Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2012 | 850.00p | 850.00p | 840.00p | 840.00p | 0 |
11/07/2012 | 850.00p | 850.00p | 840.00p | 840.00p | 1120 |
10/07/2012 | 851.45p | 855.00p | 840.00p | 855.00p | 2690 |
09/07/2012 | 855.00p | 855.00p | 852.00p | 855.00p | 1504 |
06/07/2012 | 830.00p | 845.00p | 830.00p | 837.50p | 1436 |
05/07/2012 | 854.50p | 854.50p | 842.50p | 842.50p | 1082 |
04/07/2012 | 838.00p | 845.00p | 838.00p | 845.00p | 2135 |
03/07/2012 | 850.00p | 850.00p | 845.00p | 845.00p | 1769 |
02/07/2012 | 835.00p | 845.00p | 835.00p | 845.00p | 1739 |
29/06/2012 | 850.00p | 850.00p | 838.00p | 845.00p | 1019 |
28/06/2012 | 843.75p | 855.00p | 840.00p | 855.00p | 2202 |
27/06/2012 | 840.00p | 852.80p | 840.00p | 840.00p | 619 |
26/06/2012 | 850.00p | 855.00p | 841.00p | 847.50p | 1719 |
25/06/2012 | 832.00p | 842.50p | 832.00p | 835.00p | 709 |
22/06/2012 | 820.00p | 847.00p | 820.00p | 830.00p | 33872 |
21/06/2012 | 845.00p | 845.00p | 845.00p | 845.00p | 7138 |
20/06/2012 | 854.50p | 854.50p | 834.50p | 845.00p | 11801 |
19/06/2012 | 840.00p | 858.00p | 830.00p | 855.00p | 2789 |
18/06/2012 | 835.00p | 849.00p | 787.29p | 835.00p | 14029 |
15/06/2012 | 827.00p | 895.00p | 827.00p | 850.00p | 107430 |
14/06/2012 | 842.00p | 850.00p | 825.00p | 827.00p | 12175 |
13/06/2012 | 845.00p | 855.00p | 845.00p | 848.00p | 12145 |
12/06/2012 | 850.00p | 868.00p | 840.00p | 851.00p | 16447 |
11/06/2012 | 815.00p | 835.00p | 809.00p | 825.00p | 12201 |
08/06/2012 | 795.00p | 822.60p | 790.10p | 815.00p | 12524 |
07/06/2012 | 780.00p | 810.00p | 775.00p | 792.50p | 8976 |
06/06/2012 | 765.00p | 777.50p | 762.00p | 777.50p | 11186 |
01/06/2012 | 732.50p | 765.00p | 732.50p | 765.00p | 5096 |
31/05/2012 | 727.50p | 732.50p | 727.50p | 732.50p | 20425 |
30/05/2012 | 717.50p | 727.50p | 717.50p | 727.50p | 1277 |
29/05/2012 | 730.00p | 738.00p | 723.00p | 730.00p | 4589 |
28/05/2012 | 730.00p | 733.33p | 720.00p | 730.00p | 24773 |
25/05/2012 | 735.00p | 740.00p | 725.00p | 730.00p | 408 |
24/05/2012 | 735.00p | 740.00p | 721.09p | 735.00p | 4145 |
23/05/2012 | 730.00p | 745.00p | 720.00p | 730.00p | 3903 |
22/05/2012 | 730.00p | 730.00p | 715.00p | 730.00p | 0 |
21/05/2012 | 730.00p | 730.00p | 715.00p | 730.00p | 0 |
18/05/2012 | 730.00p | 730.00p | 715.00p | 730.00p | 301 |
17/05/2012 | 730.00p | 740.00p | 720.00p | 730.00p | 312 |
16/05/2012 | 737.50p | 745.00p | 730.00p | 730.00p | 54 |
15/05/2012 | 735.00p | 747.00p | 720.00p | 720.00p | 664 |
14/05/2012 | 735.00p | 747.00p | 720.00p | 735.00p | 501 |
11/05/2012 | 735.00p | 755.00p | 723.50p | 735.00p | 0 |
10/05/2012 | 737.50p | 755.00p | 723.50p | 735.00p | 7337 |
09/05/2012 | 737.50p | 737.50p | 720.00p | 737.50p | 1651 |
08/05/2012 | 737.50p | 750.00p | 728.75p | 737.50p | 1420 |
04/05/2012 | 740.00p | 740.00p | 728.75p | 737.50p | 879 |
03/05/2012 | 737.50p | 755.00p | 730.00p | 740.00p | 3178 |
02/05/2012 | 737.50p | 750.00p | 735.00p | 737.50p | 0 |
