Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2012 | 145.25p | 150.25p | 144.00p | 144.00p | 132715 |
11/07/2012 | 149.50p | 150.75p | 147.00p | 147.75p | 80824 |
10/07/2012 | 147.25p | 150.22p | 147.25p | 148.75p | 49138 |
09/07/2012 | 153.75p | 154.00p | 146.75p | 149.00p | 117886 |
06/07/2012 | 154.00p | 156.14p | 152.00p | 152.25p | 107371 |
05/07/2012 | 157.00p | 159.50p | 150.50p | 158.50p | 54671 |
04/07/2012 | 153.50p | 158.25p | 153.50p | 157.00p | 36330 |
03/07/2012 | 150.00p | 152.90p | 148.96p | 152.00p | 141451 |
02/07/2012 | 150.50p | 154.75p | 150.00p | 150.00p | 155721 |
29/06/2012 | 155.00p | 157.50p | 150.75p | 152.00p | 257084 |
28/06/2012 | 152.75p | 157.00p | 150.00p | 157.00p | 206920 |
27/06/2012 | 157.25p | 158.52p | 152.25p | 154.00p | 218973 |
26/06/2012 | 157.00p | 158.75p | 157.00p | 158.00p | 72696 |
25/06/2012 | 157.00p | 162.25p | 157.00p | 157.50p | 79182 |
22/06/2012 | 162.75p | 163.50p | 159.50p | 163.50p | 2609 |
21/06/2012 | 160.25p | 163.75p | 160.25p | 163.75p | 76737 |
20/06/2012 | 155.00p | 162.86p | 152.53p | 162.25p | 181150 |
19/06/2012 | 153.75p | 155.25p | 152.50p | 155.25p | 60547 |
18/06/2012 | 156.25p | 157.75p | 150.00p | 153.75p | 109362 |
15/06/2012 | 155.25p | 157.54p | 152.31p | 156.25p | 251676 |
14/06/2012 | 155.00p | 156.00p | 152.75p | 155.75p | 67032 |
13/06/2012 | 154.00p | 156.75p | 153.00p | 155.75p | 335908 |
12/06/2012 | 152.00p | 154.00p | 149.20p | 151.75p | 198755 |
11/06/2012 | 157.00p | 157.00p | 149.75p | 154.00p | 144081 |
08/06/2012 | 154.00p | 154.00p | 150.67p | 153.50p | 89720 |
07/06/2012 | 153.75p | 156.06p | 153.25p | 153.25p | 257209 |
06/06/2012 | 155.00p | 155.00p | 151.25p | 154.00p | 505530 |
01/06/2012 | 165.00p | 165.00p | 152.00p | 155.00p | 161520 |
31/05/2012 | 158.75p | 162.00p | 156.05p | 162.00p | 159554 |
30/05/2012 | 159.25p | 162.75p | 156.00p | 159.50p | 48082 |
29/05/2012 | 156.75p | 160.75p | 155.25p | 159.00p | 123579 |
28/05/2012 | 160.25p | 160.84p | 155.25p | 155.25p | 71799 |
25/05/2012 | 158.00p | 163.75p | 155.56p | 158.00p | 247006 |
24/05/2012 | 161.50p | 164.75p | 156.10p | 158.50p | 219026 |
23/05/2012 | 160.00p | 164.75p | 159.75p | 160.00p | 108760 |
22/05/2012 | 163.00p | 166.00p | 160.50p | 164.00p | 91765 |
21/05/2012 | 158.00p | 165.25p | 158.00p | 163.25p | 292892 |
18/05/2012 | 163.50p | 165.75p | 158.25p | 162.00p | 412227 |
17/05/2012 | 167.75p | 169.03p | 165.00p | 165.00p | 42628 |
16/05/2012 | 162.00p | 167.75p | 158.53p | 167.50p | 266291 |
15/05/2012 | 171.00p | 171.00p | 159.19p | 163.75p | 402224 |
14/05/2012 | 168.00p | 168.00p | 165.00p | 166.25p | 88835 |
11/05/2012 | 170.00p | 173.25p | 165.47p | 171.00p | 140193 |
10/05/2012 | 171.50p | 174.81p | 170.50p | 172.00p | 126690 |
09/05/2012 | 175.00p | 180.03p | 167.00p | 171.25p | 276742 |
08/05/2012 | 183.00p | 186.50p | 175.63p | 177.00p | 225338 |
04/05/2012 | 181.25p | 186.40p | 180.50p | 182.50p | 265983 |
03/05/2012 | 187.00p | 187.00p | 181.00p | 182.75p | 110609 |
02/05/2012 | 186.25p | 190.75p | 184.25p | 188.00p | 254034 |
01/05/2012 | 188.75p | 191.95p | 186.25p | 190.00p | 245908 |
