Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2011 | 197.40p | 197.87p | 195.07p | 197.87p | 9601 |
04/10/2011 | 197.40p | 197.40p | 192.38p | 196.47p | 26643 |
03/10/2011 | 198.33p | 198.33p | 196.00p | 197.40p | 98940 |
30/09/2011 | 198.33p | 198.33p | 196.00p | 198.33p | 8454 |
29/09/2011 | 199.27p | 199.27p | 192.50p | 198.33p | 15000 |
28/09/2011 | 197.87p | 199.27p | 196.00p | 199.27p | 0 |
27/09/2011 | 198.33p | 198.80p | 196.00p | 198.80p | 10714 |
26/09/2011 | 200.67p | 200.67p | 190.63p | 198.33p | 25605 |
23/09/2011 | 201.13p | 202.53p | 196.00p | 201.13p | 86719 |
22/09/2011 | 200.20p | 201.13p | 198.80p | 201.13p | 25500 |
21/09/2011 | 203.93p | 203.93p | 198.80p | 200.20p | 4339 |
20/09/2011 | 208.60p | 208.60p | 201.25p | 203.93p | 33214 |
19/09/2011 | 210.93p | 210.93p | 207.20p | 208.60p | 1863 |
16/09/2011 | 210.93p | 212.80p | 202.96p | 210.93p | 30560 |
15/09/2011 | 210.93p | 210.93p | 207.20p | 210.93p | 5052 |
14/09/2011 | 212.33p | 212.33p | 210.00p | 210.93p | 190663 |
13/09/2011 | 212.33p | 213.73p | 212.33p | 212.33p | 5132 |
12/09/2011 | 212.33p | 213.73p | 211.40p | 211.40p | 5132 |
09/09/2011 | 213.27p | 213.73p | 210.00p | 213.27p | 4411 |
08/09/2011 | 213.27p | 213.27p | 211.87p | 213.27p | 942902 |
07/09/2011 | 213.27p | 213.83p | 213.27p | 213.27p | 356736 |
06/09/2011 | 212.33p | 213.73p | 210.00p | 213.27p | 18725 |
05/09/2011 | 225.40p | 225.40p | 208.13p | 212.33p | 59178 |
02/09/2011 | 220.73p | 222.13p | 219.33p | 221.20p | 7196 |
01/09/2011 | 212.33p | 222.13p | 212.33p | 220.73p | 21237 |
31/08/2011 | 212.33p | 213.73p | 211.87p | 212.33p | 19572 |
30/08/2011 | 214.20p | 214.20p | 210.00p | 212.33p | 920 |
26/08/2011 | 215.60p | 220.70p | 211.87p | 214.20p | 17382 |
25/08/2011 | 214.20p | 220.63p | 214.20p | 215.60p | 11159 |
24/08/2011 | 214.20p | 216.53p | 211.87p | 214.20p | 9266 |
23/08/2011 | 199.73p | 217.47p | 199.73p | 214.20p | 18522 |
22/08/2011 | 199.73p | 203.47p | 196.00p | 199.73p | 11267 |
19/08/2011 | 200.67p | 203.47p | 196.00p | 199.73p | 15032 |
18/08/2011 | 207.67p | 210.00p | 199.79p | 202.53p | 25276 |
17/08/2011 | 207.67p | 211.40p | 207.67p | 207.67p | 8411 |
16/08/2011 | 209.53p | 213.64p | 207.67p | 207.67p | 16566 |
15/08/2011 | 199.73p | 211.87p | 198.80p | 209.53p | 34852 |
12/08/2011 | 199.27p | 199.92p | 196.00p | 199.73p | 33745 |
11/08/2011 | 199.27p | 199.27p | 196.00p | 199.27p | 3750 |
10/08/2011 | 199.27p | 199.27p | 196.00p | 199.27p | 34719 |
09/08/2011 | 193.67p | 200.54p | 193.67p | 199.27p | 77503 |
08/08/2011 | 215.13p | 215.13p | 191.33p | 193.67p | 31911 |
05/08/2011 | 223.07p | 223.07p | 210.93p | 215.13p | 105765 |
04/08/2011 | 224.47p | 224.47p | 217.00p | 223.07p | 54138 |
03/08/2011 | 225.87p | 225.87p | 221.20p | 224.47p | 22947 |
02/08/2011 | 225.87p | 227.36p | 224.00p | 225.87p | 19714 |
01/08/2011 | 225.87p | 225.87p | 224.00p | 225.87p | 5147 |
29/07/2011 | 225.40p | 225.68p | 224.00p | 225.40p | 0 |
28/07/2011 | 225.40p | 225.68p | 224.00p | 225.40p | 4514 |
27/07/2011 | 225.87p | 225.87p | 224.00p | 225.40p | 26250 |