01/05/2012 | 735.00p | 750.00p | 735.00p | 737.50p | 1900 |
30/04/2012 | 735.00p | 750.00p | 729.00p | 735.00p | 11479 |
27/04/2012 | 732.50p | 751.75p | 730.00p | 735.00p | 1633 |
26/04/2012 | 732.50p | 750.00p | 732.50p | 732.50p | 1250 |
25/04/2012 | 732.50p | 732.50p | 721.65p | 732.50p | 1080 |
24/04/2012 | 732.50p | 740.00p | 721.65p | 732.50p | 2128 |
23/04/2012 | 725.00p | 747.08p | 715.00p | 732.50p | 3274 |
20/04/2012 | 725.00p | 735.00p | 710.00p | 725.00p | 2286 |
19/04/2012 | 725.00p | 734.00p | 720.00p | 725.00p | 2315 |
18/04/2012 | 735.00p | 735.00p | 702.00p | 725.00p | 4310 |
17/04/2012 | 735.00p | 739.50p | 735.00p | 735.00p | 26 |
16/04/2012 | 740.00p | 740.00p | 720.30p | 735.00p | 6559 |
13/04/2012 | 740.00p | 740.00p | 739.50p | 740.00p | 1169 |
12/04/2012 | 745.00p | 745.00p | 730.00p | 740.00p | 3649 |
11/04/2012 | 740.00p | 760.00p | 730.00p | 745.00p | 7694 |
10/04/2012 | 737.50p | 746.26p | 725.00p | 740.00p | 5023 |
05/04/2012 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
04/04/2012 | 737.50p | 737.50p | 725.00p | 737.50p | 194 |
03/04/2012 | 747.50p | 747.50p | 730.00p | 737.50p | 13268 |
02/04/2012 | 762.50p | 770.00p | 730.00p | 747.50p | 7168 |
30/03/2012 | 775.00p | 775.00p | 755.00p | 762.50p | 4449 |
29/03/2012 | 790.00p | 800.00p | 760.00p | 775.00p | 21945 |
28/03/2012 | 772.50p | 787.00p | 770.71p | 775.00p | 2412 |
27/03/2012 | 760.00p | 781.00p | 755.00p | 769.00p | 4010 |
26/03/2012 | 730.00p | 760.00p | 730.00p | 760.00p | 7760 |
23/03/2012 | 735.00p | 735.00p | 735.00p | 735.00p | 822 |
22/03/2012 | 740.00p | 740.00p | 735.00p | 735.00p | 1357 |
21/03/2012 | 740.00p | 740.00p | 730.00p | 740.00p | 0 |
20/03/2012 | 740.00p | 740.00p | 730.00p | 740.00p | 1737 |
19/03/2012 | 740.00p | 740.00p | 730.00p | 740.00p | 0 |
16/03/2012 | 740.00p | 740.00p | 730.00p | 740.00p | 1582 |
15/03/2012 | 740.00p | 740.00p | 735.00p | 740.00p | 764 |
14/03/2012 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
13/03/2012 | 740.00p | 740.00p | 740.00p | 740.00p | 1434 |
12/03/2012 | 740.00p | 740.00p | 730.20p | 740.00p | 0 |
09/03/2012 | 740.00p | 740.00p | 730.20p | 740.00p | 757 |
08/03/2012 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
07/03/2012 | 740.00p | 740.00p | 740.00p | 740.00p | 14 |
06/03/2012 | 740.00p | 740.00p | 730.20p | 740.00p | 2660 |
05/03/2012 | 740.00p | 744.80p | 730.00p | 740.00p | 6830 |
02/03/2012 | 715.00p | 748.80p | 710.00p | 740.00p | 3269 |
01/03/2012 | 715.00p | 728.20p | 707.00p | 715.00p | 2667 |
29/02/2012 | 715.00p | 728.20p | 707.00p | 715.00p | 541 |
28/02/2012 | 723.50p | 732.23p | 722.50p | 722.50p | 7316 |
27/02/2012 | 728.50p | 736.92p | 715.00p | 723.50p | 5600 |
24/02/2012 | 740.00p | 740.00p | 715.00p | 728.50p | 5926 |
23/02/2012 | 752.50p | 752.50p | 738.00p | 740.00p | 3139 |
22/02/2012 | 715.00p | 795.00p | 715.00p | 752.50p | 23394 |
21/02/2012 | 697.50p | 715.00p | 690.00p | 715.00p | 6253 |
20/02/2012 | 685.00p | 710.00p | 681.25p | 697.50p | 6116 |
