Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2012 | 285.00p | 290.00p | 280.20p | 285.00p | 10373 |
03/08/2012 | 285.00p | 288.70p | 285.00p | 285.00p | 2141 |
02/08/2012 | 285.00p | 288.00p | 285.00p | 285.00p | 0 |
01/08/2012 | 285.00p | 288.00p | 285.00p | 285.00p | 0 |
31/07/2012 | 285.00p | 288.00p | 285.00p | 285.00p | 1621 |
30/07/2012 | 285.00p | 288.70p | 280.20p | 285.00p | 4336 |
27/07/2012 | 285.00p | 288.00p | 285.00p | 285.00p | 21 |
26/07/2012 | 287.50p | 289.80p | 280.00p | 285.00p | 2300 |
25/07/2012 | 287.50p | 294.00p | 280.20p | 285.00p | 15719 |
24/07/2012 | 282.50p | 285.35p | 277.25p | 285.00p | 12370 |
23/07/2012 | 283.50p | 287.00p | 277.00p | 282.50p | 2747 |
20/07/2012 | 283.50p | 285.97p | 277.00p | 283.50p | 2037 |
19/07/2012 | 285.00p | 285.00p | 280.00p | 283.50p | 3022 |
18/07/2012 | 290.00p | 293.00p | 280.13p | 285.00p | 4570 |
17/07/2012 | 290.00p | 290.00p | 287.00p | 290.00p | 1974 |
16/07/2012 | 292.00p | 293.80p | 287.00p | 290.50p | 4378 |
13/07/2012 | 290.50p | 294.13p | 290.50p | 290.50p | 0 |
12/07/2012 | 290.50p | 294.13p | 290.50p | 290.50p | 2943 |
11/07/2012 | 290.50p | 295.00p | 290.50p | 290.50p | 4000 |
10/07/2012 | 290.50p | 294.13p | 285.00p | 290.50p | 5300 |
09/07/2012 | 288.50p | 300.00p | 285.00p | 290.50p | 7768 |
06/07/2012 | 289.50p | 297.00p | 288.50p | 288.50p | 0 |
05/07/2012 | 289.50p | 297.00p | 289.50p | 289.50p | 6300 |
04/07/2012 | 289.50p | 289.50p | 278.15p | 289.50p | 2150 |
03/07/2012 | 292.50p | 292.50p | 285.00p | 292.50p | 8000 |
02/07/2012 | 292.50p | 292.50p | 285.00p | 292.50p | 1000 |
29/06/2012 | 292.50p | 292.50p | 285.30p | 292.50p | 40610 |
28/06/2012 | 292.50p | 300.00p | 285.30p | 292.50p | 2357 |
27/06/2012 | 290.00p | 295.00p | 285.00p | 292.50p | 29668 |
26/06/2012 | 294.00p | 294.00p | 285.00p | 290.00p | 1013 |
25/06/2012 | 294.50p | 297.96p | 290.00p | 294.00p | 8519 |
22/06/2012 | 294.50p | 300.00p | 294.50p | 294.50p | 4921 |
21/06/2012 | 294.50p | 294.50p | 289.00p | 294.50p | 0 |
20/06/2012 | 294.50p | 294.50p | 289.00p | 294.50p | 104 |
19/06/2012 | 294.50p | 299.23p | 294.50p | 294.50p | 0 |
18/06/2012 | 294.50p | 299.23p | 294.50p | 294.50p | 2131 |
15/06/2012 | 294.50p | 299.23p | 294.50p | 294.50p | 2032 |
14/06/2012 | 294.50p | 294.50p | 289.00p | 294.50p | 1900 |
13/06/2012 | 295.50p | 295.50p | 289.13p | 294.50p | 1000 |
12/06/2012 | 295.50p | 299.27p | 289.13p | 295.50p | 2167 |
11/06/2012 | 295.50p | 300.00p | 289.00p | 295.50p | 13969 |
08/06/2012 | 295.50p | 295.50p | 289.00p | 295.50p | 348 |
07/06/2012 | 295.50p | 299.27p | 289.00p | 295.50p | 1123 |
06/06/2012 | 297.00p | 297.00p | 292.80p | 295.50p | 2000 |
01/06/2012 | 297.00p | 303.00p | 292.50p | 297.00p | 0 |
31/05/2012 | 297.00p | 303.00p | 292.50p | 297.00p | 0 |
30/05/2012 | 292.50p | 303.00p | 292.50p | 297.00p | 16018 |
29/05/2012 | 292.50p | 298.50p | 286.50p | 292.50p | 4989 |
28/05/2012 | 287.50p | 293.00p | 285.50p | 292.50p | 8013 |
25/05/2012 | 287.50p | 288.00p | 287.50p | 287.50p | 5585 |