26/07/2011 | 225.87p | 225.87p | 224.00p | 225.87p | 29481 |
25/07/2011 | 225.87p | 227.73p | 210.61p | 225.87p | 17904 |
22/07/2011 | 224.93p | 225.87p | 221.79p | 225.87p | 0 |
21/07/2011 | 224.93p | 224.93p | 221.79p | 224.93p | 2212 |
20/07/2011 | 224.47p | 224.93p | 223.07p | 224.93p | 2986 |
19/07/2011 | 224.47p | 225.28p | 223.07p | 224.93p | 34128 |
18/07/2011 | 224.00p | 226.80p | 224.00p | 224.47p | 13622 |
15/07/2011 | 221.67p | 225.87p | 219.33p | 224.00p | 8184 |
14/07/2011 | 221.67p | 221.67p | 215.08p | 221.67p | 145936 |
13/07/2011 | 223.07p | 223.07p | 219.33p | 221.67p | 22018 |
12/07/2011 | 233.80p | 233.80p | 219.46p | 222.60p | 221233 |
11/07/2011 | 235.67p | 235.67p | 231.47p | 233.80p | 10602 |
08/07/2011 | 237.07p | 237.07p | 233.33p | 235.67p | 8558 |
07/07/2011 | 240.33p | 240.33p | 235.20p | 237.07p | 9461 |
06/07/2011 | 240.80p | 243.60p | 237.07p | 240.33p | 0 |
05/07/2011 | 242.20p | 243.60p | 237.07p | 240.80p | 27463 |
04/07/2011 | 242.20p | 245.50p | 242.20p | 242.20p | 13817 |
01/07/2011 | 239.40p | 244.40p | 238.00p | 239.40p | 21331 |
30/06/2011 | 239.40p | 240.71p | 234.68p | 239.40p | 16326 |
29/06/2011 | 238.47p | 240.80p | 236.20p | 239.40p | 7070 |
28/06/2011 | 243.13p | 243.13p | 236.13p | 238.47p | 120224 |
27/06/2011 | 243.13p | 243.13p | 240.89p | 243.13p | 2245 |
24/06/2011 | 243.13p | 243.13p | 240.80p | 243.13p | 445607 |
23/06/2011 | 244.07p | 247.33p | 240.48p | 243.13p | 45665 |
22/06/2011 | 242.20p | 246.40p | 241.36p | 244.07p | 14627 |
21/06/2011 | 241.73p | 244.53p | 239.87p | 242.20p | 9723 |
20/06/2011 | 240.80p | 244.78p | 239.87p | 241.73p | 9358 |
17/06/2011 | 240.80p | 243.60p | 238.93p | 240.80p | 5304 |
16/06/2011 | 239.87p | 245.93p | 238.00p | 240.80p | 32577 |
15/06/2011 | 235.20p | 242.67p | 234.73p | 239.87p | 19180 |
14/06/2011 | 235.20p | 238.00p | 233.33p | 235.20p | 521473 |
13/06/2011 | 221.20p | 238.00p | 221.20p | 235.20p | 98102 |
10/06/2011 | 221.20p | 224.00p | 219.43p | 221.20p | 7029 |
09/06/2011 | 221.20p | 222.60p | 219.33p | 221.20p | 6602 |
08/06/2011 | 221.67p | 222.97p | 218.96p | 221.20p | 114351 |
07/06/2011 | 221.67p | 222.97p | 219.33p | 221.67p | 39034 |
06/06/2011 | 221.67p | 223.91p | 219.34p | 221.67p | 6829 |
03/06/2011 | 221.67p | 223.91p | 219.33p | 221.67p | 19681 |
02/06/2011 | 222.60p | 224.84p | 219.33p | 221.67p | 30099 |
01/06/2011 | 223.07p | 223.91p | 219.33p | 222.60p | 14019 |
31/05/2011 | 224.93p | 227.73p | 222.25p | 224.93p | 15899 |
27/05/2011 | 225.40p | 227.83p | 222.25p | 224.93p | 34992 |
26/05/2011 | 225.40p | 227.88p | 222.23p | 225.40p | 14358 |
25/05/2011 | 226.33p | 227.97p | 222.13p | 225.40p | 138368 |
24/05/2011 | 226.33p | 226.33p | 224.00p | 226.33p | 39642 |
23/05/2011 | 227.27p | 231.44p | 224.00p | 226.33p | 554698 |
20/05/2011 | 224.00p | 238.93p | 224.00p | 227.27p | 3033723 |
19/05/2011 | 207.67p | 226.80p | 207.67p | 224.00p | 441103 |
18/05/2011 | 214.20p | 214.20p | 207.20p | 207.67p | 80586 |
17/05/2011 | 217.00p | 219.22p | 213.79p | 214.20p | 63945 |
