Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/06/2012 | 1,162.50p | 1,169.00p | 1,162.50p | 1,162.50p | 42 |
25/06/2012 | 1,150.00p | 1,170.00p | 1,150.00p | 1,162.50p | 100 |
22/06/2012 | 1,150.00p | 1,174.00p | 1,150.00p | 1,150.00p | 0 |
21/06/2012 | 1,150.00p | 1,174.00p | 1,150.00p | 1,150.00p | 17 |
20/06/2012 | 1,150.00p | 1,150.00p | 1,113.00p | 1,150.00p | 155 |
19/06/2012 | 1,150.00p | 1,174.00p | 1,150.00p | 1,150.00p | 46 |
18/06/2012 | 1,150.00p | 1,150.00p | 1,125.00p | 1,150.00p | 1051 |
15/06/2012 | 1,125.00p | 1,200.00p | 1,125.00p | 1,150.00p | 464 |
14/06/2012 | 1,112.50p | 1,125.00p | 1,102.50p | 1,125.00p | 1049 |
13/06/2012 | 1,137.50p | 1,145.00p | 1,075.00p | 1,100.00p | 3670 |
12/06/2012 | 1,175.00p | 1,175.00p | 1,100.00p | 1,137.50p | 910 |
11/06/2012 | 1,175.00p | 1,175.00p | 1,150.00p | 1,175.00p | 200 |
08/06/2012 | 1,175.00p | 1,190.00p | 1,175.00p | 1,175.00p | 500 |
07/06/2012 | 1,175.00p | 1,190.00p | 1,157.50p | 1,175.00p | 0 |
06/06/2012 | 1,175.00p | 1,190.00p | 1,157.50p | 1,175.00p | 81 |
01/06/2012 | 1,175.00p | 1,190.00p | 1,150.00p | 1,175.00p | 0 |
31/05/2012 | 1,175.00p | 1,190.00p | 1,150.00p | 1,175.00p | 343 |
30/05/2012 | 1,237.50p | 1,237.50p | 1,150.00p | 1,175.00p | 615 |
29/05/2012 | 1,237.50p | 1,243.75p | 1,235.00p | 1,237.50p | 149 |
28/05/2012 | 1,275.00p | 1,275.00p | 1,237.50p | 1,237.50p | 130 |
25/05/2012 | 1,275.00p | 1,292.50p | 1,275.00p | 1,275.00p | 3346 |
24/05/2012 | 1,250.00p | 1,267.50p | 1,250.00p | 1,250.00p | 0 |
23/05/2012 | 1,250.00p | 1,267.50p | 1,250.00p | 1,250.00p | 33 |
22/05/2012 | 1,250.00p | 1,268.00p | 1,250.00p | 1,250.00p | 381 |
21/05/2012 | 1,250.00p | 1,270.00p | 1,250.00p | 1,250.00p | 116 |
18/05/2012 | 1,250.00p | 1,268.50p | 1,250.00p | 1,250.00p | 50 |
17/05/2012 | 1,250.00p | 1,265.00p | 1,250.00p | 1,250.00p | 479 |
16/05/2012 | 1,237.50p | 1,260.00p | 1,231.50p | 1,250.00p | 1369 |
15/05/2012 | 1,237.50p | 1,265.00p | 1,200.00p | 1,250.00p | 2365 |
14/05/2012 | 1,237.50p | 1,249.00p | 1,235.00p | 1,237.50p | 448 |
11/05/2012 | 1,237.50p | 1,249.00p | 1,237.50p | 1,237.50p | 190 |
10/05/2012 | 1,250.00p | 1,250.00p | 1,209.75p | 1,237.50p | 326 |
09/05/2012 | 1,250.00p | 1,250.00p | 1,150.00p | 1,250.00p | 812 |
08/05/2012 | 1,250.00p | 1,250.00p | 1,245.00p | 1,250.00p | 170 |
04/05/2012 | 1,250.00p | 1,280.00p | 1,250.00p | 1,250.00p | 0 |
03/05/2012 | 1,250.00p | 1,280.00p | 1,250.00p | 1,250.00p | 193 |
02/05/2012 | 1,275.00p | 1,275.00p | 1,236.25p | 1,262.50p | 1208 |
01/05/2012 | 1,287.50p | 1,287.50p | 1,250.00p | 1,275.00p | 638 |
30/04/2012 | 1,287.50p | 1,287.50p | 1,251.50p | 1,287.50p | 210 |
27/04/2012 | 1,300.00p | 1,300.00p | 1,250.00p | 1,287.50p | 300 |