24/05/2012 | 287.50p | 290.00p | 287.50p | 287.50p | 285 |
23/05/2012 | 287.50p | 290.00p | 285.00p | 287.50p | 15983 |
22/05/2012 | 281.50p | 290.00p | 281.50p | 287.50p | 16466 |
21/05/2012 | 285.00p | 285.00p | 270.00p | 281.50p | 28520 |
18/05/2012 | 285.00p | 289.00p | 280.20p | 285.00p | 541 |
17/05/2012 | 285.00p | 289.00p | 280.00p | 285.00p | 706 |
16/05/2012 | 285.00p | 289.00p | 279.24p | 285.00p | 3462 |
15/05/2012 | 301.50p | 301.50p | 280.00p | 285.00p | 20449 |
14/05/2012 | 304.00p | 304.00p | 293.64p | 301.50p | 3068 |
11/05/2012 | 304.00p | 308.50p | 295.00p | 304.00p | 23963 |
10/05/2012 | 304.00p | 307.00p | 304.00p | 304.00p | 12849 |
09/05/2012 | 302.50p | 307.45p | 297.00p | 304.00p | 2440 |
08/05/2012 | 300.00p | 308.00p | 297.00p | 302.50p | 6877 |
04/05/2012 | 301.50p | 305.00p | 295.00p | 300.00p | 3508 |
03/05/2012 | 301.50p | 301.50p | 297.00p | 301.50p | 6492 |
02/05/2012 | 284.00p | 302.00p | 284.00p | 301.50p | 115968 |
01/05/2012 | 282.50p | 288.00p | 279.00p | 282.50p | 0 |
30/04/2012 | 284.00p | 288.00p | 279.00p | 282.50p | 4060 |
27/04/2012 | 284.00p | 288.00p | 284.00p | 284.00p | 69 |
26/04/2012 | 284.00p | 284.00p | 283.20p | 284.00p | 3550 |
25/04/2012 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
24/04/2012 | 285.00p | 290.00p | 280.00p | 284.00p | 22181 |
23/04/2012 | 287.00p | 290.00p | 280.00p | 285.00p | 2246 |
20/04/2012 | 287.00p | 294.00p | 280.00p | 287.00p | 7865 |
19/04/2012 | 286.50p | 290.00p | 286.50p | 287.00p | 15475 |
18/04/2012 | 286.50p | 288.00p | 283.00p | 286.50p | 3265 |
17/04/2012 | 285.00p | 288.00p | 280.00p | 286.50p | 12778 |
16/04/2012 | 286.00p | 286.00p | 282.72p | 285.00p | 966 |
13/04/2012 | 286.00p | 286.00p | 282.00p | 286.00p | 2000 |
12/04/2012 | 285.00p | 290.00p | 280.00p | 286.00p | 13338 |
11/04/2012 | 285.00p | 288.30p | 280.00p | 285.00p | 3259 |
10/04/2012 | 285.00p | 288.50p | 280.00p | 285.00p | 27572 |
05/04/2012 | 285.00p | 288.50p | 285.00p | 285.00p | 4800 |
04/04/2012 | 283.00p | 288.50p | 282.10p | 285.00p | 417 |
03/04/2012 | 283.00p | 290.00p | 283.00p | 283.00p | 1878 |
02/04/2012 | 278.50p | 290.00p | 276.00p | 283.00p | 9318 |
30/03/2012 | 275.00p | 276.00p | 275.00p | 275.00p | 2065 |
29/03/2012 | 277.00p | 278.00p | 272.00p | 276.00p | 631 |
28/03/2012 | 278.50p | 278.50p | 273.00p | 277.00p | 8940 |
27/03/2012 | 277.50p | 278.50p | 275.00p | 278.50p | 3459 |
26/03/2012 | 276.50p | 280.00p | 274.00p | 277.50p | 12153 |
23/03/2012 | 276.50p | 280.00p | 276.00p | 276.50p | 3900 |
22/03/2012 | 276.50p | 280.00p | 275.50p | 276.50p | 4718 |
21/03/2012 | 274.50p | 282.00p | 274.50p | 276.50p | 23928 |
20/03/2012 | 275.50p | 280.00p | 270.00p | 274.50p | 3650 |
19/03/2012 | 279.50p | 281.00p | 275.50p | 275.50p | 85544 |
16/03/2012 | 278.50p | 279.50p | 275.00p | 279.50p | 7396 |
15/03/2012 | 278.50p | 278.50p | 275.00p | 278.50p | 2900 |
14/03/2012 | 281.00p | 281.00p | 270.00p | 278.50p | 8757 |
13/03/2012 | 281.00p | 281.00p | 280.00p | 281.00p | 727 |
