Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2011 | 203.50p | 203.50p | 200.00p | 203.50p | 10600 |
18/10/2011 | 203.50p | 203.50p | 201.00p | 203.50p | 3711 |
17/10/2011 | 201.50p | 205.00p | 200.00p | 203.50p | 35635 |
14/10/2011 | 202.50p | 203.50p | 200.00p | 202.50p | 0 |
13/10/2011 | 202.50p | 203.50p | 200.00p | 202.50p | 0 |
12/10/2011 | 202.50p | 203.50p | 200.00p | 202.50p | 0 |
11/10/2011 | 202.50p | 203.50p | 200.00p | 202.50p | 0 |
10/10/2011 | 202.50p | 203.50p | 200.00p | 202.50p | 23740 |
07/10/2011 | 202.50p | 202.50p | 200.00p | 202.50p | 742 |
06/10/2011 | 201.50p | 202.50p | 198.00p | 202.50p | 590 |
05/10/2011 | 201.50p | 201.50p | 198.00p | 201.50p | 640 |
04/10/2011 | 201.50p | 201.50p | 198.00p | 201.50p | 44334 |
03/10/2011 | 204.00p | 204.00p | 200.00p | 202.50p | 9720 |
30/09/2011 | 204.00p | 206.96p | 200.50p | 204.00p | 0 |
29/09/2011 | 204.00p | 206.96p | 200.50p | 204.00p | 1029 |
28/09/2011 | 200.50p | 204.00p | 200.50p | 204.00p | 39149 |
27/09/2011 | 200.50p | 203.00p | 198.00p | 200.50p | 15327 |
26/09/2011 | 199.00p | 203.00p | 197.00p | 200.50p | 18861 |
23/09/2011 | 198.50p | 202.00p | 198.50p | 199.00p | 10000 |
22/09/2011 | 198.50p | 199.50p | 197.00p | 198.50p | 2139 |
21/09/2011 | 198.50p | 199.61p | 198.50p | 198.50p | 244 |
20/09/2011 | 198.50p | 198.50p | 197.00p | 198.50p | 0 |
19/09/2011 | 198.50p | 198.50p | 197.00p | 198.50p | 646 |
16/09/2011 | 198.50p | 198.50p | 197.00p | 198.50p | 5666 |
15/09/2011 | 198.50p | 199.61p | 197.00p | 198.50p | 4481 |
14/09/2011 | 198.50p | 198.50p | 197.00p | 198.50p | 18126 |
13/09/2011 | 198.50p | 198.50p | 197.00p | 198.50p | 51738 |
12/09/2011 | 198.50p | 198.50p | 197.00p | 198.50p | 51738 |
09/09/2011 | 198.50p | 199.61p | 197.00p | 198.50p | 3157 |
08/09/2011 | 198.50p | 199.61p | 197.00p | 198.50p | 742 |
07/09/2011 | 198.50p | 200.00p | 197.00p | 198.50p | 0 |
06/09/2011 | 198.50p | 200.00p | 197.00p | 198.50p | 5157 |
05/09/2011 | 198.50p | 198.50p | 197.00p | 198.50p | 0 |
02/09/2011 | 198.50p | 198.50p | 197.00p | 198.50p | 6498 |
01/09/2011 | 198.50p | 198.50p | 197.00p | 198.50p | 0 |
31/08/2011 | 198.50p | 198.50p | 197.00p | 198.50p | 7360 |
30/08/2011 | 198.50p | 199.61p | 197.00p | 198.50p | 47 |
26/08/2011 | 198.50p | 198.50p | 197.00p | 198.50p | 1500 |
25/08/2011 | 198.50p | 198.50p | 195.00p | 198.50p | 18471 |
24/08/2011 | 197.50p | 198.50p | 195.00p | 198.50p | 3390 |
23/08/2011 | 199.00p | 201.40p | 199.00p | 199.00p | 0 |
22/08/2011 | 199.00p | 201.40p | 199.00p | 199.00p | 0 |
19/08/2011 | 199.50p | 201.40p | 199.00p | 199.00p | 0 |
18/08/2011 | 199.00p | 201.40p | 199.00p | 199.00p | 247 |
17/08/2011 | 199.00p | 199.00p | 195.00p | 199.00p | 8630 |
16/08/2011 | 199.00p | 199.00p | 197.40p | 199.00p | 1045 |
15/08/2011 | 196.50p | 203.00p | 193.00p | 199.00p | 4024 |
12/08/2011 | 196.50p | 197.50p | 193.00p | 196.50p | 0 |
11/08/2011 | 197.50p | 197.50p | 193.00p | 196.50p | 502 |
10/08/2011 | 197.50p | 197.50p | 193.18p | 197.50p | 65 |