30/04/2012 | 188.00p | 191.64p | 185.92p | 190.00p | 203752 |
27/04/2012 | 181.25p | 190.00p | 181.25p | 188.50p | 140494 |
26/04/2012 | 181.75p | 188.00p | 179.00p | 184.25p | 150484 |
25/04/2012 | 182.75p | 183.88p | 178.86p | 182.25p | 116261 |
24/04/2012 | 179.75p | 184.25p | 175.60p | 182.50p | 101245 |
23/04/2012 | 176.00p | 178.52p | 175.00p | 175.50p | 124968 |
20/04/2012 | 179.25p | 180.00p | 176.49p | 179.00p | 186401 |
19/04/2012 | 181.25p | 182.00p | 176.85p | 179.75p | 82059 |
18/04/2012 | 175.50p | 180.00p | 175.00p | 179.50p | 122058 |
17/04/2012 | 179.00p | 180.00p | 175.50p | 176.75p | 130170 |
16/04/2012 | 173.75p | 181.75p | 172.50p | 179.00p | 548808 |
13/04/2012 | 166.25p | 174.25p | 166.25p | 174.25p | 202403 |
12/04/2012 | 158.00p | 168.11p | 154.24p | 165.00p | 370484 |
11/04/2012 | 159.00p | 160.75p | 152.00p | 158.50p | 386130 |
10/04/2012 | 160.75p | 162.70p | 155.55p | 160.00p | 409802 |
05/04/2012 | 164.00p | 166.45p | 161.00p | 163.50p | 103405 |
04/04/2012 | 165.75p | 166.75p | 162.25p | 164.50p | 290986 |
03/04/2012 | 166.00p | 168.86p | 164.50p | 165.50p | 139737 |
02/04/2012 | 162.25p | 167.00p | 162.00p | 165.50p | 743235 |
30/03/2012 | 166.75p | 169.20p | 162.75p | 162.75p | 166734 |
29/03/2012 | 168.50p | 170.09p | 163.65p | 166.75p | 335846 |
28/03/2012 | 173.75p | 175.84p | 167.75p | 169.25p | 266250 |
27/03/2012 | 172.00p | 175.75p | 171.84p | 173.25p | 136090 |
26/03/2012 | 174.50p | 178.75p | 168.00p | 170.75p | 449966 |
23/03/2012 | 173.75p | 179.00p | 171.48p | 173.50p | 265568 |
22/03/2012 | 175.00p | 178.60p | 172.75p | 173.00p | 475640 |
21/03/2012 | 182.75p | 182.75p | 174.50p | 177.00p | 451409 |
20/03/2012 | 179.25p | 181.25p | 171.00p | 180.75p | 381525 |
19/03/2012 | 184.00p | 187.15p | 174.00p | 179.00p | 465151 |
16/03/2012 | 186.25p | 192.50p | 184.00p | 185.00p | 1162317 |
15/03/2012 | 205.00p | 207.74p | 183.00p | 186.75p | 962845 |
14/03/2012 | 199.75p | 205.47p | 197.61p | 203.50p | 871916 |
13/03/2012 | 195.00p | 201.25p | 193.75p | 200.00p | 264424 |
12/03/2012 | 191.25p | 200.00p | 189.10p | 195.00p | 275708 |
09/03/2012 | 189.75p | 194.95p | 188.75p | 189.25p | 249705 |
08/03/2012 | 191.50p | 194.50p | 188.35p | 190.50p | 269131 |
07/03/2012 | 191.00p | 195.00p | 185.30p | 193.50p | 176433 |
06/03/2012 | 194.25p | 197.00p | 185.68p | 189.25p | 378538 |
05/03/2012 | 194.50p | 199.50p | 194.12p | 194.25p | 187507 |
02/03/2012 | 194.75p | 200.72p | 192.04p | 194.50p | 125408 |
01/03/2012 | 184.50p | 198.00p | 184.25p | 195.25p | 501136 |
29/02/2012 | 181.50p | 185.31p | 180.75p | 182.50p | 136930 |
28/02/2012 | 179.50p | 185.97p | 177.70p | 180.00p | 36465 |
27/02/2012 | 177.25p | 184.86p | 177.25p | 181.00p | 54215 |
24/02/2012 | 184.00p | 186.25p | 179.18p | 182.25p | 2299053 |
23/02/2012 | 181.00p | 183.70p | 180.00p | 182.00p | 97163 |
22/02/2012 | 182.75p | 185.50p | 178.00p | 180.25p | 110092 |
21/02/2012 | 176.25p | 185.50p | 175.25p | 184.00p | 391388 |
20/02/2012 | 175.00p | 180.01p | 175.00p | 177.00p | 158434 |
17/02/2012 | 176.25p | 177.00p | 173.75p | 176.00p | 125996 |