17/02/2012 | 677.50p | 695.00p | 670.00p | 685.00p | 15752 |
16/02/2012 | 630.00p | 645.00p | 630.00p | 632.50p | 3000 |
15/02/2012 | 630.00p | 639.00p | 625.20p | 630.00p | 521 |
14/02/2012 | 615.00p | 630.00p | 615.00p | 630.00p | 1000 |
13/02/2012 | 612.50p | 620.00p | 610.00p | 615.00p | 1353 |
10/02/2012 | 612.50p | 615.50p | 610.00p | 612.50p | 375 |
09/02/2012 | 612.50p | 612.50p | 610.00p | 612.50p | 500 |
08/02/2012 | 610.00p | 612.50p | 605.00p | 612.50p | 3510 |
07/02/2012 | 610.00p | 611.67p | 607.60p | 610.00p | 3643 |
06/02/2012 | 612.50p | 612.50p | 605.00p | 610.00p | 3084 |
03/02/2012 | 612.50p | 618.00p | 612.50p | 612.50p | 1189 |
02/02/2012 | 612.50p | 618.00p | 612.50p | 612.50p | 1375 |
01/02/2012 | 612.50p | 618.00p | 607.00p | 612.50p | 0 |
31/01/2012 | 612.50p | 618.00p | 607.00p | 612.50p | 5615 |
30/01/2012 | 612.50p | 612.50p | 608.90p | 612.50p | 335 |
27/01/2012 | 612.50p | 612.50p | 610.00p | 612.50p | 2000 |
26/01/2012 | 612.50p | 612.50p | 610.00p | 612.50p | 133 |
25/01/2012 | 612.50p | 620.00p | 612.50p | 612.50p | 250 |
24/01/2012 | 612.50p | 618.50p | 609.50p | 612.50p | 4145 |
23/01/2012 | 612.50p | 618.00p | 612.50p | 612.50p | 1539 |
20/01/2012 | 612.50p | 618.50p | 607.00p | 612.50p | 0 |
19/01/2012 | 612.50p | 618.50p | 607.00p | 612.50p | 5928 |
18/01/2012 | 615.00p | 619.00p | 612.50p | 612.50p | 4150 |
17/01/2012 | 615.00p | 618.00p | 615.00p | 615.00p | 642 |
16/01/2012 | 615.00p | 615.00p | 612.60p | 615.00p | 730 |
13/01/2012 | 615.00p | 618.00p | 612.00p | 615.00p | 0 |
12/01/2012 | 615.00p | 618.00p | 612.00p | 615.00p | 4615 |
11/01/2012 | 615.00p | 618.00p | 615.00p | 615.00p | 270 |
10/01/2012 | 615.00p | 618.00p | 615.00p | 615.00p | 5000 |
09/01/2012 | 615.00p | 617.00p | 615.00p | 615.00p | 1250 |
06/01/2012 | 615.00p | 618.00p | 615.00p | 615.00p | 800 |
05/01/2012 | 615.00p | 619.00p | 612.00p | 615.00p | 3141 |
04/01/2012 | 615.00p | 615.00p | 612.60p | 615.00p | 500 |
03/01/2012 | 605.00p | 620.00p | 605.00p | 612.50p | 11225 |
30/12/2011 | 605.00p | 612.00p | 605.00p | 605.00p | 0 |
29/12/2011 | 605.00p | 612.00p | 605.00p | 605.00p | 0 |
28/12/2011 | 605.00p | 612.00p | 605.00p | 605.00p | 441 |
23/12/2011 | 605.00p | 605.00p | 596.00p | 605.00p | 0 |
22/12/2011 | 605.00p | 605.00p | 596.00p | 605.00p | 3439 |
21/12/2011 | 605.00p | 612.00p | 595.00p | 605.00p | 0 |
20/12/2011 | 605.00p | 612.00p | 595.00p | 605.00p | 0 |
19/12/2011 | 607.50p | 612.00p | 595.00p | 605.00p | 2248 |
16/12/2011 | 605.00p | 607.50p | 595.00p | 607.50p | 0 |
15/12/2011 | 607.50p | 607.50p | 595.00p | 607.50p | 1632 |
14/12/2011 | 607.50p | 618.50p | 607.50p | 607.50p | 155 |
13/12/2011 | 607.50p | 618.75p | 607.50p | 607.50p | 500 |
12/12/2011 | 607.50p | 620.00p | 599.00p | 607.50p | 555 |
09/12/2011 | 602.50p | 609.75p | 599.00p | 607.50p | 722 |
08/12/2011 | 597.50p | 605.00p | 596.00p | 597.50p | 2750 |
07/12/2011 | 597.50p | 600.00p | 585.00p | 597.50p | 0 |
06/12/2011 | 600.00p | 600.00p | 585.00p | 597.50p | 3610 |
