Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/09/2011 | 168.00p | 170.50p | 165.50p | 165.50p | 26739 |
19/09/2011 | 169.00p | 169.00p | 166.00p | 166.00p | 63695 |
16/09/2011 | 172.50p | 173.00p | 168.75p | 169.50p | 99095 |
15/09/2011 | 169.50p | 173.00p | 169.50p | 173.00p | 74962 |
14/09/2011 | 167.00p | 169.15p | 166.35p | 168.25p | 101307 |
13/09/2011 | 166.50p | 168.75p | 166.50p | 168.50p | 31956 |
12/09/2011 | 166.25p | 169.50p | 166.25p | 167.12p | 9096 |
09/09/2011 | 175.00p | 175.00p | 169.00p | 172.00p | 95111 |
08/09/2011 | 176.00p | 176.00p | 174.51p | 175.75p | 37204 |
07/09/2011 | 175.75p | 176.00p | 174.65p | 176.00p | 29907 |
06/09/2011 | 174.50p | 175.75p | 171.75p | 172.50p | 65712 |
05/09/2011 | 175.00p | 176.00p | 172.55p | 173.50p | 67159 |
02/09/2011 | 176.75p | 178.00p | 175.37p | 176.63p | 30945 |
01/09/2011 | 180.50p | 181.00p | 178.45p | 179.62p | 94982 |
31/08/2011 | 178.25p | 179.00p | 174.80p | 179.00p | 26737 |
30/08/2011 | 174.50p | 175.90p | 173.75p | 175.00p | 40737 |
26/08/2011 | 173.00p | 175.25p | 172.15p | 173.00p | 27356 |
25/08/2011 | 173.50p | 177.20p | 173.50p | 174.75p | 24171 |
24/08/2011 | 177.00p | 177.00p | 174.00p | 176.25p | 38521 |
23/08/2011 | 175.00p | 177.00p | 173.35p | 174.75p | 47751 |
22/08/2011 | 172.00p | 173.75p | 169.73p | 173.75p | 21183 |
19/08/2011 | 168.25p | 171.42p | 167.00p | 168.50p | 41790 |
18/08/2011 | 173.50p | 176.20p | 170.00p | 173.00p | 77722 |
17/08/2011 | 176.00p | 177.47p | 174.50p | 175.63p | 28909 |
16/08/2011 | 177.75p | 179.00p | 175.00p | 176.37p | 38232 |
15/08/2011 | 179.25p | 180.39p | 177.25p | 178.63p | 27485 |
12/08/2011 | 175.25p | 179.00p | 175.25p | 177.87p | 24172 |
11/08/2011 | 175.00p | 175.00p | 171.01p | 175.00p | 17689 |
10/08/2011 | 174.00p | 176.75p | 170.00p | 171.75p | 46007 |
09/08/2011 | 170.00p | 173.00p | 161.00p | 173.00p | 209342 |
08/08/2011 | 175.00p | 178.39p | 171.00p | 172.38p | 110122 |
05/08/2011 | 186.00p | 189.87p | 178.00p | 179.12p | 100032 |
04/08/2011 | 196.25p | 196.25p | 189.50p | 189.87p | 57004 |
03/08/2011 | 197.00p | 197.00p | 193.50p | 194.38p | 58239 |
02/08/2011 | 198.00p | 198.88p | 196.74p | 197.50p | 16040 |
01/08/2011 | 199.25p | 199.25p | 197.63p | 197.63p | 84912 |
29/07/2011 | 198.00p | 198.63p | 197.64p | 198.63p | 24689 |
28/07/2011 | 196.75p | 198.25p | 195.50p | 197.75p | 24234 |
27/07/2011 | 198.25p | 199.75p | 197.50p | 197.87p | 102663 |
26/07/2011 | 197.25p | 199.75p | 197.25p | 198.25p | 23631 |
25/07/2011 | 198.75p | 199.75p | 196.01p | 197.63p | 31852 |
22/07/2011 | 197.05p | 199.37p | 197.05p | 197.63p | 53604 |
21/07/2011 | 199.00p | 199.75p | 197.00p | 197.00p | 25399 |
20/07/2011 | 197.09p | 199.00p | 196.98p | 197.75p | 49108 |
19/07/2011 | 195.20p | 197.75p | 195.20p | 197.75p | 15823 |
18/07/2011 | 195.25p | 197.50p | 194.75p | 195.25p | 42573 |
15/07/2011 | 198.00p | 198.00p | 195.84p | 197.00p | 43074 |
14/07/2011 | 197.75p | 199.50p | 195.50p | 195.50p | 130582 |
13/07/2011 | 197.00p | 197.50p | 196.00p | 197.50p | 31974 |
12/07/2011 | 196.25p | 197.75p | 195.25p | 197.00p | 93164 |