16/02/2012 | 181.25p | 186.25p | 173.60p | 176.00p | 247793 |
15/02/2012 | 171.75p | 182.00p | 170.50p | 181.00p | 315554 |
14/02/2012 | 168.00p | 173.00p | 167.00p | 172.25p | 134347 |
13/02/2012 | 169.50p | 170.12p | 167.00p | 169.00p | 106686 |
10/02/2012 | 167.50p | 170.00p | 167.25p | 169.75p | 56264 |
09/02/2012 | 167.50p | 172.00p | 167.16p | 168.50p | 65054 |
08/02/2012 | 168.50p | 169.75p | 167.50p | 168.50p | 112536 |
07/02/2012 | 169.50p | 169.75p | 166.75p | 169.00p | 66314 |
06/02/2012 | 169.75p | 172.00p | 166.52p | 170.00p | 81855 |
03/02/2012 | 169.50p | 170.90p | 166.00p | 170.50p | 104048 |
02/02/2012 | 167.25p | 169.51p | 165.00p | 168.75p | 297222 |
01/02/2012 | 166.75p | 170.00p | 165.00p | 167.75p | 75318 |
31/01/2012 | 167.75p | 169.00p | 165.00p | 167.00p | 128355 |
30/01/2012 | 170.00p | 170.29p | 165.10p | 166.75p | 62542 |
27/01/2012 | 165.50p | 170.90p | 165.50p | 170.00p | 56386 |
26/01/2012 | 159.75p | 169.00p | 159.50p | 166.75p | 177819 |
25/01/2012 | 165.50p | 170.13p | 158.75p | 160.00p | 296318 |
24/01/2012 | 166.00p | 169.50p | 165.00p | 165.25p | 109531 |
23/01/2012 | 168.75p | 173.30p | 168.75p | 170.00p | 121238 |
20/01/2012 | 165.25p | 172.75p | 165.25p | 171.50p | 153609 |
19/01/2012 | 167.75p | 169.50p | 165.00p | 166.00p | 489469 |
18/01/2012 | 160.75p | 168.00p | 155.50p | 167.00p | 317923 |
17/01/2012 | 170.00p | 172.74p | 160.75p | 160.75p | 373745 |
16/01/2012 | 158.00p | 174.00p | 157.92p | 170.00p | 553463 |
13/01/2012 | 150.00p | 157.75p | 149.62p | 156.50p | 282430 |
12/01/2012 | 151.75p | 155.00p | 146.00p | 155.00p | 263190 |
11/01/2012 | 148.75p | 154.65p | 147.55p | 152.75p | 958906 |
10/01/2012 | 143.25p | 146.47p | 138.50p | 144.50p | 856595 |
09/01/2012 | 138.50p | 141.00p | 134.68p | 141.00p | 293617 |
06/01/2012 | 134.25p | 136.75p | 132.00p | 135.75p | 268566 |
05/01/2012 | 139.00p | 140.75p | 135.00p | 135.00p | 230782 |
04/01/2012 | 134.50p | 139.20p | 132.75p | 138.00p | 209890 |
03/01/2012 | 135.25p | 136.25p | 133.50p | 134.75p | 52155 |
30/12/2011 | 135.00p | 135.79p | 134.50p | 134.50p | 127307 |
29/12/2011 | 135.25p | 135.27p | 134.50p | 134.50p | 422964 |
28/12/2011 | 135.25p | 135.25p | 134.38p | 134.50p | 120160 |
23/12/2011 | 131.75p | 134.85p | 131.75p | 134.50p | 187103 |
22/12/2011 | 128.50p | 132.40p | 128.50p | 130.00p | 707284 |
21/12/2011 | 123.50p | 130.93p | 123.50p | 129.00p | 628706 |
20/12/2011 | 120.25p | 125.00p | 120.25p | 122.25p | 101399 |
19/12/2011 | 123.00p | 124.50p | 120.00p | 120.75p | 71726 |
16/12/2011 | 122.50p | 124.00p | 122.35p | 123.75p | 43057 |
15/12/2011 | 124.50p | 124.67p | 120.17p | 121.50p | 91868 |
14/12/2011 | 127.00p | 128.00p | 124.75p | 125.25p | 63770 |
13/12/2011 | 128.75p | 129.00p | 127.00p | 128.25p | 144175 |
12/12/2011 | 131.50p | 131.50p | 126.75p | 126.75p | 137528 |
09/12/2011 | 134.25p | 134.25p | 129.64p | 132.25p | 157558 |
08/12/2011 | 140.50p | 141.00p | 132.25p | 132.25p | 131690 |
07/12/2011 | 139.25p | 141.20p | 137.25p | 140.75p | 107096 |
06/12/2011 | 137.50p | 138.25p | 137.02p | 137.25p | 48689 |
05/12/2011 | 143.50p | 144.50p | 138.75p | 138.75p | 93214 |