26/04/2012 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 30 |
25/04/2012 | 1,300.00p | 1,300.00p | 1,250.47p | 1,300.00p | 70 |
24/04/2012 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 319 |
23/04/2012 | 1,300.00p | 1,300.00p | 1,295.00p | 1,300.00p | 92 |
20/04/2012 | 1,325.00p | 1,350.00p | 1,275.00p | 1,300.00p | 2577 |
19/04/2012 | 1,325.00p | 1,325.00p | 1,300.03p | 1,325.00p | 19 |
18/04/2012 | 1,325.00p | 1,325.00p | 1,300.03p | 1,325.00p | 19 |
17/04/2012 | 1,325.00p | 1,325.00p | 1,305.00p | 1,325.00p | 388 |
16/04/2012 | 1,325.00p | 1,325.00p | 1,300.50p | 1,325.00p | 104 |
13/04/2012 | 1,325.00p | 1,325.00p | 1,225.00p | 1,325.00p | 859 |
12/04/2012 | 1,312.50p | 1,329.75p | 1,300.00p | 1,325.00p | 412 |
11/04/2012 | 1,312.50p | 1,329.75p | 1,290.75p | 1,312.50p | 0 |
10/04/2012 | 1,312.50p | 1,329.75p | 1,290.75p | 1,312.50p | 0 |
05/04/2012 | 1,312.50p | 1,329.75p | 1,290.75p | 1,312.50p | 1545 |
04/04/2012 | 1,362.50p | 1,375.00p | 1,300.00p | 1,312.50p | 2430 |
03/04/2012 | 1,262.50p | 1,375.00p | 1,262.50p | 1,362.50p | 1775 |
02/04/2012 | 1,237.50p | 1,345.00p | 1,237.50p | 1,262.50p | 2767 |
30/03/2012 | 1,225.00p | 1,246.25p | 1,225.00p | 1,237.50p | 1104 |
29/03/2012 | 1,225.00p | 1,250.00p | 1,225.00p | 1,225.00p | 1388 |
28/03/2012 | 1,262.50p | 1,262.50p | 1,150.26p | 1,225.00p | 2437 |
27/03/2012 | 1,237.50p | 1,237.50p | 1,225.00p | 1,237.50p | 170 |
26/03/2012 | 1,237.50p | 1,238.00p | 1,225.00p | 1,237.50p | 430 |
23/03/2012 | 1,237.50p | 1,237.50p | 1,225.00p | 1,237.50p | 0 |
22/03/2012 | 1,237.50p | 1,237.50p | 1,225.00p | 1,237.50p | 0 |
21/03/2012 | 1,237.50p | 1,237.50p | 1,225.00p | 1,237.50p | 30 |
20/03/2012 | 1,262.50p | 1,262.50p | 1,237.50p | 1,237.50p | 220 |
19/03/2012 | 1,262.50p | 1,262.50p | 1,213.77p | 1,262.50p | 300 |
16/03/2012 | 1,262.50p | 1,262.50p | 1,255.00p | 1,262.50p | 0 |
15/03/2012 | 1,262.50p | 1,262.50p | 1,255.00p | 1,262.50p | 0 |
14/03/2012 | 1,262.50p | 1,262.50p | 1,255.00p | 1,262.50p | 0 |
13/03/2012 | 1,262.50p | 1,262.50p | 1,255.00p | 1,262.50p | 500 |
12/03/2012 | 1,275.00p | 1,275.00p | 1,250.00p | 1,262.50p | 164 |
09/03/2012 | 1,275.00p | 1,275.00p | 1,250.00p | 1,275.00p | 67 |
08/03/2012 | 1,275.00p | 1,300.00p | 1,225.00p | 1,275.00p | 0 |
07/03/2012 | 1,275.00p | 1,300.00p | 1,225.00p | 1,275.00p | 0 |
06/03/2012 | 1,300.00p | 1,300.00p | 1,225.00p | 1,275.00p | 400 |
05/03/2012 | 1,300.00p | 1,312.50p | 1,275.00p | 1,300.00p | 118 |
02/03/2012 | 1,300.00p | 1,312.50p | 1,300.00p | 1,300.00p | 75 |
01/03/2012 | 1,300.00p | 1,312.50p | 1,300.00p | 1,300.00p | 0 |
29/02/2012 | 1,300.00p | 1,312.50p | 1,300.00p | 1,300.00p | 294 |
