Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/08/2011 | 116.50p | 117.00p | 114.00p | 116.50p | 0 |
25/08/2011 | 116.00p | 117.00p | 114.00p | 116.50p | 0 |
24/08/2011 | 115.50p | 117.00p | 114.00p | 116.00p | 17308 |
23/08/2011 | 115.50p | 116.00p | 114.00p | 115.50p | 150000 |
22/08/2011 | 118.00p | 119.20p | 115.20p | 115.50p | 42363 |
19/08/2011 | 118.00p | 119.20p | 118.00p | 118.00p | 826 |
18/08/2011 | 117.00p | 118.80p | 116.41p | 118.00p | 13430 |
17/08/2011 | 122.00p | 122.00p | 117.00p | 117.00p | 21400 |
16/08/2011 | 121.00p | 122.00p | 121.00p | 122.00p | 53877 |
15/08/2011 | 117.00p | 121.97p | 117.00p | 121.00p | 17326 |
12/08/2011 | 112.00p | 117.98p | 112.00p | 117.00p | 37623 |
11/08/2011 | 110.00p | 114.00p | 110.00p | 112.00p | 8198 |
10/08/2011 | 109.50p | 111.20p | 109.50p | 110.00p | 50176 |
09/08/2011 | 119.50p | 123.00p | 105.00p | 109.00p | 116924 |
08/08/2011 | 127.50p | 128.00p | 122.00p | 123.00p | 56122 |
05/08/2011 | 130.00p | 130.00p | 127.18p | 128.00p | 6822 |
04/08/2011 | 135.00p | 136.00p | 131.50p | 131.50p | 76445 |
03/08/2011 | 135.00p | 135.98p | 134.61p | 135.00p | 3765 |
02/08/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 72048 |
01/08/2011 | 135.00p | 135.98p | 135.00p | 135.00p | 89684 |
29/07/2011 | 134.50p | 135.00p | 133.75p | 135.00p | 0 |
28/07/2011 | 134.50p | 135.00p | 133.75p | 134.50p | 153008 |
27/07/2011 | 134.50p | 134.50p | 133.60p | 134.50p | 5000 |
26/07/2011 | 132.50p | 135.97p | 131.00p | 134.50p | 29430 |
25/07/2011 | 133.00p | 133.00p | 131.00p | 132.50p | 73102 |
22/07/2011 | 133.50p | 134.00p | 132.00p | 133.00p | 77882 |
21/07/2011 | 134.00p | 134.00p | 132.81p | 134.00p | 16050 |
20/07/2011 | 134.00p | 134.00p | 133.00p | 134.00p | 323323 |
19/07/2011 | 134.00p | 134.00p | 133.21p | 134.00p | 1000 |
18/07/2011 | 134.00p | 134.00p | 131.00p | 134.00p | 22741 |
15/07/2011 | 134.00p | 134.00p | 132.00p | 134.00p | 66201 |
14/07/2011 | 133.50p | 134.50p | 132.00p | 134.00p | 0 |
13/07/2011 | 134.50p | 134.50p | 132.00p | 133.50p | 37146 |
12/07/2011 | 134.50p | 134.50p | 133.00p | 134.50p | 8400 |
11/07/2011 | 134.50p | 135.00p | 132.00p | 134.50p | 18616 |
08/07/2011 | 134.50p | 136.00p | 133.06p | 134.50p | 17153 |
07/07/2011 | 134.50p | 135.00p | 133.00p | 134.50p | 60356 |
06/07/2011 | 134.50p | 135.09p | 133.00p | 134.50p | 29738 |
05/07/2011 | 134.50p | 134.50p | 133.00p | 134.50p | 2000 |
04/07/2011 | 134.00p | 135.00p | 132.00p | 134.50p | 89363 |
01/07/2011 | 134.00p | 134.00p | 132.08p | 134.00p | 540042 |
30/06/2011 | 134.00p | 134.00p | 133.00p | 134.00p | 130720 |
29/06/2011 | 133.50p | 135.00p | 133.50p | 134.00p | 20600 |
28/06/2011 | 133.00p | 133.50p | 133.00p | 133.50p | 0 |
27/06/2011 | 133.50p | 133.50p | 133.35p | 133.50p | 2975 |
24/06/2011 | 133.50p | 135.00p | 132.00p | 133.50p | 27705 |
23/06/2011 | 133.50p | 133.50p | 132.00p | 133.50p | 0 |
22/06/2011 | 133.00p | 133.50p | 132.00p | 133.50p | 21030 |
21/06/2011 | 133.50p | 134.50p | 132.00p | 133.50p | 45815 |
20/06/2011 | 133.50p | 133.50p | 132.00p | 133.50p | 0 |
