Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2012 | 185.75p | 190.00p | 185.75p | 185.75p | 1354 |
10/07/2012 | 190.25p | 193.00p | 186.00p | 187.75p | 12788 |
09/07/2012 | 196.25p | 196.25p | 191.00p | 191.00p | 6201 |
06/07/2012 | 196.00p | 196.50p | 196.00p | 196.00p | 2758 |
05/07/2012 | 203.00p | 203.00p | 194.50p | 194.50p | 4624 |
04/07/2012 | 206.00p | 209.00p | 205.60p | 209.00p | 5711 |
03/07/2012 | 210.00p | 210.00p | 202.00p | 202.00p | 518 |
02/07/2012 | 205.75p | 209.75p | 202.00p | 202.00p | 12924 |
29/06/2012 | 207.50p | 210.00p | 202.25p | 210.00p | 47425 |
28/06/2012 | 203.50p | 206.25p | 202.00p | 202.00p | 10883 |
27/06/2012 | 207.00p | 207.00p | 203.00p | 203.75p | 6292 |
26/06/2012 | 202.00p | 202.00p | 202.00p | 202.00p | 49 |
25/06/2012 | 209.75p | 209.75p | 208.00p | 208.00p | 3907 |
22/06/2012 | 204.00p | 206.50p | 203.50p | 204.87p | 2233 |
21/06/2012 | 206.70p | 208.25p | 206.70p | 208.25p | 9216 |
20/06/2012 | 204.50p | 210.50p | 204.50p | 210.50p | 31283 |
19/06/2012 | 205.00p | 209.00p | 204.75p | 206.00p | 21262 |
18/06/2012 | 200.00p | 205.00p | 200.00p | 204.75p | 10137 |
15/06/2012 | 193.00p | 205.87p | 190.46p | 205.75p | 171857 |
14/06/2012 | 194.25p | 194.75p | 188.00p | 191.00p | 6202 |
13/06/2012 | 193.75p | 194.38p | 189.00p | 190.00p | 11488 |
12/06/2012 | 189.50p | 191.50p | 186.00p | 189.25p | 14805 |
11/06/2012 | 189.25p | 190.00p | 188.75p | 188.75p | 53426 |
08/06/2012 | 189.00p | 191.50p | 188.00p | 188.00p | 7692 |
07/06/2012 | 189.75p | 191.36p | 189.00p | 190.00p | 9388 |
06/06/2012 | 204.00p | 205.38p | 190.00p | 190.00p | 9959 |
01/06/2012 | 204.25p | 206.25p | 204.25p | 206.25p | 896 |
31/05/2012 | 206.75p | 211.75p | 204.00p | 204.25p | 6199 |
30/05/2012 | 222.50p | 222.50p | 205.00p | 205.00p | 211654 |
29/05/2012 | 219.25p | 220.00p | 215.00p | 215.00p | 7970 |
28/05/2012 | 218.50p | 224.00p | 215.50p | 215.50p | 5793 |
25/05/2012 | 215.25p | 223.75p | 215.25p | 218.75p | 3838 |
24/05/2012 | 215.50p | 215.82p | 214.91p | 215.00p | 18470 |
23/05/2012 | 220.00p | 225.00p | 215.00p | 215.00p | 13966 |
22/05/2012 | 227.00p | 227.00p | 224.00p | 226.00p | 552 |
21/05/2012 | 228.00p | 228.00p | 224.25p | 224.50p | 96536 |
18/05/2012 | 228.57p | 228.57p | 227.75p | 227.75p | 3000 |
17/05/2012 | 225.25p | 232.00p | 225.00p | 226.25p | 5523 |
16/05/2012 | 225.00p | 232.00p | 225.00p | 229.75p | 3364 |
15/05/2012 | 226.25p | 230.00p | 225.00p | 230.00p | 35496 |
14/05/2012 | 227.00p | 229.00p | 225.00p | 228.50p | 14251 |
11/05/2012 | 229.75p | 233.72p | 225.00p | 227.75p | 14333 |
10/05/2012 | 225.50p | 229.50p | 225.00p | 225.00p | 11760 |
09/05/2012 | 230.00p | 230.00p | 223.25p | 225.00p | 39945 |
08/05/2012 | 242.50p | 242.50p | 230.50p | 230.50p | 19567 |
04/05/2012 | 250.00p | 250.00p | 242.00p | 245.00p | 45528 |
03/05/2012 | 253.75p | 256.00p | 250.00p | 252.00p | 37912 |
02/05/2012 | 256.75p | 256.75p | 253.00p | 254.00p | 53210 |
01/05/2012 | 255.25p | 257.63p | 255.00p | 255.50p | 455808 |
30/04/2012 | 257.25p | 260.00p | 255.50p | 255.50p | 17776 |
