Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/09/2007 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
11/09/2007 | 155.00p | 155.00p | 155.00p | 155.00p | 3050 |
10/09/2007 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
07/09/2007 | 155.00p | 155.00p | 155.00p | 155.00p | 2325 |
06/09/2007 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
05/09/2007 | 155.00p | 155.00p | 155.00p | 155.00p | 643 |
04/09/2007 | 155.00p | 155.00p | 155.00p | 155.00p | 500 |
03/09/2007 | 157.00p | 157.00p | 155.00p | 155.00p | 9500 |
31/08/2007 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
30/08/2007 | 157.00p | 157.00p | 156.50p | 157.00p | 7410 |
29/08/2007 | 156.00p | 156.50p | 156.00p | 156.50p | 7597 |
28/08/2007 | 156.00p | 156.00p | 156.00p | 156.00p | 2698 |
24/08/2007 | 156.00p | 156.00p | 156.00p | 156.00p | 5952 |
23/08/2007 | 156.00p | 156.00p | 156.00p | 156.00p | 7200 |
22/08/2007 | 156.00p | 156.00p | 156.00p | 156.00p | 2330 |
21/08/2007 | 157.00p | 157.00p | 157.00p | 157.00p | 391600 |
20/08/2007 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
17/08/2007 | 157.50p | 158.50p | 157.00p | 157.00p | 1914 |
16/08/2007 | 160.50p | 160.50p | 157.50p | 157.50p | 22420 |
15/08/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
14/08/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 475 |
13/08/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
10/08/2007 | 162.50p | 162.50p | 161.50p | 161.50p | 18193 |
09/08/2007 | 163.50p | 163.50p | 163.00p | 163.00p | 6000 |
08/08/2007 | 163.50p | 163.50p | 163.50p | 163.50p | 6800 |
07/08/2007 | 165.00p | 165.00p | 164.00p | 164.00p | 282 |
06/08/2007 | 165.00p | 165.00p | 165.00p | 165.00p | 10000 |
03/08/2007 | 165.00p | 165.00p | 165.00p | 165.00p | 15000 |
02/08/2007 | 165.00p | 165.00p | 165.00p | 165.00p | 2000 |
01/08/2007 | 165.00p | 165.00p | 165.00p | 165.00p | 11000 |
31/07/2007 | 165.00p | 165.00p | 165.00p | 165.00p | 320 |
30/07/2007 | 165.00p | 165.00p | 165.00p | 165.00p | 432429 |
27/07/2007 | 165.00p | 165.00p | 165.00p | 165.00p | 298 |
26/07/2007 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
25/07/2007 | 165.00p | 165.00p | 165.00p | 165.00p | 7226 |
24/07/2007 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
23/07/2007 | 165.00p | 165.00p | 164.50p | 165.00p | 3450 |
20/07/2007 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
19/07/2007 | 162.50p | 165.00p | 162.50p | 165.00p | 22000 |
18/07/2007 | 162.50p | 0.00p | 162.50p | 162.50p | 52950 |
17/07/2007 | 162.00p | 162.50p | 162.00p | 162.50p | 44000 |
16/07/2007 | 161.50p | 162.00p | 161.50p | 162.00p | 160 |
13/07/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 110487 |
12/07/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
11/07/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
10/07/2007 | 160.50p | 161.50p | 160.50p | 161.50p | 6280 |
09/07/2007 | 160.00p | 160.50p | 160.00p | 160.50p | 5182 |
06/07/2007 | 159.50p | 159.50p | 159.00p | 159.50p | 2000 |
05/07/2007 | 156.50p | 158.50p | 156.50p | 158.50p | 366935 |
04/07/2007 | 155.50p | 155.50p | 155.50p | 155.50p | 2000 |