12/03/2012 | 281.00p | 281.66p | 280.00p | 281.00p | 4400 |
09/03/2012 | 281.00p | 281.50p | 280.00p | 281.00p | 361230 |
08/03/2012 | 281.00p | 282.00p | 280.01p | 281.00p | 22650 |
07/03/2012 | 281.00p | 282.00p | 280.00p | 281.00p | 2585 |
06/03/2012 | 281.00p | 281.50p | 273.00p | 281.00p | 26275 |
05/03/2012 | 278.50p | 281.00p | 275.00p | 281.00p | 21145 |
02/03/2012 | 277.50p | 279.00p | 275.00p | 278.50p | 8643 |
01/03/2012 | 292.50p | 297.00p | 272.00p | 275.00p | 34841 |
29/02/2012 | 286.50p | 287.07p | 285.00p | 286.50p | 10546 |
28/02/2012 | 288.50p | 288.50p | 282.00p | 286.50p | 17022 |
27/02/2012 | 288.50p | 289.00p | 280.00p | 288.50p | 9799 |
24/02/2012 | 287.50p | 288.50p | 280.00p | 288.50p | 5730 |
23/02/2012 | 289.00p | 289.00p | 280.00p | 287.50p | 5348 |
22/02/2012 | 289.00p | 300.00p | 285.00p | 289.00p | 17161 |
21/02/2012 | 286.50p | 292.00p | 284.52p | 289.00p | 10518 |
20/02/2012 | 275.00p | 290.00p | 275.00p | 286.50p | 19100 |
17/02/2012 | 275.00p | 278.00p | 270.50p | 275.00p | 204931 |
16/02/2012 | 275.00p | 280.00p | 270.50p | 275.00p | 0 |
15/02/2012 | 275.00p | 280.00p | 270.50p | 275.00p | 9963 |
14/02/2012 | 275.00p | 275.00p | 270.50p | 275.00p | 25683 |
13/02/2012 | 272.00p | 279.50p | 270.08p | 276.00p | 134246 |
10/02/2012 | 272.00p | 274.00p | 270.00p | 272.00p | 17630 |
09/02/2012 | 271.50p | 273.90p | 267.00p | 272.00p | 0 |
08/02/2012 | 271.00p | 273.90p | 268.00p | 271.50p | 4316 |
07/02/2012 | 271.00p | 271.00p | 268.00p | 271.00p | 2663 |
06/02/2012 | 270.50p | 271.00p | 270.50p | 271.00p | 1405 |
03/02/2012 | 270.50p | 270.50p | 267.00p | 270.50p | 1000 |
02/02/2012 | 272.00p | 272.00p | 267.00p | 270.50p | 5033 |
01/02/2012 | 269.50p | 272.00p | 269.50p | 272.00p | 6805 |
31/01/2012 | 268.50p | 270.50p | 265.00p | 270.50p | 9887 |
30/01/2012 | 268.50p | 272.00p | 266.40p | 268.50p | 0 |
27/01/2012 | 268.50p | 272.00p | 266.40p | 268.50p | 7247 |
26/01/2012 | 267.00p | 272.00p | 265.00p | 268.50p | 11191 |
25/01/2012 | 266.50p | 273.00p | 263.60p | 267.00p | 17224 |
24/01/2012 | 266.50p | 270.00p | 263.50p | 266.50p | 17750 |
23/01/2012 | 266.50p | 270.00p | 266.50p | 266.50p | 363 |
20/01/2012 | 266.50p | 266.50p | 265.00p | 266.50p | 644 |
19/01/2012 | 266.50p | 270.00p | 264.50p | 266.50p | 2983 |
18/01/2012 | 266.50p | 270.00p | 266.50p | 266.50p | 2352 |
17/01/2012 | 253.50p | 275.00p | 253.43p | 266.50p | 23083 |
16/01/2012 | 243.50p | 258.00p | 242.00p | 253.50p | 26021 |
13/01/2012 | 243.50p | 245.00p | 243.50p | 243.50p | 401 |
12/01/2012 | 243.50p | 245.00p | 243.47p | 243.50p | 1716 |
11/01/2012 | 242.50p | 242.80p | 242.50p | 242.50p | 232 |
10/01/2012 | 242.50p | 245.00p | 242.50p | 242.50p | 1233 |
09/01/2012 | 242.50p | 242.80p | 242.50p | 242.50p | 1241 |
06/01/2012 | 242.50p | 245.00p | 242.45p | 242.50p | 3176 |
05/01/2012 | 236.00p | 247.00p | 236.00p | 242.50p | 20578 |
04/01/2012 | 236.00p | 238.00p | 235.96p | 236.00p | 0 |
03/01/2012 | 236.50p | 238.00p | 235.96p | 236.00p | 4078 |