09/08/2011 | 197.50p | 201.20p | 193.00p | 197.50p | 6253 |
08/08/2011 | 199.00p | 201.96p | 195.00p | 199.00p | 5025 |
05/08/2011 | 203.50p | 203.50p | 197.00p | 200.00p | 6752 |
04/08/2011 | 204.50p | 204.50p | 203.00p | 204.50p | 1339 |
03/08/2011 | 205.00p | 205.00p | 202.00p | 204.50p | 2400 |
02/08/2011 | 206.00p | 206.00p | 203.60p | 205.00p | 8352 |
01/08/2011 | 206.00p | 206.00p | 203.60p | 206.00p | 9759 |
29/07/2011 | 201.00p | 208.50p | 201.00p | 206.00p | 12023 |
28/07/2011 | 200.50p | 202.75p | 200.50p | 201.00p | 29 |
27/07/2011 | 197.00p | 205.00p | 197.00p | 200.50p | 8605 |
26/07/2011 | 198.50p | 202.82p | 198.50p | 198.50p | 2250 |
25/07/2011 | 198.50p | 200.00p | 194.00p | 198.50p | 2882 |
22/07/2011 | 198.50p | 200.00p | 198.50p | 198.50p | 111 |
21/07/2011 | 198.50p | 198.50p | 194.00p | 198.50p | 4335 |
20/07/2011 | 198.50p | 198.50p | 194.00p | 198.50p | 0 |
19/07/2011 | 198.50p | 198.50p | 194.00p | 198.50p | 0 |
18/07/2011 | 198.50p | 198.50p | 194.00p | 198.50p | 17007 |
15/07/2011 | 198.50p | 198.50p | 194.00p | 198.50p | 3200 |
14/07/2011 | 198.50p | 198.50p | 194.00p | 198.50p | 52 |
13/07/2011 | 198.50p | 200.00p | 194.00p | 198.50p | 0 |
12/07/2011 | 200.00p | 200.00p | 194.00p | 198.50p | 9960 |
11/07/2011 | 200.00p | 201.75p | 200.00p | 200.00p | 8000 |
08/07/2011 | 200.00p | 200.00p | 200.00p | 200.00p | 2400 |
07/07/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 0 |
06/07/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 1151 |
05/07/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 36460 |
04/07/2011 | 200.00p | 201.62p | 197.00p | 200.00p | 0 |
01/07/2011 | 200.00p | 201.62p | 197.00p | 200.00p | 525 |
30/06/2011 | 200.00p | 201.62p | 200.00p | 200.00p | 0 |
29/06/2011 | 200.00p | 201.62p | 200.00p | 200.00p | 29 |
28/06/2011 | 200.00p | 201.62p | 200.00p | 200.00p | 200 |
27/06/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 1947 |
24/06/2011 | 198.50p | 200.00p | 197.00p | 200.00p | 2001 |
23/06/2011 | 198.50p | 198.50p | 197.50p | 198.50p | 126 |
22/06/2011 | 198.50p | 198.50p | 197.00p | 198.50p | 1886 |
21/06/2011 | 198.50p | 198.50p | 197.00p | 198.50p | 9911 |
20/06/2011 | 198.50p | 198.50p | 196.00p | 198.50p | 3916 |
17/06/2011 | 198.50p | 198.50p | 197.00p | 198.50p | 0 |
16/06/2011 | 198.50p | 198.50p | 197.00p | 198.50p | 530 |
15/06/2011 | 200.50p | 200.50p | 197.00p | 198.50p | 44 |
14/06/2011 | 200.00p | 200.50p | 197.00p | 200.50p | 2405 |
13/06/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 809 |
10/06/2011 | 200.00p | 200.00p | 198.00p | 200.00p | 89 |
09/06/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 5056 |
08/06/2011 | 200.00p | 200.00p | 198.00p | 200.00p | 8100 |
07/06/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 30095 |
06/06/2011 | 200.00p | 201.50p | 197.00p | 200.00p | 4741 |
03/06/2011 | 204.50p | 204.50p | 197.00p | 200.00p | 1260 |
02/06/2011 | 204.50p | 204.50p | 202.00p | 204.50p | 1035 |
01/06/2011 | 205.00p | 205.90p | 204.50p | 204.50p | 1400 |