28/02/2012 | 1,300.00p | 1,300.00p | 1,275.00p | 1,300.00p | 28 |
27/02/2012 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 50 |
24/02/2012 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 0 |
23/02/2012 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 500 |
22/02/2012 | 1,300.00p | 1,312.50p | 1,300.00p | 1,300.00p | 155 |
21/02/2012 | 1,300.00p | 1,320.00p | 1,287.50p | 1,300.00p | 0 |
20/02/2012 | 1,287.50p | 1,320.00p | 1,287.50p | 1,300.00p | 603 |
17/02/2012 | 1,275.00p | 1,287.50p | 1,275.00p | 1,287.50p | 300 |
16/02/2012 | 1,275.00p | 1,277.50p | 1,275.00p | 1,275.00p | 107 |
15/02/2012 | 1,275.00p | 1,277.50p | 1,275.00p | 1,275.00p | 0 |
14/02/2012 | 1,275.00p | 1,277.50p | 1,275.00p | 1,275.00p | 0 |
13/02/2012 | 1,275.00p | 1,277.50p | 1,275.00p | 1,275.00p | 1155 |
10/02/2012 | 1,275.00p | 1,275.00p | 1,250.00p | 1,275.00p | 0 |
09/02/2012 | 1,275.00p | 1,275.00p | 1,250.00p | 1,275.00p | 0 |
08/02/2012 | 1,275.00p | 1,275.00p | 1,250.00p | 1,275.00p | 0 |
07/02/2012 | 1,275.00p | 1,275.00p | 1,250.00p | 1,275.00p | 131 |
06/02/2012 | 1,262.50p | 1,337.50p | 1,262.50p | 1,275.00p | 0 |
03/02/2012 | 1,337.50p | 1,337.50p | 1,262.50p | 1,262.50p | 379 |
02/02/2012 | 1,337.50p | 1,346.10p | 1,150.00p | 1,337.50p | 1143 |
01/02/2012 | 1,362.50p | 1,362.50p | 1,325.00p | 1,337.50p | 257 |
31/01/2012 | 1,362.50p | 1,362.50p | 1,350.00p | 1,362.50p | 0 |
30/01/2012 | 1,362.50p | 1,362.50p | 1,350.00p | 1,362.50p | 50 |
27/01/2012 | 1,362.50p | 1,362.50p | 1,360.00p | 1,362.50p | 0 |
26/01/2012 | 1,362.50p | 1,362.50p | 1,360.00p | 1,362.50p | 220 |
25/01/2012 | 1,362.50p | 1,362.50p | 1,350.00p | 1,362.50p | 202 |
24/01/2012 | 1,362.50p | 1,362.50p | 1,350.00p | 1,362.50p | 132 |
23/01/2012 | 1,375.00p | 1,375.00p | 1,344.13p | 1,362.50p | 232 |
20/01/2012 | 1,387.50p | 1,425.00p | 1,350.00p | 1,375.00p | 320 |
19/01/2012 | 1,387.50p | 1,425.00p | 1,350.00p | 1,387.50p | 0 |
18/01/2012 | 1,387.50p | 1,425.00p | 1,350.00p | 1,387.50p | 0 |
17/01/2012 | 1,425.00p | 1,425.00p | 1,350.00p | 1,387.50p | 350 |
16/01/2012 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 250 |
13/01/2012 | 1,425.00p | 1,430.00p | 1,425.00p | 1,425.00p | 38 |
12/01/2012 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 250 |
11/01/2012 | 1,425.00p | 1,425.00p | 1,403.88p | 1,425.00p | 50 |
10/01/2012 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 200150 |
09/01/2012 | 1,437.50p | 1,437.50p | 1,408.25p | 1,425.00p | 148 |
06/01/2012 | 1,437.50p | 1,440.00p | 1,437.50p | 1,437.50p | 123 |
05/01/2012 | 1,450.00p | 1,450.00p | 1,400.00p | 1,437.50p | 108057 |
04/01/2012 | 1,437.50p | 1,446.10p | 1,437.50p | 1,437.50p | 0 |