17/06/2011 | 133.50p | 133.50p | 132.00p | 133.50p | 4725 |
16/06/2011 | 133.50p | 133.50p | 132.91p | 133.50p | 3624 |
15/06/2011 | 133.50p | 133.50p | 132.91p | 133.50p | 98337 |
14/06/2011 | 133.50p | 133.50p | 132.91p | 133.50p | 800 |
13/06/2011 | 133.50p | 133.50p | 131.00p | 133.50p | 247103 |
10/06/2011 | 133.50p | 133.50p | 131.00p | 133.50p | 10000 |
09/06/2011 | 134.50p | 134.50p | 132.00p | 133.50p | 101350 |
08/06/2011 | 137.00p | 137.00p | 134.50p | 134.50p | 5900 |
07/06/2011 | 137.50p | 137.50p | 136.00p | 137.50p | 2500 |
06/06/2011 | 137.50p | 137.95p | 137.50p | 137.50p | 0 |
03/06/2011 | 137.50p | 137.95p | 137.50p | 137.50p | 7000 |
02/06/2011 | 137.50p | 137.50p | 136.00p | 137.50p | 5500 |
01/06/2011 | 137.50p | 138.00p | 137.50p | 137.50p | 0 |
31/05/2011 | 137.50p | 138.00p | 137.50p | 137.50p | 51800 |
27/05/2011 | 139.00p | 139.00p | 136.00p | 137.50p | 39708 |
26/05/2011 | 139.00p | 139.50p | 139.00p | 139.50p | 100 |
25/05/2011 | 140.00p | 140.00p | 138.00p | 139.50p | 1850 |
24/05/2011 | 140.00p | 140.21p | 140.00p | 140.00p | 0 |
23/05/2011 | 140.00p | 140.21p | 140.00p | 140.00p | 95000 |
20/05/2011 | 140.00p | 140.00p | 138.00p | 140.00p | 3639 |
19/05/2011 | 140.00p | 140.00p | 138.00p | 140.00p | 51000 |
18/05/2011 | 140.00p | 140.00p | 138.00p | 140.00p | 8339 |
17/05/2011 | 140.00p | 140.00p | 138.00p | 140.00p | 7100 |
16/05/2011 | 140.00p | 141.00p | 140.00p | 140.00p | 9800 |
13/05/2011 | 140.00p | 140.70p | 137.00p | 140.00p | 15889 |
12/05/2011 | 140.00p | 140.70p | 138.00p | 140.00p | 10780 |
11/05/2011 | 140.00p | 140.70p | 140.00p | 140.00p | 3100 |
10/05/2011 | 140.00p | 140.79p | 140.00p | 140.00p | 4116 |
09/05/2011 | 140.00p | 140.00p | 138.00p | 140.00p | 0 |
06/05/2011 | 140.00p | 140.00p | 138.00p | 140.00p | 6162 |
05/05/2011 | 140.00p | 140.00p | 138.08p | 140.00p | 13898 |
04/05/2011 | 140.00p | 140.09p | 139.50p | 140.00p | 0 |
03/05/2011 | 139.50p | 140.09p | 139.50p | 139.50p | 1404 |
28/04/2011 | 139.50p | 141.00p | 137.00p | 139.50p | 28531 |
27/04/2011 | 139.50p | 141.93p | 138.00p | 139.50p | 118550 |
26/04/2011 | 143.00p | 143.00p | 139.00p | 139.50p | 21110 |
21/04/2011 | 143.00p | 143.25p | 140.00p | 143.00p | 968558 |
20/04/2011 | 143.00p | 143.25p | 143.00p | 143.00p | 825 |
19/04/2011 | 144.50p | 144.50p | 142.00p | 143.00p | 15090 |
18/04/2011 | 145.00p | 145.79p | 143.00p | 144.50p | 22030 |
15/04/2011 | 145.00p | 145.79p | 143.00p | 145.00p | 27109 |
14/04/2011 | 145.00p | 145.76p | 145.00p | 145.00p | 109 |
13/04/2011 | 145.00p | 145.76p | 143.00p | 145.00p | 5412 |
12/04/2011 | 145.50p | 145.80p | 143.00p | 145.00p | 11807 |
11/04/2011 | 146.00p | 146.79p | 145.00p | 145.00p | 34288 |
08/04/2011 | 146.50p | 146.50p | 145.00p | 146.00p | 2013 |
07/04/2011 | 147.00p | 147.00p | 145.00p | 146.50p | 380155 |
06/04/2011 | 148.00p | 148.00p | 146.02p | 147.00p | 115892 |
05/04/2011 | 148.00p | 149.19p | 146.80p | 148.00p | 11832 |
04/04/2011 | 148.00p | 150.00p | 146.84p | 148.00p | 64757 |