31/05/2011 | 207.50p | 208.63p | 205.00p | 205.00p | 2184 |
27/05/2011 | 197.50p | 210.00p | 197.50p | 207.50p | 17186 |
26/05/2011 | 195.00p | 200.00p | 195.00p | 197.50p | 6000 |
25/05/2011 | 195.00p | 200.00p | 195.00p | 195.00p | 9871 |
24/05/2011 | 195.00p | 195.00p | 193.00p | 195.00p | 1017952 |
23/05/2011 | 195.00p | 195.00p | 193.08p | 195.00p | 1544 |
20/05/2011 | 196.50p | 196.50p | 193.40p | 195.00p | 3757 |
19/05/2011 | 196.00p | 196.50p | 193.14p | 196.50p | 1913 |
18/05/2011 | 195.50p | 196.00p | 192.00p | 196.00p | 1010265 |
17/05/2011 | 192.50p | 195.00p | 191.00p | 194.50p | 15628 |
16/05/2011 | 193.50p | 193.50p | 193.00p | 193.50p | 3926 |
13/05/2011 | 193.50p | 194.00p | 193.30p | 193.50p | 2269 |
12/05/2011 | 193.25p | 194.00p | 193.25p | 193.50p | 3908 |
11/05/2011 | 193.25p | 193.50p | 193.25p | 193.25p | 2393 |
10/05/2011 | 193.25p | 193.50p | 193.25p | 193.25p | 3428 |
09/05/2011 | 194.00p | 194.00p | 192.42p | 193.25p | 1886580 |
06/05/2011 | 194.00p | 194.60p | 193.40p | 194.00p | 802 |
05/05/2011 | 194.50p | 194.50p | 193.04p | 194.00p | 5504 |
04/05/2011 | 197.50p | 197.60p | 193.00p | 194.50p | 8766 |
03/05/2011 | 199.00p | 203.00p | 196.00p | 200.00p | 7539 |
28/04/2011 | 199.00p | 199.00p | 196.60p | 199.00p | 500 |
27/04/2011 | 199.00p | 199.00p | 196.60p | 199.00p | 46 |
26/04/2011 | 199.00p | 199.16p | 199.00p | 199.00p | 0 |
21/04/2011 | 199.00p | 199.16p | 199.00p | 199.00p | 1890 |
20/04/2011 | 197.50p | 202.00p | 196.00p | 199.00p | 3366 |
19/04/2011 | 197.50p | 200.00p | 196.55p | 197.50p | 0 |
18/04/2011 | 198.50p | 200.00p | 196.55p | 197.50p | 3568 |
15/04/2011 | 190.50p | 200.00p | 190.50p | 198.50p | 7371 |
14/04/2011 | 187.50p | 195.00p | 185.00p | 190.50p | 21604 |
13/04/2011 | 185.50p | 189.00p | 183.40p | 187.50p | 5893 |
12/04/2011 | 185.50p | 189.00p | 185.50p | 185.50p | 1520 |
11/04/2011 | 185.50p | 185.50p | 183.40p | 185.50p | 0 |
08/04/2011 | 185.50p | 185.50p | 183.40p | 185.50p | 7500 |
07/04/2011 | 185.50p | 185.50p | 182.14p | 185.50p | 8297 |
06/04/2011 | 185.50p | 187.00p | 182.00p | 185.50p | 5255 |
05/04/2011 | 185.50p | 185.50p | 182.14p | 185.50p | 498 |
04/04/2011 | 185.50p | 188.93p | 183.00p | 185.50p | 2365 |
01/04/2011 | 185.50p | 189.00p | 182.14p | 185.50p | 8130 |
31/03/2011 | 185.50p | 189.00p | 185.50p | 185.50p | 0 |
30/03/2011 | 185.50p | 189.00p | 185.50p | 185.50p | 0 |
29/03/2011 | 185.50p | 189.00p | 185.50p | 185.50p | 2244 |
28/03/2011 | 185.50p | 185.50p | 182.14p | 185.50p | 1454 |
25/03/2011 | 185.50p | 187.60p | 182.50p | 185.50p | 25253 |
24/03/2011 | 185.50p | 187.60p | 182.00p | 185.50p | 18733 |
23/03/2011 | 185.50p | 185.50p | 183.25p | 185.50p | 1502 |
22/03/2011 | 185.50p | 189.00p | 182.00p | 185.50p | 6439 |
21/03/2011 | 185.50p | 189.00p | 185.50p | 185.50p | 1045 |
18/03/2011 | 184.00p | 189.00p | 182.00p | 185.50p | 6797 |
17/03/2011 | 184.00p | 189.00p | 181.00p | 184.00p | 7475 |
16/03/2011 | 183.00p | 186.00p | 180.00p | 184.00p | 11042 |
15/03/2011 | 182.50p | 185.00p | 181.50p | 182.50p | 1600 |