16/05/2011 | 212.33p | 225.24p | 212.33p | 217.00p | 224009 |
13/05/2011 | 209.53p | 214.98p | 208.13p | 211.87p | 74860 |
12/05/2011 | 203.93p | 211.87p | 203.93p | 209.53p | 20441 |
11/05/2011 | 202.53p | 207.06p | 198.80p | 203.93p | 18943 |
10/05/2011 | 201.13p | 205.80p | 201.13p | 202.53p | 22402 |
09/05/2011 | 196.93p | 202.53p | 196.00p | 201.13p | 35199 |
06/05/2011 | 196.00p | 198.80p | 195.31p | 196.00p | 20720 |
05/05/2011 | 195.53p | 197.06p | 194.23p | 196.00p | 916560 |
04/05/2011 | 196.00p | 196.93p | 194.23p | 195.53p | 512259 |
03/05/2011 | 198.80p | 201.75p | 194.13p | 195.53p | 54253 |
28/04/2011 | 202.07p | 205.20p | 197.19p | 198.80p | 95415 |
27/04/2011 | 182.00p | 205.37p | 182.00p | 202.07p | 245678 |
26/04/2011 | 172.67p | 186.67p | 166.60p | 182.00p | 81624 |
21/04/2011 | 166.60p | 166.60p | 166.13p | 166.60p | 0 |
20/04/2011 | 166.13p | 167.94p | 166.13p | 166.60p | 4392 |
19/04/2011 | 166.13p | 167.07p | 164.27p | 166.13p | 15750 |
18/04/2011 | 166.13p | 167.44p | 164.04p | 166.13p | 9715 |
15/04/2011 | 166.13p | 168.00p | 164.27p | 166.13p | 11571 |
14/04/2011 | 165.20p | 166.13p | 165.20p | 166.13p | 0 |
13/04/2011 | 165.20p | 166.04p | 165.20p | 165.20p | 4706 |
12/04/2011 | 165.20p | 166.13p | 163.33p | 165.20p | 51450 |
11/04/2011 | 165.20p | 167.99p | 164.08p | 165.20p | 5595 |
08/04/2011 | 162.87p | 168.00p | 162.87p | 165.20p | 19201 |
07/04/2011 | 161.47p | 165.20p | 161.47p | 162.87p | 29979 |
06/04/2011 | 149.80p | 163.33p | 148.40p | 161.00p | 156360 |
05/04/2011 | 153.53p | 153.53p | 149.33p | 149.80p | 83165 |
04/04/2011 | 156.33p | 156.33p | 151.20p | 153.53p | 33783 |
01/04/2011 | 157.50p | 157.50p | 152.79p | 156.33p | 39244 |
31/03/2011 | 161.00p | 161.28p | 155.87p | 157.03p | 19329 |
30/03/2011 | 163.80p | 163.80p | 160.53p | 161.00p | 25254 |
29/03/2011 | 165.67p | 166.59p | 160.53p | 163.80p | 11561 |
28/03/2011 | 169.40p | 169.45p | 165.67p | 165.67p | 73072 |
25/03/2011 | 169.40p | 169.49p | 168.93p | 169.40p | 9657 |
24/03/2011 | 170.33p | 170.43p | 168.93p | 169.40p | 94024 |
23/03/2011 | 170.80p | 179.20p | 169.91p | 170.33p | 13951 |
22/03/2011 | 170.80p | 171.15p | 169.91p | 170.80p | 5357 |
21/03/2011 | 170.33p | 171.27p | 168.00p | 170.80p | 49591 |
18/03/2011 | 169.87p | 170.78p | 169.87p | 170.33p | 4676 |
17/03/2011 | 171.27p | 172.11p | 169.87p | 169.87p | 26485 |
16/03/2011 | 174.53p | 174.53p | 168.00p | 170.33p | 25649 |
15/03/2011 | 175.93p | 175.93p | 175.47p | 175.93p | 2623 |
14/03/2011 | 177.33p | 177.33p | 176.40p | 177.33p | 2574 |
11/03/2011 | 178.27p | 178.27p | 175.47p | 177.33p | 20880 |
10/03/2011 | 182.00p | 182.00p | 177.33p | 178.27p | 17373 |
09/03/2011 | 181.53p | 182.93p | 179.29p | 182.00p | 13426 |
08/03/2011 | 178.73p | 181.53p | 177.33p | 181.53p | 67831 |
07/03/2011 | 182.47p | 182.61p | 178.73p | 178.73p | 20667 |
04/03/2011 | 181.53p | 182.47p | 181.07p | 182.47p | 36544 |
03/03/2011 | 179.43p | 181.72p | 179.95p | 181.53p | 55604 |
02/03/2011 | 179.20p | 180.10p | 172.67p | 179.43p | 1044881 |