11/07/2011 | 197.00p | 198.99p | 197.00p | 197.87p | 26262 |
08/07/2011 | 196.50p | 199.00p | 196.25p | 197.75p | 78960 |
07/07/2011 | 196.25p | 196.25p | 195.20p | 195.50p | 10321 |
06/07/2011 | 195.25p | 196.25p | 194.50p | 194.50p | 65644 |
05/07/2011 | 194.75p | 196.25p | 194.75p | 196.25p | 14321 |
04/07/2011 | 195.25p | 196.40p | 195.00p | 196.00p | 18037 |
01/07/2011 | 195.00p | 195.50p | 192.93p | 195.50p | 50499 |
30/06/2011 | 193.41p | 193.75p | 192.85p | 193.50p | 34591 |
29/06/2011 | 193.75p | 193.75p | 192.00p | 193.75p | 14556 |
28/06/2011 | 192.50p | 194.00p | 190.60p | 194.00p | 67594 |
27/06/2011 | 193.25p | 193.38p | 191.00p | 192.12p | 15989 |
24/06/2011 | 191.13p | 191.75p | 191.13p | 191.75p | 7362 |
23/06/2011 | 193.00p | 194.50p | 190.25p | 191.00p | 73740 |
22/06/2011 | 194.00p | 195.25p | 193.00p | 193.50p | 35611 |
21/06/2011 | 195.75p | 195.75p | 194.00p | 194.00p | 53122 |
20/06/2011 | 196.00p | 196.00p | 194.00p | 194.50p | 34238 |
17/06/2011 | 195.00p | 196.99p | 194.00p | 194.00p | 138133 |
16/06/2011 | 196.75p | 197.50p | 195.50p | 197.50p | 86164 |
15/06/2011 | 197.90p | 198.50p | 196.75p | 197.87p | 18289 |
14/06/2011 | 197.50p | 198.00p | 196.75p | 197.25p | 40691 |
13/06/2011 | 196.00p | 198.00p | 195.00p | 198.00p | 68614 |
10/06/2011 | 196.50p | 197.25p | 196.00p | 196.25p | 43888 |
09/06/2011 | 196.75p | 197.00p | 196.65p | 196.75p | 44879 |
08/06/2011 | 195.00p | 197.00p | 195.00p | 197.00p | 60859 |
07/06/2011 | 197.50p | 199.50p | 196.00p | 199.50p | 25650 |
06/06/2011 | 198.25p | 198.50p | 195.50p | 198.50p | 21837 |
03/06/2011 | 198.00p | 198.50p | 196.26p | 198.50p | 22114 |
02/06/2011 | 196.25p | 198.00p | 196.00p | 197.75p | 52328 |
01/06/2011 | 198.75p | 200.00p | 195.62p | 200.00p | 56996 |
31/05/2011 | 198.50p | 199.50p | 195.25p | 199.50p | 43887 |
27/05/2011 | 196.00p | 198.50p | 196.00p | 196.50p | 45229 |
26/05/2011 | 195.00p | 197.75p | 195.00p | 196.62p | 40141 |
25/05/2011 | 196.00p | 197.70p | 195.00p | 196.00p | 96473 |
24/05/2011 | 196.25p | 199.00p | 196.25p | 199.00p | 83252 |
23/05/2011 | 196.25p | 199.50p | 195.50p | 195.50p | 76519 |
20/05/2011 | 200.65p | 200.65p | 198.50p | 199.00p | 38859 |
19/05/2011 | 199.75p | 200.71p | 197.80p | 198.87p | 91117 |
18/05/2011 | 199.50p | 199.65p | 196.90p | 198.13p | 44083 |
17/05/2011 | 198.75p | 199.49p | 197.86p | 198.63p | 46458 |
16/05/2011 | 200.25p | 201.00p | 197.85p | 199.00p | 152690 |
13/05/2011 | 202.00p | 202.50p | 200.00p | 200.38p | 148281 |
12/05/2011 | 201.25p | 201.75p | 198.75p | 200.75p | 97930 |
11/05/2011 | 200.50p | 202.00p | 199.50p | 200.50p | 68941 |
10/05/2011 | 196.50p | 201.00p | 196.50p | 200.50p | 107392 |
09/05/2011 | 195.75p | 198.25p | 195.75p | 196.62p | 52952 |
06/05/2011 | 195.75p | 198.47p | 195.50p | 195.75p | 99626 |
05/05/2011 | 197.00p | 199.00p | 195.75p | 196.00p | 147285 |
04/05/2011 | 196.50p | 197.25p | 195.75p | 196.00p | 76690 |
03/05/2011 | 196.00p | 197.99p | 194.20p | 197.00p | 61656 |
28/04/2011 | 194.50p | 195.62p | 192.18p | 194.75p | 105528 |