03/01/2012 | 1,437.50p | 1,446.10p | 1,437.50p | 1,437.50p | 4 |
30/12/2011 | 1,450.00p | 1,450.00p | 1,400.00p | 1,412.50p | 0 |
29/12/2011 | 1,412.50p | 1,412.50p | 1,400.00p | 1,412.50p | 10 |
28/12/2011 | 1,412.50p | 1,415.40p | 1,412.50p | 1,412.50p | 0 |
23/12/2011 | 1,412.50p | 1,415.40p | 1,412.50p | 1,412.50p | 22 |
22/12/2011 | 1,450.00p | 1,450.00p | 1,402.50p | 1,412.50p | 200 |
21/12/2011 | 1,450.00p | 1,488.44p | 1,450.00p | 1,450.00p | 2000 |
20/12/2011 | 1,450.00p | 1,450.00p | 1,350.00p | 1,450.00p | 0 |
19/12/2011 | 1,450.00p | 1,450.00p | 1,350.00p | 1,450.00p | 40000 |
16/12/2011 | 1,450.00p | 1,450.00p | 1,375.00p | 1,450.00p | 92050 |
15/12/2011 | 1,450.00p | 1,462.00p | 1,375.00p | 1,450.00p | 10198 |
14/12/2011 | 1,450.00p | 1,462.00p | 1,406.99p | 1,450.00p | 132 |
13/12/2011 | 1,450.00p | 1,465.00p | 1,420.00p | 1,450.00p | 0 |
12/12/2011 | 1,450.00p | 1,465.00p | 1,420.00p | 1,450.00p | 302 |
09/12/2011 | 1,450.00p | 1,450.00p | 1,375.00p | 1,450.00p | 36000 |
08/12/2011 | 1,412.50p | 1,450.00p | 1,412.50p | 1,450.00p | 600 |
07/12/2011 | 1,412.50p | 1,425.00p | 1,412.50p | 1,412.50p | 10400 |
06/12/2011 | 1,412.50p | 1,412.50p | 1,399.00p | 1,412.50p | 180 |
05/12/2011 | 1,387.50p | 1,412.50p | 1,387.50p | 1,412.50p | 100 |
02/12/2011 | 1,375.00p | 1,382.50p | 1,375.00p | 1,375.00p | 110 |
01/12/2011 | 1,375.00p | 1,377.50p | 1,352.60p | 1,375.00p | 106 |
30/11/2011 | 1,350.00p | 1,375.00p | 1,304.10p | 1,375.00p | 0 |
29/11/2011 | 1,350.00p | 1,350.00p | 1,304.10p | 1,350.00p | 0 |
28/11/2011 | 1,325.00p | 1,350.00p | 1,304.10p | 1,350.00p | 34 |
25/11/2011 | 1,350.00p | 1,350.00p | 1,250.00p | 1,325.00p | 4000 |
24/11/2011 | 1,350.00p | 1,375.00p | 1,300.00p | 1,350.00p | 0 |
23/11/2011 | 1,375.00p | 1,375.00p | 1,300.00p | 1,350.00p | 2797 |
22/11/2011 | 1,387.50p | 1,387.50p | 1,325.00p | 1,375.00p | 500 |
21/11/2011 | 1,387.50p | 1,387.50p | 1,359.80p | 1,387.50p | 74 |
18/11/2011 | 1,387.50p | 1,387.50p | 1,325.00p | 1,387.50p | 1596 |
17/11/2011 | 1,400.00p | 1,400.00p | 1,375.00p | 1,387.50p | 100 |
16/11/2011 | 1,400.00p | 1,400.00p | 1,375.00p | 1,400.00p | 2025 |
15/11/2011 | 1,400.00p | 1,400.00p | 1,375.00p | 1,400.00p | 1015 |
14/11/2011 | 1,387.50p | 1,400.00p | 1,387.50p | 1,400.00p | 180 |
11/11/2011 | 1,387.50p | 1,387.50p | 1,359.75p | 1,387.50p | 121 |
10/11/2011 | 1,375.00p | 1,387.50p | 1,350.00p | 1,387.50p | 0 |
09/11/2011 | 1,387.50p | 1,387.50p | 1,350.00p | 1,375.00p | 1030 |
08/11/2011 | 1,387.50p | 1,387.50p | 1,350.00p | 1,387.50p | 4230 |
07/11/2011 | 1,387.50p | 1,400.00p | 1,359.75p | 1,387.50p | 2240 |
04/11/2011 | 1,337.50p | 1,400.00p | 1,309.75p | 1,387.50p | 6823 |