05/12/2011 | 600.00p | 600.00p | 598.20p | 600.00p | 835 |
02/12/2011 | 600.00p | 600.00p | 598.20p | 600.00p | 164 |
01/12/2011 | 610.00p | 610.00p | 598.20p | 600.00p | 2668 |
30/11/2011 | 615.00p | 615.00p | 610.00p | 610.00p | 1500 |
29/11/2011 | 615.00p | 615.00p | 614.40p | 615.00p | 25 |
28/11/2011 | 615.00p | 615.00p | 610.00p | 615.00p | 2000 |
25/11/2011 | 615.00p | 620.00p | 610.00p | 615.00p | 0 |
24/11/2011 | 620.00p | 620.00p | 610.00p | 615.00p | 1000 |
23/11/2011 | 627.50p | 627.50p | 620.00p | 620.00p | 3350 |
22/11/2011 | 630.00p | 630.00p | 620.00p | 627.50p | 2200 |
21/11/2011 | 635.00p | 635.00p | 620.00p | 630.00p | 2122 |
18/11/2011 | 635.00p | 635.00p | 626.20p | 635.00p | 0 |
17/11/2011 | 635.00p | 635.00p | 626.20p | 635.00p | 987 |
16/11/2011 | 635.00p | 635.00p | 626.20p | 635.00p | 2000 |
15/11/2011 | 635.00p | 635.00p | 635.00p | 635.00p | 248 |
14/11/2011 | 635.00p | 635.00p | 635.00p | 635.00p | 221 |
11/11/2011 | 635.00p | 640.00p | 620.00p | 635.00p | 5032 |
10/11/2011 | 635.00p | 635.00p | 630.00p | 635.00p | 229 |
09/11/2011 | 635.00p | 635.40p | 635.00p | 635.00p | 600 |
08/11/2011 | 635.00p | 639.00p | 635.00p | 639.00p | 70 |
07/11/2011 | 635.00p | 643.00p | 635.00p | 635.00p | 2000 |
04/11/2011 | 627.50p | 635.00p | 623.84p | 635.00p | 4701 |
03/11/2011 | 617.50p | 627.50p | 617.50p | 627.50p | 3607 |
02/11/2011 | 617.50p | 617.50p | 615.00p | 617.50p | 7000 |
01/11/2011 | 617.50p | 623.29p | 617.50p | 617.50p | 400 |
31/10/2011 | 612.50p | 617.60p | 612.50p | 617.50p | 1235 |
28/10/2011 | 610.00p | 616.80p | 610.00p | 612.50p | 240 |
27/10/2011 | 610.00p | 617.50p | 602.20p | 610.00p | 1178 |
26/10/2011 | 610.00p | 616.80p | 610.00p | 610.00p | 400 |
25/10/2011 | 610.00p | 616.80p | 610.00p | 610.00p | 0 |
24/10/2011 | 610.00p | 616.80p | 610.00p | 610.00p | 200 |
21/10/2011 | 610.00p | 610.00p | 602.20p | 610.00p | 2008 |
20/10/2011 | 615.00p | 615.00p | 605.00p | 610.00p | 200 |
19/10/2011 | 615.00p | 620.00p | 610.00p | 615.00p | 0 |
18/10/2011 | 615.00p | 620.00p | 610.00p | 615.00p | 0 |
17/10/2011 | 615.00p | 620.00p | 610.00p | 615.00p | 0 |
14/10/2011 | 620.00p | 620.00p | 610.00p | 615.00p | 2000 |
13/10/2011 | 620.00p | 620.00p | 614.00p | 620.00p | 1394 |
12/10/2011 | 620.00p | 628.00p | 620.00p | 620.00p | 800 |
11/10/2011 | 620.00p | 630.00p | 620.00p | 620.00p | 1930 |
10/10/2011 | 632.50p | 639.00p | 620.00p | 620.00p | 2716 |
07/10/2011 | 632.50p | 638.50p | 632.50p | 632.50p | 750 |
06/10/2011 | 632.50p | 648.00p | 631.00p | 632.50p | 0 |
05/10/2011 | 632.50p | 648.00p | 631.00p | 632.50p | 0 |
04/10/2011 | 640.00p | 648.00p | 631.00p | 632.50p | 2465 |
03/10/2011 | 632.50p | 650.00p | 632.50p | 640.00p | 2855 |
30/09/2011 | 632.50p | 635.00p | 630.00p | 632.50p | 0 |
29/09/2011 | 632.50p | 635.00p | 630.00p | 632.50p | 0 |
28/09/2011 | 630.00p | 635.00p | 630.00p | 632.50p | 1250 |
27/09/2011 | 630.00p | 634.50p | 630.00p | 630.00p | 4210 |
*Close Price adjusted for both dividends and splits