01/04/2011 | 148.00p | 149.92p | 146.00p | 148.00p | 15563 |
31/03/2011 | 149.50p | 150.49p | 147.00p | 148.50p | 13783 |
30/03/2011 | 150.00p | 151.00p | 145.00p | 149.50p | 32851 |
29/03/2011 | 150.00p | 151.00p | 148.00p | 150.00p | 47193 |
28/03/2011 | 150.00p | 150.79p | 148.00p | 150.00p | 22314 |
25/03/2011 | 145.00p | 151.49p | 145.00p | 150.00p | 147137 |
24/03/2011 | 141.50p | 146.00p | 141.50p | 144.00p | 3591131 |
23/03/2011 | 139.00p | 140.00p | 139.00p | 139.00p | 7200 |
22/03/2011 | 138.00p | 140.00p | 138.00p | 139.00p | 20530 |
21/03/2011 | 138.50p | 138.50p | 136.00p | 138.00p | 2500 |
18/03/2011 | 138.50p | 138.50p | 137.00p | 138.50p | 2900 |
17/03/2011 | 138.50p | 138.50p | 137.03p | 138.50p | 6199 |
16/03/2011 | 138.50p | 141.00p | 138.50p | 138.50p | 0 |
15/03/2011 | 139.00p | 141.00p | 138.50p | 138.50p | 3905 |
14/03/2011 | 140.00p | 141.00p | 139.30p | 140.00p | 6345 |
11/03/2011 | 140.00p | 140.00p | 139.30p | 140.00p | 4761 |
10/03/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
09/03/2011 | 141.00p | 140.00p | 140.00p | 140.00p | 605000 |
08/03/2011 | 141.00p | 141.00p | 140.00p | 141.00p | 31200 |
07/03/2011 | 141.00p | 141.17p | 141.00p | 141.00p | 33284 |
04/03/2011 | 141.00p | 142.00p | 140.00p | 141.00p | 432973 |
03/03/2011 | 139.50p | 142.00p | 138.55p | 141.00p | 16292 |
02/03/2011 | 139.00p | 139.98p | 138.80p | 139.00p | 7592 |
01/03/2011 | 136.50p | 140.00p | 139.00p | 139.00p | 44046 |
28/02/2011 | 137.00p | 140.00p | 135.96p | 136.50p | 23577 |
25/02/2011 | 136.00p | 136.50p | 135.20p | 136.50p | 0 |
24/02/2011 | 136.00p | 136.00p | 135.20p | 136.00p | 5006 |
23/02/2011 | 136.00p | 138.00p | 135.00p | 136.00p | 28999 |
22/02/2011 | 136.50p | 137.00p | 135.50p | 135.50p | 10000 |
21/02/2011 | 136.50p | 136.50p | 134.50p | 136.50p | 0 |
18/02/2011 | 134.50p | 136.50p | 134.50p | 136.50p | 73110 |
17/02/2011 | 134.50p | 135.00p | 134.50p | 134.50p | 185274 |
16/02/2011 | 134.50p | 136.00p | 134.00p | 134.50p | 13728 |
15/02/2011 | 134.50p | 136.00p | 133.63p | 134.50p | 20442 |
14/02/2011 | 134.50p | 134.50p | 133.63p | 134.50p | 700 |
11/02/2011 | 133.42p | 134.50p | 133.42p | 134.50p | 13500 |
10/02/2011 | 134.00p | 135.00p | 134.00p | 134.00p | 34801 |
09/02/2011 | 133.00p | 133.50p | 132.75p | 133.50p | 9269 |
08/02/2011 | 135.00p | 136.00p | 132.00p | 135.00p | 522449 |
07/02/2011 | 133.74p | 135.00p | 133.50p | 133.50p | 152686 |
04/02/2011 | 134.00p | 135.00p | 133.50p | 133.50p | 25000 |
03/02/2011 | 133.00p | 134.74p | 133.00p | 133.50p | 3452 |
02/02/2011 | 132.91p | 133.90p | 130.00p | 133.00p | 14594 |
01/02/2011 | 129.00p | 133.00p | 129.00p | 132.50p | 81800 |
31/01/2011 | 127.00p | 130.00p | 127.00p | 129.00p | 29500 |
28/01/2011 | 127.00p | 127.50p | 127.00p | 127.50p | 0 |
27/01/2011 | 126.75p | 128.50p | 126.50p | 127.00p | 55189 |
26/01/2011 | 126.75p | 126.75p | 125.50p | 126.75p | 14883 |
25/01/2011 | 126.50p | 127.40p | 125.00p | 126.75p | 7513 |
24/01/2011 | 126.50p | 126.50p | 125.26p | 126.50p | 2500 |
21/01/2011 | 126.00p | 126.50p | 125.00p | 126.50p | 100000 |