27/04/2011 | 193.25p | 195.00p | 192.43p | 194.00p | 90582 |
26/04/2011 | 194.50p | 195.43p | 192.25p | 194.00p | 118441 |
21/04/2011 | 196.00p | 196.00p | 192.25p | 192.25p | 167273 |
20/04/2011 | 195.00p | 195.00p | 193.00p | 195.00p | 112915 |
19/04/2011 | 194.00p | 195.67p | 193.35p | 193.50p | 25790 |
18/04/2011 | 196.00p | 196.15p | 193.00p | 193.50p | 107092 |
15/04/2011 | 195.50p | 196.50p | 194.77p | 196.00p | 82584 |
14/04/2011 | 196.50p | 197.00p | 195.20p | 195.75p | 80956 |
13/04/2011 | 198.00p | 198.00p | 195.00p | 196.00p | 64108 |
12/04/2011 | 199.25p | 199.50p | 195.00p | 195.00p | 93477 |
11/04/2011 | 200.75p | 201.00p | 199.00p | 200.75p | 151824 |
08/04/2011 | 197.50p | 200.39p | 197.50p | 199.63p | 431245 |
07/04/2011 | 198.25p | 199.64p | 197.50p | 198.75p | 47786 |
06/04/2011 | 196.00p | 200.00p | 192.75p | 200.00p | 254473 |
05/04/2011 | 195.25p | 195.75p | 193.00p | 194.38p | 135636 |
04/04/2011 | 194.25p | 195.00p | 192.40p | 194.25p | 91231 |
01/04/2011 | 192.25p | 195.00p | 192.00p | 192.50p | 67124 |
31/03/2011 | 193.25p | 195.50p | 192.50p | 192.50p | 49206 |
30/03/2011 | 195.00p | 196.25p | 193.00p | 193.00p | 99542 |
29/03/2011 | 194.50p | 195.00p | 191.75p | 194.00p | 61057 |
28/03/2011 | 192.75p | 194.25p | 192.25p | 194.00p | 135698 |
25/03/2011 | 193.50p | 194.50p | 191.50p | 191.50p | 106976 |
24/03/2011 | 191.25p | 194.00p | 189.45p | 194.00p | 110179 |
23/03/2011 | 190.50p | 191.50p | 189.53p | 191.50p | 41064 |
22/03/2011 | 189.25p | 192.50p | 189.00p | 190.00p | 69030 |
21/03/2011 | 189.25p | 192.00p | 188.75p | 192.00p | 152243 |
18/03/2011 | 189.00p | 189.00p | 185.50p | 185.50p | 97330 |
17/03/2011 | 187.75p | 188.40p | 185.75p | 187.13p | 90273 |
16/03/2011 | 190.50p | 192.00p | 187.00p | 189.00p | 304373 |
15/03/2011 | 192.75p | 192.75p | 186.50p | 190.00p | 119910 |
14/03/2011 | 195.25p | 195.25p | 193.50p | 194.38p | 41112 |
11/03/2011 | 196.50p | 196.75p | 194.00p | 195.00p | 158046 |
10/03/2011 | 198.75p | 198.75p | 196.80p | 196.88p | 75081 |
09/03/2011 | 198.50p | 198.75p | 198.50p | 198.63p | 23635 |
08/03/2011 | 197.25p | 198.00p | 196.50p | 197.75p | 60333 |
07/03/2011 | 197.00p | 197.25p | 196.50p | 196.88p | 66278 |
04/03/2011 | 196.00p | 197.25p | 195.50p | 196.88p | 80789 |
03/03/2011 | 193.50p | 195.50p | 193.00p | 194.00p | 50380 |
02/03/2011 | 193.75p | 194.00p | 192.75p | 193.25p | 43558 |
01/03/2011 | 193.00p | 196.00p | 192.97p | 196.00p | 165808 |
28/02/2011 | 192.00p | 192.75p | 191.80p | 192.25p | 14900 |
25/02/2011 | 190.50p | 192.50p | 190.50p | 192.00p | 25204 |
24/02/2011 | 190.75p | 191.25p | 188.75p | 190.50p | 133592 |
23/02/2011 | 196.00p | 196.49p | 192.25p | 193.00p | 47181 |
22/02/2011 | 197.00p | 197.39p | 194.25p | 196.50p | 87438 |
21/02/2011 | 199.00p | 202.15p | 199.00p | 199.37p | 62400 |
18/02/2011 | 200.50p | 202.00p | 199.75p | 201.13p | 202264 |
17/02/2011 | 202.00p | 202.00p | 200.00p | 201.13p | 65296 |
16/02/2011 | 200.00p | 201.75p | 198.00p | 201.75p | 38207 |
15/02/2011 | 200.25p | 202.54p | 200.00p | 201.00p | 94338 |