01/03/2011 | 178.27p | 181.65p | 172.67p | 179.20p | 1148945 |
28/02/2011 | 178.73p | 180.13p | 172.67p | 177.80p | 5906039 |
25/02/2011 | 172.20p | 177.30p | 171.62p | 176.40p | 75690 |
24/02/2011 | 166.13p | 171.73p | 165.30p | 171.27p | 39469 |
23/02/2011 | 166.13p | 166.13p | 164.27p | 166.13p | 16061 |
22/02/2011 | 166.13p | 167.07p | 162.40p | 166.13p | 6608 |
21/02/2011 | 170.33p | 170.33p | 163.33p | 166.60p | 22277 |
18/02/2011 | 178.27p | 174.53p | 168.00p | 170.33p | 32338 |
17/02/2011 | 179.20p | 179.67p | 175.47p | 178.27p | 16550 |
16/02/2011 | 179.67p | 180.60p | 177.33p | 179.20p | 39241 |
15/02/2011 | 180.13p | 179.67p | 179.20p | 179.67p | 6000 |
14/02/2011 | 181.53p | 181.25p | 179.39p | 180.13p | 4072 |
11/02/2011 | 179.20p | 181.53p | 178.27p | 181.53p | 24317 |
10/02/2011 | 177.33p | 179.20p | 177.33p | 178.27p | 22500 |
09/02/2011 | 179.20p | 179.66p | 177.33p | 178.27p | 9081 |
08/02/2011 | 182.00p | 183.40p | 180.13p | 182.00p | 15052 |
07/02/2011 | 185.83p | 185.83p | 182.00p | 183.40p | 6483 |
04/02/2011 | 184.80p | 185.73p | 184.80p | 185.73p | 13776 |
03/02/2011 | 182.00p | 187.13p | 182.00p | 185.73p | 17845 |
02/02/2011 | 187.09p | 187.13p | 186.67p | 187.13p | 7071 |
01/02/2011 | 187.13p | 187.13p | 186.67p | 187.13p | 2334 |
31/01/2011 | 186.20p | 187.13p | 182.93p | 187.13p | 39102 |
28/01/2011 | 187.13p | 187.13p | 186.67p | 187.13p | 6504 |
27/01/2011 | 188.07p | 189.47p | 182.00p | 187.13p | 3234 |
26/01/2011 | 190.87p | 190.87p | 179.20p | 189.00p | 3165 |
25/01/2011 | 194.60p | 194.60p | 186.67p | 190.87p | 21061 |
24/01/2011 | 196.23p | 196.23p | 193.20p | 194.60p | 8822 |
21/01/2011 | 194.60p | 196.23p | 193.20p | 196.23p | 17655 |
20/01/2011 | 194.13p | 194.97p | 193.43p | 194.13p | 3576 |
19/01/2011 | 195.07p | 195.07p | 193.20p | 194.13p | 12255 |
18/01/2011 | 202.53p | 202.53p | 192.27p | 195.07p | 43800 |
17/01/2011 | 202.53p | 202.53p | 200.43p | 202.53p | 2276 |
14/01/2011 | 201.60p | 202.53p | 199.73p | 202.53p | 5606 |
13/01/2011 | 202.53p | 203.93p | 202.53p | 203.93p | 685 |
12/01/2011 | 199.73p | 203.93p | 199.73p | 203.93p | 10685 |
11/01/2011 | 207.20p | 207.20p | 200.48p | 205.33p | 23403 |
10/01/2011 | 205.80p | 205.80p | 203.47p | 205.33p | 1071 |
07/01/2011 | 205.33p | 205.80p | 202.53p | 205.80p | 31014 |
06/01/2011 | 208.60p | 208.60p | 202.53p | 205.33p | 52005 |
05/01/2011 | 207.67p | 210.00p | 206.04p | 209.07p | 26339 |
04/01/2011 | 205.80p | 208.13p | 203.47p | 207.20p | 66251 |
31/12/2010 | 202.53p | 205.33p | 202.53p | 202.53p | 9751 |
30/12/2010 | 202.07p | 203.47p | 201.79p | 202.53p | 2595 |
29/12/2010 | 202.53p | 202.53p | 201.60p | 202.53p | 8775 |
24/12/2010 | 202.53p | 203.93p | 201.88p | 202.53p | 10224 |
23/12/2010 | 202.07p | 204.40p | 201.09p | 202.53p | 4168 |
22/12/2010 | 202.07p | 203.47p | 200.67p | 202.07p | 5352 |
21/12/2010 | 202.07p | 203.47p | 200.69p | 202.07p | 17314 |
20/12/2010 | 200.67p | 203.00p | 198.84p | 202.07p | 6964 |
17/12/2010 | 200.67p | 201.60p | 198.80p | 200.67p | 10714 |
*Close Price adjusted for both dividends and splits