20/01/2011 | 126.00p | 126.00p | 126.00p | 126.00p | 707088 |
19/01/2011 | 126.00p | 126.00p | 124.00p | 126.00p | 1600 |
18/01/2011 | 126.00p | 126.00p | 124.00p | 126.00p | 2513 |
17/01/2011 | 124.04p | 126.00p | 124.00p | 126.00p | 13754 |
14/01/2011 | 123.00p | 126.00p | 123.00p | 126.00p | 15007 |
13/01/2011 | 125.00p | 126.00p | 124.00p | 126.00p | 31864 |
12/01/2011 | 126.00p | 128.00p | 126.00p | 128.00p | 1000 |
11/01/2011 | 120.00p | 128.00p | 120.00p | 128.00p | 1828086 |
10/01/2011 | 129.00p | 129.00p | 128.00p | 128.00p | 6000 |
07/01/2011 | 129.00p | 130.00p | 125.00p | 128.50p | 43839 |
06/01/2011 | 129.00p | 129.00p | 127.04p | 129.00p | 400 |
05/01/2011 | 129.00p | 130.00p | 128.50p | 129.00p | 86938 |
04/01/2011 | 129.00p | 129.28p | 129.00p | 129.00p | 28469 |
31/12/2010 | 129.00p | 130.00p | 129.00p | 129.00p | 15000 |
30/12/2010 | 129.00p | 130.00p | 129.00p | 129.00p | 6770 |
29/12/2010 | 128.50p | 129.00p | 127.00p | 129.00p | 2500 |
24/12/2010 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
23/12/2010 | 128.50p | 129.00p | 128.50p | 129.00p | 0 |
22/12/2010 | 128.50p | 129.00p | 128.50p | 129.00p | 0 |
21/12/2010 | 129.00p | 129.00p | 128.70p | 129.00p | 11300 |
20/12/2010 | 129.50p | 129.50p | 128.90p | 129.00p | 3854 |
17/12/2010 | 130.00p | 130.00p | 128.90p | 129.50p | 4189 |
16/12/2010 | 130.00p | 130.75p | 129.50p | 130.00p | 61119 |
15/12/2010 | 130.00p | 131.00p | 129.50p | 130.00p | 60000 |
14/12/2010 | 129.50p | 131.00p | 129.50p | 129.50p | 65000 |
13/12/2010 | 127.00p | 130.56p | 126.00p | 129.50p | 104982 |
10/12/2010 | 124.50p | 127.00p | 124.50p | 127.00p | 5684 |
09/12/2010 | 119.50p | 127.00p | 118.00p | 124.50p | 162980 |
08/12/2010 | 118.00p | 120.00p | 116.00p | 119.50p | 26255 |
07/12/2010 | 118.00p | 119.60p | 116.68p | 118.00p | 19079 |
06/12/2010 | 118.00p | 119.60p | 117.00p | 118.00p | 1145 |
03/12/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
02/12/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
01/12/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
30/11/2010 | 118.00p | 119.60p | 117.00p | 118.00p | 72500 |
29/11/2010 | 118.00p | 119.96p | 117.40p | 118.00p | 9960 |
26/11/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
25/11/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
24/11/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
23/11/2010 | 118.00p | 118.00p | 117.40p | 118.00p | 1011 |
22/11/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
19/11/2010 | 118.00p | 119.00p | 117.40p | 118.00p | 16147 |
18/11/2010 | 118.50p | 119.00p | 117.40p | 118.00p | 30331 |
17/11/2010 | 118.50p | 118.50p | 117.15p | 118.50p | 2949 |
16/11/2010 | 120.00p | 120.00p | 118.00p | 118.50p | 4000 |
15/11/2010 | 119.50p | 120.00p | 118.03p | 119.50p | 135434 |
12/11/2010 | 119.50p | 120.00p | 119.50p | 119.50p | 91866 |
11/11/2010 | 119.50p | 120.00p | 118.33p | 119.50p | 19135 |
10/11/2010 | 119.50p | 121.00p | 119.50p | 119.50p | 30000 |
*Close Price adjusted for both dividends and splits