27/04/2012 | 259.00p | 260.00p | 255.25p | 259.00p | 2528 |
26/04/2012 | 262.00p | 262.00p | 255.00p | 255.50p | 64286 |
25/04/2012 | 258.06p | 259.50p | 258.06p | 259.50p | 2449 |
24/04/2012 | 256.25p | 260.25p | 256.09p | 256.75p | 5398 |
23/04/2012 | 257.00p | 260.25p | 256.00p | 256.50p | 3047 |
20/04/2012 | 260.00p | 262.00p | 257.00p | 257.50p | 2423 |
19/04/2012 | 262.25p | 262.25p | 257.00p | 257.00p | 424 |
18/04/2012 | 262.00p | 264.63p | 260.00p | 264.63p | 37304 |
17/04/2012 | 260.00p | 263.28p | 260.00p | 261.88p | 397 |
16/04/2012 | 257.25p | 265.00p | 256.95p | 264.50p | 45095 |
13/04/2012 | 258.00p | 258.00p | 253.00p | 256.50p | 30334 |
12/04/2012 | 258.75p | 258.75p | 258.75p | 258.75p | 209 |
11/04/2012 | 258.00p | 262.75p | 258.00p | 258.50p | 1637 |
10/04/2012 | 255.00p | 258.00p | 254.50p | 254.50p | 22398 |
05/04/2012 | 255.00p | 258.61p | 253.25p | 255.25p | 25695 |
04/04/2012 | 241.25p | 264.25p | 241.00p | 263.50p | 125574 |
03/04/2012 | 250.75p | 250.75p | 243.25p | 245.00p | 15893 |
02/04/2012 | 241.50p | 248.00p | 241.50p | 245.75p | 77316 |
30/03/2012 | 243.00p | 247.99p | 243.00p | 245.00p | 7932 |
29/03/2012 | 251.55p | 251.55p | 245.65p | 247.00p | 342723 |
28/03/2012 | 248.00p | 255.00p | 248.00p | 253.75p | 3420 |
27/03/2012 | 251.75p | 255.00p | 250.00p | 250.75p | 707355 |
26/03/2012 | 250.00p | 251.00p | 247.50p | 249.00p | 40788 |
23/03/2012 | 253.00p | 253.00p | 246.00p | 247.25p | 31367 |
22/03/2012 | 256.25p | 256.25p | 256.25p | 256.25p | 81 |
21/03/2012 | 253.00p | 255.25p | 250.00p | 254.25p | 3570 |
20/03/2012 | 259.25p | 259.99p | 254.25p | 259.50p | 10821 |
19/03/2012 | 255.00p | 257.25p | 252.25p | 256.75p | 177638 |
16/03/2012 | 252.75p | 255.00p | 247.97p | 250.25p | 33108 |
15/03/2012 | 249.00p | 253.50p | 240.00p | 253.50p | 29160 |
14/03/2012 | 243.00p | 248.00p | 242.85p | 246.25p | 37147 |
13/03/2012 | 238.00p | 242.75p | 234.00p | 242.75p | 3620993 |
12/03/2012 | 240.00p | 240.00p | 233.00p | 233.00p | 219564 |
09/03/2012 | 235.00p | 237.63p | 235.00p | 235.50p | 2121795 |
08/03/2012 | 238.25p | 238.25p | 235.00p | 237.00p | 14313 |
07/03/2012 | 237.00p | 240.00p | 237.00p | 237.25p | 876658 |
06/03/2012 | 240.00p | 241.16p | 238.00p | 239.00p | 156468 |
05/03/2012 | 246.00p | 247.75p | 239.25p | 244.25p | 10524 |
02/03/2012 | 234.75p | 245.75p | 233.00p | 245.75p | 170921 |
01/03/2012 | 224.00p | 239.00p | 224.00p | 239.00p | 123010 |
29/02/2012 | 225.00p | 232.00p | 225.00p | 229.25p | 7216 |
28/02/2012 | 225.00p | 228.25p | 220.00p | 224.50p | 6510 |
27/02/2012 | 229.65p | 229.65p | 221.33p | 225.87p | 11974 |
24/02/2012 | 227.00p | 227.00p | 224.50p | 224.50p | 5745 |
23/02/2012 | 221.25p | 225.50p | 221.25p | 222.75p | 151056 |
22/02/2012 | 225.00p | 225.00p | 223.13p | 225.00p | 30495 |
21/02/2012 | 226.00p | 230.00p | 225.00p | 225.00p | 28243 |
20/02/2012 | 229.75p | 229.75p | 226.00p | 226.00p | 5287 |
17/02/2012 | 225.00p | 226.00p | 223.58p | 224.87p | 3502 |
16/02/2012 | 218.75p | 224.00p | 216.50p | 224.00p | 7378 |