14/03/2011 | 183.50p | 185.00p | 181.50p | 182.50p | 9500 |
11/03/2011 | 185.50p | 185.50p | 182.00p | 183.50p | 1940 |
10/03/2011 | 186.50p | 188.93p | 185.00p | 185.50p | 6494 |
09/03/2011 | 183.50p | 189.00p | 184.05p | 186.50p | 6594 |
08/03/2011 | 179.00p | 187.00p | 180.70p | 183.50p | 9483 |
07/03/2011 | 178.00p | 185.00p | 175.44p | 179.00p | 19418 |
04/03/2011 | 172.50p | 182.00p | 173.00p | 178.00p | 16923 |
03/03/2011 | 170.00p | 170.00p | 168.08p | 170.00p | 1500 |
02/03/2011 | 170.00p | 170.00p | 167.00p | 170.00p | 2055 |
01/03/2011 | 170.00p | 173.00p | 167.00p | 170.00p | 16658 |
28/02/2011 | 170.00p | 170.00p | 167.78p | 170.00p | 0 |
25/02/2011 | 169.00p | 170.00p | 167.78p | 170.00p | 0 |
24/02/2011 | 170.00p | 170.00p | 167.78p | 170.00p | 2 |
23/02/2011 | 170.00p | 170.00p | 167.06p | 170.00p | 0 |
22/02/2011 | 170.00p | 170.00p | 167.06p | 170.00p | 75 |
21/02/2011 | 170.00p | 170.00p | 167.06p | 170.00p | 684 |
18/02/2011 | 170.00p | 173.00p | 167.78p | 170.00p | 5778 |
17/02/2011 | 170.00p | 170.00p | 167.00p | 170.00p | 4012 |
16/02/2011 | 170.00p | 173.00p | 170.00p | 170.00p | 3323 |
15/02/2011 | 170.00p | 173.00p | 167.78p | 170.00p | 2116 |
14/02/2011 | 170.00p | 172.94p | 167.00p | 170.00p | 6196 |
11/02/2011 | 167.78p | 170.00p | 167.78p | 170.00p | 43 |
10/02/2011 | 167.06p | 170.00p | 167.06p | 170.00p | 100 |
09/02/2011 | 167.06p | 173.00p | 167.06p | 170.00p | 3493 |
08/02/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 10000 |
07/02/2011 | 167.06p | 170.00p | 167.00p | 170.00p | 4530 |
04/02/2011 | 167.00p | 172.94p | 167.00p | 170.00p | 1630 |
03/02/2011 | 168.02p | 170.00p | 168.02p | 170.00p | 11400 |
02/02/2011 | 168.62p | 170.00p | 168.02p | 170.00p | 4998 |
01/02/2011 | 170.00p | 170.00p | 168.62p | 170.00p | 6531 |
31/01/2011 | 170.00p | 172.94p | 168.62p | 170.00p | 4720 |
28/01/2011 | 170.00p | 170.00p | 167.00p | 170.00p | 1609 |
27/01/2011 | 170.00p | 172.94p | 168.62p | 170.00p | 2154 |
26/01/2011 | 170.00p | 170.00p | 168.62p | 170.00p | 8500 |
25/01/2011 | 170.00p | 171.10p | 169.50p | 170.00p | 1737 |
24/01/2011 | 171.00p | 171.00p | 167.00p | 170.00p | 63127 |
21/01/2011 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
20/01/2011 | 171.50p | 171.50p | 168.50p | 171.00p | 116 |
19/01/2011 | 172.00p | 172.00p | 171.50p | 171.50p | 0 |
18/01/2011 | 173.50p | 173.50p | 170.50p | 172.00p | 2068 |
17/01/2011 | 176.98p | 176.98p | 172.01p | 173.50p | 12000 |
14/01/2011 | 170.50p | 176.40p | 170.50p | 175.00p | 5269 |
13/01/2011 | 177.00p | 177.00p | 174.00p | 174.00p | 0 |
12/01/2011 | 177.00p | 177.00p | 174.00p | 174.00p | 14565 |
11/01/2011 | 170.50p | 174.00p | 170.50p | 174.00p | 593 |
10/01/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 19436 |
07/01/2011 | 175.00p | 175.00p | 170.08p | 174.00p | 5990 |
06/01/2011 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
05/01/2011 | 176.00p | 176.00p | 173.00p | 175.00p | 200 |
*Close Price adjusted for both dividends and splits