03/07/2007 | 157.00p | 157.00p | 155.50p | 155.50p | 1110 |
02/07/2007 | 157.00p | 157.00p | 154.50p | 157.00p | 6649 |
29/06/2007 | 157.00p | 157.00p | 155.50p | 157.00p | 4000 |
28/06/2007 | 158.00p | 158.00p | 157.50p | 157.50p | 1633 |
27/06/2007 | 158.00p | 158.00p | 158.00p | 158.00p | 5000 |
26/06/2007 | 158.00p | 158.00p | 158.00p | 158.00p | 1000 |
25/06/2007 | 159.00p | 159.00p | 158.50p | 158.50p | 10300 |
22/06/2007 | 160.50p | 160.50p | 159.00p | 159.00p | 104974 |
21/06/2007 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
20/06/2007 | 160.50p | 160.50p | 160.50p | 160.50p | 8667 |
19/06/2007 | 162.50p | 162.50p | 161.50p | 161.50p | 15180 |
18/06/2007 | 164.00p | 164.00p | 163.00p | 163.00p | 10097 |
15/06/2007 | 165.00p | 165.00p | 164.50p | 164.50p | 14578 |
14/06/2007 | 165.00p | 165.00p | 164.50p | 165.00p | 16832 |
13/06/2007 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
12/06/2007 | 165.00p | 165.00p | 165.00p | 165.00p | 2948 |
11/06/2007 | 165.00p | 165.50p | 164.50p | 165.00p | 217 |
08/06/2007 | 165.50p | 165.50p | 165.00p | 165.00p | 16265 |
07/06/2007 | 165.50p | 165.50p | 165.50p | 165.50p | 6109 |
06/06/2007 | 165.50p | 166.00p | 165.00p | 165.50p | 36796 |
05/06/2007 | 166.00p | 166.00p | 166.00p | 166.00p | 4378 |
04/06/2007 | 165.50p | 167.50p | 165.50p | 166.00p | 260000 |
01/06/2007 | 166.00p | 166.50p | 165.00p | 165.50p | 430500 |
31/05/2007 | 166.00p | 166.00p | 166.00p | 166.00p | 204545 |
30/05/2007 | 166.00p | 166.00p | 166.00p | 166.00p | 94874 |
29/05/2007 | 166.00p | 166.00p | 166.00p | 166.00p | 6791 |
25/05/2007 | 166.00p | 166.00p | 165.50p | 166.00p | 20650 |
24/05/2007 | 166.50p | 166.50p | 166.00p | 166.00p | 0 |
23/05/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 85000 |
22/05/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 1048 |
21/05/2007 | 166.50p | 166.50p | 166.00p | 166.50p | 60579 |
18/05/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 2140 |
17/05/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 1000 |
16/05/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 10310 |
15/05/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 124542 |
14/05/2007 | 166.00p | 166.00p | 166.00p | 166.00p | 10000 |
11/05/2007 | 166.00p | 166.00p | 166.00p | 166.00p | 15700 |
10/05/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 381018 |
09/05/2007 | 166.50p | 168.00p | 165.00p | 167.00p | 185757 |
08/05/2007 | 169.00p | 169.00p | 169.00p | 169.00p | 27704 |
04/05/2007 | 169.00p | 169.00p | 169.00p | 169.00p | 2078 |
03/05/2007 | 168.00p | 169.50p | 168.00p | 169.00p | 80112 |
02/05/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
01/05/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
30/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 1707 |
27/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 29 |
26/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 14600 |
25/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 3090 |
24/04/2007 | 168.00p | 168.00p | 166.50p | 168.00p | 264281 |
23/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 2450 |