15/02/2012 | 216.75p | 220.00p | 214.00p | 218.25p | 14852 |
14/02/2012 | 218.00p | 218.00p | 217.00p | 217.50p | 2110 |
13/02/2012 | 218.00p | 218.00p | 213.00p | 218.00p | 329859 |
10/02/2012 | 210.25p | 214.00p | 210.25p | 214.00p | 3690 |
09/02/2012 | 216.00p | 216.00p | 211.99p | 215.50p | 3471 |
08/02/2012 | 215.00p | 215.00p | 211.25p | 213.63p | 2125 |
07/02/2012 | 208.75p | 214.75p | 208.75p | 211.00p | 6688 |
06/02/2012 | 215.00p | 215.00p | 212.75p | 213.88p | 35293 |
03/02/2012 | 212.00p | 212.63p | 211.77p | 212.63p | 2133 |
02/02/2012 | 205.75p | 215.50p | 199.78p | 215.50p | 20077 |
01/02/2012 | 199.75p | 206.25p | 199.75p | 206.25p | 15200 |
31/01/2012 | 199.25p | 200.00p | 195.00p | 200.00p | 633431 |
30/01/2012 | 196.00p | 196.00p | 193.50p | 194.00p | 4513 |
27/01/2012 | 196.00p | 199.50p | 194.62p | 199.50p | 6058 |
26/01/2012 | 193.25p | 197.75p | 193.25p | 194.75p | 8629 |
25/01/2012 | 199.79p | 199.79p | 197.50p | 197.50p | 5452 |
24/01/2012 | 193.50p | 199.00p | 193.50p | 194.50p | 5421 |
23/01/2012 | 198.78p | 198.78p | 196.75p | 196.75p | 2497 |
20/01/2012 | 195.00p | 198.13p | 194.06p | 196.62p | 15008 |
19/01/2012 | 190.50p | 194.48p | 186.89p | 191.50p | 144814 |
18/01/2012 | 186.00p | 189.50p | 185.80p | 189.50p | 10461 |
17/01/2012 | 185.00p | 185.00p | 181.25p | 183.00p | 3703 |
16/01/2012 | 180.05p | 183.00p | 179.08p | 181.75p | 7185 |
13/01/2012 | 177.00p | 184.00p | 176.55p | 184.00p | 22865 |
12/01/2012 | 177.00p | 177.00p | 171.88p | 177.00p | 2782 |
11/01/2012 | 174.75p | 177.00p | 174.75p | 177.00p | 871 |
10/01/2012 | 173.00p | 176.00p | 168.00p | 176.00p | 49224 |
09/01/2012 | 165.50p | 170.00p | 165.50p | 169.50p | 16678 |
06/01/2012 | 165.00p | 168.00p | 162.00p | 167.75p | 93973 |
05/01/2012 | 160.50p | 163.50p | 159.25p | 163.00p | 189670 |
04/01/2012 | 161.25p | 165.70p | 159.25p | 161.75p | 4173 |
03/01/2012 | 165.00p | 165.87p | 159.75p | 162.75p | 12899 |
30/12/2011 | 165.00p | 165.00p | 158.25p | 162.00p | 0 |
29/12/2011 | 165.00p | 165.00p | 158.25p | 159.25p | 2446 |
28/12/2011 | 165.00p | 165.00p | 159.25p | 163.75p | 670 |
23/12/2011 | 163.00p | 163.00p | 161.75p | 161.75p | 8520 |
22/12/2011 | 158.75p | 164.75p | 158.75p | 161.25p | 2421 |
21/12/2011 | 164.25p | 164.25p | 158.75p | 160.50p | 642930 |
20/12/2011 | 158.75p | 167.75p | 157.00p | 159.50p | 16326 |
19/12/2011 | 158.50p | 160.50p | 158.50p | 160.50p | 629 |
16/12/2011 | 158.25p | 158.49p | 158.25p | 158.25p | 15028 |
15/12/2011 | 162.00p | 164.50p | 158.25p | 164.50p | 316406 |
14/12/2011 | 170.25p | 171.75p | 166.00p | 167.00p | 20824 |
13/12/2011 | 172.00p | 173.00p | 170.00p | 170.00p | 6017 |
12/12/2011 | 180.75p | 180.75p | 173.00p | 174.00p | 2735 |
09/12/2011 | 180.00p | 180.00p | 173.46p | 176.75p | 1096 |
08/12/2011 | 177.00p | 180.25p | 173.53p | 175.75p | 4042 |
07/12/2011 | 178.50p | 178.50p | 174.75p | 174.75p | 1222 |
06/12/2011 | 179.75p | 179.75p | 172.50p | 175.25p | 395044 |
05/12/2011 | 178.00p | 182.10p | 171.25p | 174.75p | 111543 |
02/12/2011 | 180.00p | 184.50p | 180.00p | 184.00p | 177298 |