02/12/2011 | 140.00p | 142.25p | 138.55p | 142.25p | 248985 |
01/12/2011 | 141.50p | 143.30p | 140.00p | 140.00p | 240579 |
30/11/2011 | 140.50p | 144.75p | 139.00p | 143.00p | 433613 |
29/11/2011 | 133.00p | 142.75p | 128.00p | 142.50p | 887730 |
28/11/2011 | 121.25p | 131.00p | 120.41p | 131.00p | 632011 |
25/11/2011 | 123.50p | 126.00p | 119.28p | 120.50p | 292096 |
24/11/2011 | 131.25p | 132.00p | 122.00p | 122.00p | 344945 |
23/11/2011 | 132.50p | 134.00p | 124.50p | 128.50p | 131994 |
22/11/2011 | 136.25p | 138.37p | 132.25p | 133.00p | 423782 |
21/11/2011 | 137.50p | 138.50p | 133.75p | 136.50p | 204604 |
18/11/2011 | 135.50p | 138.50p | 135.50p | 138.50p | 349352 |
17/11/2011 | 140.00p | 140.88p | 136.00p | 138.00p | 340031 |
16/11/2011 | 142.00p | 142.00p | 140.00p | 141.25p | 497808 |
15/11/2011 | 145.00p | 147.27p | 140.75p | 142.75p | 313384 |
14/11/2011 | 146.00p | 146.00p | 140.71p | 143.25p | 115350 |
11/11/2011 | 140.50p | 146.00p | 138.52p | 145.50p | 211025 |
10/11/2011 | 143.00p | 144.25p | 138.91p | 140.25p | 429569 |
09/11/2011 | 148.75p | 148.75p | 144.09p | 145.00p | 69928 |
08/11/2011 | 149.00p | 149.00p | 145.00p | 146.75p | 88016 |
07/11/2011 | 148.00p | 148.00p | 145.00p | 146.75p | 103588 |
04/11/2011 | 148.00p | 149.00p | 147.25p | 147.75p | 226654 |
03/11/2011 | 144.75p | 148.75p | 144.75p | 147.00p | 357545 |
02/11/2011 | 152.25p | 152.25p | 146.75p | 146.75p | 772606 |
01/11/2011 | 156.25p | 156.25p | 148.00p | 152.50p | 421046 |
31/10/2011 | 160.00p | 160.00p | 154.00p | 157.00p | 577789 |
28/10/2011 | 157.50p | 160.00p | 153.50p | 160.00p | 353591 |
27/10/2011 | 155.50p | 165.25p | 152.75p | 161.50p | 407051 |
26/10/2011 | 152.00p | 154.25p | 148.76p | 153.00p | 1165014 |
25/10/2011 | 147.25p | 149.50p | 145.25p | 148.75p | 551172 |
24/10/2011 | 146.75p | 146.75p | 143.00p | 146.75p | 599211 |
21/10/2011 | 146.25p | 149.00p | 145.00p | 147.00p | 215130 |
20/10/2011 | 147.25p | 148.77p | 144.50p | 146.50p | 94019 |
19/10/2011 | 149.75p | 152.15p | 149.25p | 150.00p | 130163 |
18/10/2011 | 156.25p | 156.53p | 148.25p | 149.75p | 521433 |
17/10/2011 | 162.25p | 164.86p | 155.25p | 157.75p | 231677 |
14/10/2011 | 164.75p | 165.75p | 158.10p | 162.50p | 541132 |
13/10/2011 | 169.00p | 170.38p | 162.75p | 164.75p | 434412 |
12/10/2011 | 164.75p | 172.50p | 162.19p | 170.25p | 727173 |
11/10/2011 | 155.75p | 165.75p | 154.00p | 165.75p | 627958 |
10/10/2011 | 150.00p | 157.00p | 150.00p | 157.00p | 750573 |
07/10/2011 | 153.50p | 155.25p | 148.50p | 150.00p | 1107145 |
06/10/2011 | 149.75p | 154.75p | 149.75p | 154.00p | 323198 |
05/10/2011 | 152.50p | 152.50p | 147.50p | 149.00p | 1612212 |
04/10/2011 | 157.00p | 157.50p | 150.00p | 150.00p | 1309208 |
03/10/2011 | 158.00p | 158.25p | 153.25p | 156.25p | 683217 |
30/09/2011 | 154.25p | 157.75p | 154.00p | 155.75p | 93575 |
29/09/2011 | 156.50p | 159.25p | 155.00p | 155.50p | 157433 |
28/09/2011 | 151.00p | 158.00p | 149.00p | 157.50p | 396879 |
27/09/2011 | 145.75p | 152.00p | 144.25p | 151.00p | 135933 |
*Close Price adjusted for both dividends and splits