20/04/2007 | 168.50p | 168.50p | 168.00p | 168.00p | 7609 |
19/04/2007 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
18/04/2007 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
17/04/2007 | 168.50p | 168.50p | 168.50p | 168.50p | 12576 |
16/04/2007 | 168.00p | 168.50p | 168.00p | 168.50p | 62306 |
13/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 1292 |
12/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 190152 |
11/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 25988 |
10/04/2007 | 166.50p | 168.00p | 166.50p | 168.00p | 11715 |
05/04/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 704255 |
04/04/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 4834 |
03/04/2007 | 168.00p | 168.00p | 166.50p | 166.50p | 25686 |
02/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 1653313 |
30/03/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 11704 |
29/03/2007 | 166.50p | 168.00p | 166.50p | 168.00p | 16511 |
28/03/2007 | 167.00p | 167.00p | 166.50p | 166.50p | 18274 |
27/03/2007 | 164.50p | 167.00p | 164.50p | 167.00p | 13529 |
26/03/2007 | 164.50p | 164.50p | 164.50p | 164.50p | 8019 |
23/03/2007 | 164.75p | 165.00p | 164.50p | 164.50p | 28580 |
22/03/2007 | 162.50p | 164.75p | 162.50p | 164.25p | 1536844 |
21/03/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 23954 |
20/03/2007 | 162.50p | 162.50p | 161.50p | 161.50p | 284935 |
19/03/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 3399 |
16/03/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 12928 |
15/03/2007 | 160.50p | 161.50p | 160.50p | 161.50p | 25000 |
14/03/2007 | 160.50p | 160.50p | 160.50p | 160.50p | 323431 |
13/03/2007 | 160.50p | 161.50p | 160.50p | 160.50p | 181980 |
12/03/2007 | 160.50p | 160.50p | 160.50p | 160.50p | 5382 |
09/03/2007 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
08/03/2007 | 160.50p | 160.50p | 160.50p | 160.50p | 3184 |
07/03/2007 | 160.50p | 160.50p | 160.50p | 160.50p | 3602 |
06/03/2007 | 161.50p | 161.50p | 159.00p | 161.00p | 282000 |
05/03/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 66460 |
02/03/2007 | 162.50p | 162.50p | 162.50p | 162.50p | 75000 |
01/03/2007 | 161.25p | 162.50p | 161.25p | 162.50p | 250891 |
28/02/2007 | 163.00p | 163.00p | 159.50p | 162.00p | 11055 |
27/02/2007 | 164.50p | 164.50p | 162.50p | 164.00p | 51514 |
26/02/2007 | 164.50p | 164.50p | 164.50p | 164.50p | 27851 |
23/02/2007 | 164.50p | 165.00p | 164.50p | 164.50p | 809237 |
22/02/2007 | 161.50p | 165.25p | 161.50p | 164.50p | 5763242 |
21/02/2007 | 160.50p | 161.50p | 159.50p | 161.50p | 25608 |
20/02/2007 | 160.50p | 160.50p | 160.50p | 160.50p | 5500 |
19/02/2007 | 161.50p | 161.50p | 160.50p | 160.50p | 55802 |
16/02/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 14476 |
15/02/2007 | 166.00p | 166.50p | 161.50p | 161.50p | 65404 |
14/02/2007 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
13/02/2007 | 169.00p | 169.00p | 166.00p | 166.00p | 62210 |
12/02/2007 | 168.00p | 169.00p | 168.00p | 169.00p | 288169 |
09/02/2007 | 167.50p | 168.00p | 167.50p | 168.00p | 265421 |
08/02/2007 | 165.50p | 167.50p | 165.50p | 167.50p | 699507 |
