.40p | 520.00p | 10243 |
19/01/2011 | 492.50p | 492.50p | 486.45p | 492.50p | 2058 |
18/01/2011 | 492.50p | 499.90p | 486.35p | 492.50p | 2182 |
17/01/2011 | 501.00p | 501.00p | 490.00p | 492.50p | 6203 |
14/01/2011 | 514.50p | 518.00p | 510.00p | 510.00p | 8981 |
13/01/2011 | 509.15p | 510.00p | 500.00p | 510.00p | 0 |
12/01/2011 | 509.15p | 510.00p | 500.00p | 510.00p | 5622 |
11/01/2011 | 509.15p | 512.50p | 505.10p | 512.50p | 696 |
10/01/2011 | 512.50p | 512.50p | 505.00p | 512.50p | 3392 |
07/01/2011 | 512.50p | 512.50p | 509.15p | 512.50p | 592 |
06/01/2011 | 512.50p | 512.50p | 509.15p | 512.50p | 1779 |
05/01/2011 | 512.50p | 512.50p | 505.00p | 507.50p | 750 |
04/01/2011 | 530.00p | 530.00p | 512.50p | 512.50p | 1922 |
31/12/2010 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
30/12/2010 | 530.00p | 530.00p | 521.00p | 530.00p | 356 |
29/12/2010 | 530.00p | 530.00p | 520.00p | 530.00p | 2500 |
24/12/2010 | 530.00p | 530.00p | 515.00p | 530.00p | 3904 |
23/12/2010 | 540.00p | 540.00p | 525.00p | 530.00p | 1609 |
22/12/2010 | 540.00p | 549.00p | 535.00p | 540.00p | 1575 |
21/12/2010 | 545.00p | 555.00p | 535.00p | 540.00p | 3967 |
20/12/2010 | 550.00p | 555.00p | 540.00p | 550.00p | 6322 |
17/12/2010 | 560.00p | 575.00p | 545.00p | 550.00p | 29065 |
16/12/2010 | 497.50p | 565.00p | 497.50p | 550.00p | 27853 |
15/12/2010 | 457.50p | 505.00p | 457.50p | 495.00p | 12298 |
14/12/2010 | 425.00p | 438.00p | 425.00p | 435.00p | 9294 |
13/12/2010 | 430.00p | 430.00p | 425.00p | 425.00p | 2000 |
10/12/2010 | 420.00p | 428.00p | 413.00p | 425.00p | 5384 |
09/12/2010 | 420.00p | 428.00p | 420.00p | 420.00p | 50 |
08/12/2010 | 395.00p | 420.00p | 395.00p | 420.00p | 8883 |
07/12/2010 | 392.50p | 400.00p | 392.50p | 395.00p | 5317 |
06/12/2010 | 390.00p | 392.50p | 385.30p | 392.50p | 5110 |
03/12/2010 | 385.00p | 392.00p | 380.00p | 390.00p | 11576 |
02/12/2010 | 385.00p | 392.00p | 385.00p | 385.00p | 2951 |
01/12/2010 | 385.00p | 385.20p | 385.00p | 385.00p | 1950 |
30/11/2010 | 385.00p | 393.20p | 385.00p | 385.00p | 100 |
*Close Price adjusted for both dividends and splits