03/11/2011 | 1,225.00p | 1,359.30p | 1,225.00p | 1,337.50p | 7668 |
02/11/2011 | 1,225.00p | 1,250.00p | 1,225.00p | 1,225.00p | 6000 |
01/11/2011 | 1,225.00p | 1,227.00p | 1,200.00p | 1,225.00p | 0 |
31/10/2011 | 1,225.00p | 1,227.00p | 1,200.00p | 1,225.00p | 6082 |
28/10/2011 | 1,237.50p | 1,237.50p | 1,225.00p | 1,225.00p | 10550 |
27/10/2011 | 1,237.50p | 1,237.50p | 1,225.00p | 1,237.50p | 2750 |
26/10/2011 | 1,237.50p | 1,237.50p | 1,225.00p | 1,237.50p | 240 |
25/10/2011 | 1,237.50p | 1,237.50p | 1,237.30p | 1,237.50p | 39 |
24/10/2011 | 1,237.50p | 1,237.50p | 1,225.00p | 1,237.50p | 0 |
21/10/2011 | 1,237.50p | 1,237.50p | 1,225.00p | 1,237.50p | 461 |
20/10/2011 | 1,237.50p | 1,237.50p | 1,225.00p | 1,237.50p | 0 |
19/10/2011 | 1,237.50p | 1,237.50p | 1,225.00p | 1,237.50p | 15 |
18/10/2011 | 1,237.50p | 1,237.50p | 1,225.00p | 1,237.50p | 0 |
17/10/2011 | 1,237.50p | 1,237.50p | 1,225.00p | 1,237.50p | 0 |
14/10/2011 | 1,237.50p | 1,237.50p | 1,225.00p | 1,237.50p | 11 |
13/10/2011 | 1,237.50p | 1,237.50p | 1,225.00p | 1,237.50p | 563 |
12/10/2011 | 1,237.50p | 1,241.30p | 1,225.00p | 1,237.50p | 195 |
11/10/2011 | 1,237.50p | 1,237.50p | 1,200.00p | 1,237.50p | 67082 |
10/10/2011 | 1,225.00p | 1,237.50p | 1,225.00p | 1,237.50p | 265 |
07/10/2011 | 1,225.00p | 1,237.50p | 1,225.00p | 1,225.00p | 0 |
06/10/2011 | 1,225.00p | 1,237.50p | 1,225.00p | 1,225.00p | 2375 |
05/10/2011 | 1,250.00p | 1,250.00p | 1,225.00p | 1,225.00p | 0 |
04/10/2011 | 1,250.00p | 1,250.00p | 1,225.00p | 1,250.00p | 0 |
03/10/2011 | 1,250.00p | 1,250.00p | 1,225.00p | 1,250.00p | 375 |
30/09/2011 | 1,250.00p | 1,265.00p | 1,250.00p | 1,250.00p | 14 |
29/09/2011 | 1,275.00p | 1,275.00p | 1,250.00p | 1,275.00p | 581 |
28/09/2011 | 1,275.00p | 1,275.00p | 1,255.50p | 1,275.00p | 79 |
27/09/2011 | 1,312.50p | 1,312.50p | 1,250.00p | 1,275.00p | 195 |
26/09/2011 | 1,312.50p | 1,312.50p | 1,275.00p | 1,312.50p | 0 |
23/09/2011 | 1,312.50p | 1,312.50p | 1,275.00p | 1,312.50p | 0 |
22/09/2011 | 1,312.50p | 1,312.50p | 1,275.00p | 1,312.50p | 377 |
21/09/2011 | 1,312.50p | 1,312.50p | 1,275.00p | 1,312.50p | 150 |
20/09/2011 | 1,312.50p | 1,312.50p | 1,300.00p | 1,312.50p | 0 |
19/09/2011 | 1,300.00p | 1,312.50p | 1,300.00p | 1,312.50p | 0 |
16/09/2011 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
15/09/2011 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
14/09/2011 | 1,312.50p | 1,312.50p | 1,275.00p | 1,312.50p | 0 |
13/09/2011 | 1,312.50p | 1,312.50p | 1,275.00p | 1,312.50p | 0 |
12/09/2011 | 1,312.50p | 1,312.50p | 1,275.00p | 1,312.50p | 0 |
09/09/2011 | 1,312.50p | 1,312.50p | 1,275.00p | 1,312.50p | 50 |
*Close Price adjusted for both dividends and splits