07/02/2007 | 163.00p | 169.00p | 163.00p | 167.00p | 1339190 |
06/02/2007 | 158.00p | 163.00p | 158.00p | 163.00p | 41057 |
05/02/2007 | 157.50p | 157.50p | 157.50p | 157.50p | 25000 |
02/02/2007 | 157.50p | 157.50p | 157.50p | 157.50p | 6500 |
01/02/2007 | 155.50p | 157.50p | 155.50p | 157.50p | 37023 |
31/01/2007 | 155.50p | 155.50p | 155.50p | 155.50p | 12142 |
30/01/2007 | 155.50p | 155.50p | 155.50p | 155.50p | 86520 |
29/01/2007 | 155.00p | 155.50p | 155.00p | 155.50p | 16756 |
26/01/2007 | 155.00p | 155.00p | 155.00p | 155.00p | 17444 |
25/01/2007 | 153.00p | 155.00p | 152.50p | 155.00p | 8511758 |
24/01/2007 | 142.50p | 156.00p | 142.50p | 153.00p | 484521 |
23/01/2007 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
22/01/2007 | 142.50p | 142.50p | 142.50p | 142.50p | 10348 |
19/01/2007 | 141.50p | 142.50p | 141.50p | 142.50p | 716 |
18/01/2007 | 138.00p | 141.75p | 138.00p | 141.50p | 626538 |
17/01/2007 | 136.00p | 138.00p | 136.00p | 138.00p | 4228 |
16/01/2007 | 136.00p | 136.00p | 136.00p | 136.00p | 707 |
15/01/2007 | 135.00p | 136.00p | 135.00p | 136.00p | 12982 |
12/01/2007 | 135.00p | 136.00p | 135.00p | 136.00p | 1629 |
11/01/2007 | 135.00p | 136.00p | 135.00p | 136.00p | 11436 |
10/01/2007 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
09/01/2007 | 136.00p | 136.00p | 136.00p | 136.00p | 1968 |
08/01/2007 | 136.00p | 136.00p | 136.00p | 136.00p | 4022 |
05/01/2007 | 137.50p | 137.50p | 136.00p | 136.00p | 4358 |
04/01/2007 | 137.50p | 137.50p | 137.00p | 137.50p | 2170 |
03/01/2007 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
02/01/2007 | 139.00p | 139.00p | 137.00p | 137.00p | 18331 |
29/12/2006 | 139.00p | 139.00p | 139.00p | 139.00p | 20000 |
28/12/2006 | 139.00p | 139.00p | 139.00p | 139.00p | 3000 |
27/12/2006 | 139.00p | 139.00p | 139.00p | 139.00p | 3000 |
22/12/2006 | 139.00p | 139.00p | 139.00p | 139.00p | 8940 |
21/12/2006 | 140.00p | 140.00p | 138.50p | 139.00p | 14594 |
20/12/2006 | 140.00p | 140.50p | 139.50p | 140.00p | 1615 |
19/12/2006 | 141.50p | 141.50p | 140.00p | 140.00p | 458942 |
18/12/2006 | 144.00p | 144.00p | 139.00p | 141.50p | 86351 |
15/12/2006 | 142.75p | 144.00p | 141.50p | 144.00p | 61461 |
14/12/2006 | 136.00p | 143.50p | 136.00p | 142.75p | 45862 |
13/12/2006 | 130.00p | 130.00p | 130.00p | 130.00p | 390 |
12/12/2006 | 130.00p | 130.00p | 130.00p | 130.00p | 2609 |
11/12/2006 | 130.00p | 130.00p | 130.00p | 130.00p | 282806 |
08/12/2006 | 129.50p | 130.00p | 129.50p | 130.00p | 112000 |
07/12/2006 | 129.50p | 130.00p | 129.50p | 130.00p | 6513 |
06/12/2006 | 130.00p | 130.00p | 130.00p | 130.00p | 202500 |
05/12/2006 | 130.00p | 131.50p | 130.00p | 130.00p | 74454 |
04/12/2006 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
01/12/2006 | 128.50p | 130.00p | 126.50p | 130.00p | 5820 |
30/11/2006 | 127.50p | 129.00p | 126.50p | 129.00p | 6570 |
29/11/2006 | 127.50p | 127.50p | 125.50p | 127.50p | 2155 |
28/11/2006 | 126.50p | 127.50p | 126.50p | 127.50p | 13650 |
27/11/2006 | 126.50p | 126.50p | 125.50p | 126.50p | 11748 |
*Close Price adjusted for both dividends and splits