01/12/2011 | 183.50p | 184.25p | 178.83p | 184.25p | 10391 |
30/11/2011 | 182.25p | 183.75p | 177.30p | 182.50p | 674706 |
29/11/2011 | 179.50p | 180.00p | 175.76p | 178.75p | 3400 |
28/11/2011 | 175.72p | 178.25p | 175.72p | 178.25p | 895 |
25/11/2011 | 176.25p | 176.25p | 176.25p | 176.25p | 426 |
24/11/2011 | 176.75p | 179.25p | 175.50p | 177.50p | 8660 |
23/11/2011 | 175.00p | 175.00p | 175.00p | 175.00p | 336 |
22/11/2011 | 175.00p | 175.00p | 175.00p | 175.00p | 8816 |
21/11/2011 | 175.25p | 175.25p | 175.00p | 175.00p | 11761 |
18/11/2011 | 179.75p | 179.75p | 179.75p | 179.75p | 129 |
17/11/2011 | 177.25p | 178.00p | 175.00p | 177.00p | 345222 |
16/11/2011 | 179.00p | 179.00p | 175.00p | 176.00p | 54093 |
15/11/2011 | 177.25p | 180.00p | 176.00p | 176.00p | 208816 |
14/11/2011 | 178.00p | 180.12p | 178.00p | 180.12p | 213814 |
11/11/2011 | 178.75p | 178.75p | 177.25p | 177.25p | 2334 |
10/11/2011 | 183.50p | 183.50p | 177.00p | 177.00p | 257506 |
09/11/2011 | 192.25p | 193.75p | 183.75p | 183.75p | 23121 |
08/11/2011 | 195.25p | 195.25p | 191.75p | 191.75p | 22808 |
07/11/2011 | 200.25p | 200.25p | 196.00p | 196.00p | 16296 |
04/11/2011 | 200.25p | 203.30p | 198.75p | 198.75p | 6889 |
03/11/2011 | 201.25p | 207.05p | 200.25p | 200.25p | 7934 |
02/11/2011 | 204.25p | 208.00p | 201.25p | 208.00p | 6635 |
01/11/2011 | 202.50p | 202.75p | 198.00p | 199.25p | 38646 |
31/10/2011 | 209.75p | 209.75p | 205.00p | 205.00p | 617706 |
28/10/2011 | 202.50p | 210.00p | 200.00p | 209.50p | 52815 |
27/10/2011 | 200.75p | 208.74p | 200.00p | 204.75p | 986190 |
26/10/2011 | 203.25p | 204.56p | 197.00p | 198.00p | 54529 |
25/10/2011 | 203.00p | 205.00p | 203.00p | 205.00p | 8807 |
24/10/2011 | 200.50p | 205.00p | 198.75p | 205.00p | 28220 |
21/10/2011 | 197.25p | 201.75p | 196.00p | 200.75p | 34769 |
20/10/2011 | 190.00p | 195.00p | 190.00p | 195.00p | 74906 |
19/10/2011 | 192.00p | 193.00p | 192.00p | 193.00p | 29035 |
18/10/2011 | 192.75p | 193.25p | 191.00p | 193.25p | 68074 |
17/10/2011 | 194.50p | 194.50p | 192.00p | 193.75p | 4371 |
14/10/2011 | 192.00p | 193.00p | 191.50p | 193.00p | 35685 |
13/10/2011 | 194.25p | 194.25p | 191.00p | 193.00p | 18529 |
12/10/2011 | 191.00p | 198.00p | 187.75p | 194.50p | 366031 |
11/10/2011 | 200.00p | 203.00p | 191.25p | 195.00p | 1011318 |
10/10/2011 | 207.00p | 207.00p | 207.00p | 207.00p | 600 |
07/10/2011 | 205.00p | 207.75p | 205.00p | 206.00p | 26858 |
06/10/2011 | 208.75p | 208.75p | 205.00p | 205.25p | 9355 |
05/10/2011 | 208.25p | 210.88p | 205.00p | 205.25p | 43960 |
04/10/2011 | 212.75p | 213.00p | 208.25p | 208.25p | 40870 |
03/10/2011 | 216.50p | 216.50p | 212.00p | 215.25p | 74616 |
30/09/2011 | 215.00p | 216.75p | 213.25p | 216.75p | 4931 |
29/09/2011 | 215.00p | 215.75p | 213.00p | 215.00p | 2174 |
28/09/2011 | 215.25p | 217.00p | 215.00p | 215.25p | 7679 |
27/09/2011 | 215.00p | 215.50p | 213.00p | 215.00p | 11145 |
26/09/2011 | 210.50p | 212.75p | 208.62p | 211.88p | 7426 |
*Close Price adjusted for both dividends and splits