30/12/2011 | 236.50p | 237.00p | 236.50p | 236.50p | 0 |
29/12/2011 | 236.50p | 237.00p | 236.50p | 236.50p | 0 |
28/12/2011 | 236.50p | 237.00p | 236.50p | 236.50p | 5029 |
23/12/2011 | 236.00p | 239.00p | 236.00p | 236.50p | 2300 |
22/12/2011 | 236.50p | 236.70p | 236.00p | 236.00p | 427 |
21/12/2011 | 236.50p | 236.50p | 236.43p | 236.50p | 232 |
20/12/2011 | 231.50p | 240.00p | 231.50p | 236.50p | 2477 |
19/12/2011 | 220.00p | 235.00p | 220.00p | 231.50p | 12178 |
16/12/2011 | 214.50p | 225.00p | 214.50p | 220.00p | 6235 |
15/12/2011 | 214.50p | 215.00p | 214.50p | 214.50p | 643 |
14/12/2011 | 213.50p | 217.00p | 213.50p | 214.50p | 1281 |
13/12/2011 | 206.00p | 215.00p | 206.00p | 213.50p | 7248 |
12/12/2011 | 204.50p | 205.00p | 203.50p | 203.50p | 29 |
09/12/2011 | 204.50p | 204.50p | 203.00p | 204.50p | 5300 |
08/12/2011 | 204.50p | 207.00p | 204.50p | 204.50p | 0 |
07/12/2011 | 204.50p | 207.00p | 204.50p | 204.50p | 10247 |
06/12/2011 | 203.50p | 210.00p | 201.00p | 204.50p | 10818 |
05/12/2011 | 203.00p | 203.00p | 199.72p | 203.00p | 0 |
02/12/2011 | 202.00p | 203.00p | 199.72p | 203.00p | 1716 |
01/12/2011 | 202.00p | 208.00p | 202.00p | 202.00p | 0 |
30/11/2011 | 202.00p | 208.00p | 202.00p | 202.00p | 0 |
29/11/2011 | 202.00p | 208.00p | 202.00p | 202.00p | 4805 |
28/11/2011 | 202.00p | 202.00p | 199.72p | 202.00p | 146 |
25/11/2011 | 202.00p | 202.00p | 199.72p | 202.00p | 0 |
24/11/2011 | 202.00p | 202.00p | 199.72p | 202.00p | 3334 |
23/11/2011 | 202.00p | 205.00p | 199.00p | 202.00p | 0 |
22/11/2011 | 202.00p | 205.00p | 199.00p | 202.00p | 6305 |
21/11/2011 | 202.00p | 202.00p | 199.00p | 202.00p | 2900 |
18/11/2011 | 201.50p | 202.00p | 199.00p | 202.00p | 2520 |
17/11/2011 | 201.50p | 201.50p | 198.00p | 201.50p | 0 |
16/11/2011 | 201.00p | 201.50p | 198.00p | 201.50p | 106731 |
15/11/2011 | 201.00p | 201.00p | 200.00p | 201.00p | 10551 |
14/11/2011 | 201.00p | 202.00p | 201.00p | 201.00p | 1272 |
11/11/2011 | 201.00p | 202.00p | 200.00p | 201.00p | 7679 |
10/11/2011 | 202.50p | 202.50p | 200.00p | 201.00p | 5000 |
09/11/2011 | 203.50p | 203.50p | 200.00p | 202.50p | 34060 |
08/11/2011 | 203.50p | 207.00p | 203.50p | 203.50p | 0 |
07/11/2011 | 203.50p | 207.00p | 203.50p | 203.50p | 7000 |
04/11/2011 | 203.50p | 203.50p | 200.00p | 203.50p | 0 |
03/11/2011 | 203.50p | 203.50p | 200.00p | 203.50p | 823 |
02/11/2011 | 203.50p | 203.50p | 200.00p | 203.50p | 715479 |
01/11/2011 | 203.50p | 205.00p | 200.00p | 203.50p | 71378 |
31/10/2011 | 203.50p | 206.86p | 203.50p | 203.50p | 0 |
28/10/2011 | 203.50p | 206.86p | 203.50p | 203.50p | 0 |
27/10/2011 | 203.50p | 206.86p | 203.50p | 203.50p | 29 |
26/10/2011 | 203.50p | 207.00p | 200.00p | 203.50p | 0 |
25/10/2011 | 203.50p | 207.00p | 200.00p | 203.50p | 4770 |
24/10/2011 | 203.50p | 205.00p | 203.50p | 203.50p | 4000 |
21/10/2011 | 203.50p | 203.50p | 200.00p | 203.50p | 200880 |
20/10/2011 | 203.50p | 203.50p | 200.00p | 203.50p | 3800 |
*Close Price adjusted for both dividends and splits