14/02/2011 | 199.55p | 202.00p | 199.55p | 201.75p | 89191 |
11/02/2011 | 195.25p | 200.00p | 195.25p | 200.00p | 111034 |
10/02/2011 | 197.00p | 197.50p | 195.45p | 197.50p | 78473 |
09/02/2011 | 198.37p | 198.75p | 197.77p | 198.00p | 56357 |
08/02/2011 | 198.70p | 198.70p | 197.25p | 197.25p | 3619 |
07/02/2011 | 195.00p | 198.10p | 195.00p | 198.00p | 45353 |
04/02/2011 | 194.00p | 194.59p | 193.00p | 194.50p | 20004 |
03/02/2011 | 193.00p | 194.25p | 193.00p | 194.25p | 111275 |
02/02/2011 | 193.25p | 195.50p | 193.25p | 194.50p | 62262 |
01/02/2011 | 191.00p | 193.00p | 190.86p | 192.50p | 30696 |
31/01/2011 | 190.25p | 192.25p | 188.50p | 190.50p | 71864 |
28/01/2011 | 191.50p | 192.50p | 190.50p | 191.25p | 21086 |
27/01/2011 | 192.00p | 192.40p | 191.70p | 192.00p | 34979 |
26/01/2011 | 190.75p | 192.00p | 188.00p | 191.75p | 163848 |
25/01/2011 | 190.25p | 190.60p | 187.68p | 188.25p | 40053 |
24/01/2011 | 188.50p | 190.50p | 185.75p | 190.50p | 86010 |
21/01/2011 | 188.25p | 188.25p | 185.60p | 187.25p | 55462 |
20/01/2011 | 189.25p | 189.25p | 185.75p | 185.75p | 68446 |
19/01/2011 | 187.75p | 192.00p | 187.50p | 190.00p | 232699 |
18/01/2011 | 185.50p | 187.50p | 185.00p | 187.25p | 52981 |
17/01/2011 | 185.50p | 185.50p | 183.50p | 185.00p | 55377 |
14/01/2011 | 189.00p | 190.00p | 186.00p | 186.25p | 126662 |
13/01/2011 | 189.50p | 191.37p | 186.00p | 186.00p | 128631 |
12/01/2011 | 191.25p | 192.00p | 189.00p | 189.00p | 129301 |
11/01/2011 | 190.50p | 192.00p | 190.23p | 190.50p | 109077 |
10/01/2011 | 190.75p | 191.00p | 190.50p | 190.75p | 57319 |
07/01/2011 | 191.75p | 192.50p | 190.00p | 191.00p | 48290 |
06/01/2011 | 190.00p | 192.50p | 188.00p | 190.50p | 96956 |
05/01/2011 | 189.00p | 190.00p | 188.00p | 190.00p | 30430 |
04/01/2011 | 187.00p | 190.00p | 187.00p | 190.00p | 58674 |
31/12/2010 | 185.50p | 187.54p | 185.50p | 186.00p | 11877 |
30/12/2010 | 186.50p | 187.29p | 185.75p | 185.75p | 4422 |
29/12/2010 | 185.75p | 187.25p | 185.50p | 186.50p | 21458 |
24/12/2010 | 185.50p | 187.29p | 184.51p | 186.00p | 18640 |
23/12/2010 | 185.00p | 187.00p | 185.00p | 185.50p | 24718 |
22/12/2010 | 185.75p | 186.75p | 184.35p | 186.00p | 19976 |
21/12/2010 | 183.00p | 187.00p | 183.00p | 185.75p | 80363 |
20/12/2010 | 183.00p | 184.75p | 182.50p | 183.50p | 24250 |
17/12/2010 | 181.75p | 183.00p | 180.00p | 180.00p | 41042 |
16/12/2010 | 180.75p | 181.75p | 180.38p | 181.25p | 72757 |
15/12/2010 | 177.50p | 182.00p | 177.50p | 180.25p | 100346 |
14/12/2010 | 177.25p | 180.75p | 177.25p | 179.50p | 47917 |
13/12/2010 | 175.25p | 179.50p | 175.25p | 178.25p | 86560 |
10/12/2010 | 175.25p | 177.00p | 174.25p | 176.25p | 29276 |
09/12/2010 | 175.00p | 176.13p | 174.75p | 174.75p | 79486 |
08/12/2010 | 174.00p | 175.39p | 172.50p | 173.00p | 46034 |
07/12/2010 | 173.00p | 175.25p | 172.25p | 174.00p | 156884 |
06/12/2010 | 170.00p | 172.50p | 170.00p | 172.50p | 129572 |
03/12/2010 | 168.00p | 169.75p | 168.00p | 169.50p | 115228 |
02/12/2010 | 166.00p | 168.00p | 166.00p | 167.75p | 63646 |
*Close Price adjusted for both dividends and splits