Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2012 | 125.48p | 126.95p | 125.48p | 126.95p | 22442 |
11/07/2012 | 125.48p | 126.95p | 125.48p | 126.95p | 11176 |
10/07/2012 | 125.58p | 127.93p | 125.58p | 126.95p | 12206 |
09/07/2012 | 125.48p | 126.95p | 125.48p | 126.95p | 12448 |
06/07/2012 | 125.48p | 126.95p | 125.48p | 126.95p | 679819 |
05/07/2012 | 125.48p | 126.95p | 125.48p | 126.95p | 67295 |
04/07/2012 | 125.48p | 126.95p | 125.48p | 126.95p | 14140 |
03/07/2012 | 125.48p | 126.95p | 125.48p | 126.95p | 318696 |
02/07/2012 | 126.09p | 126.95p | 125.48p | 126.95p | 51243 |
29/06/2012 | 125.48p | 125.73p | 125.48p | 125.48p | 62386 |
28/06/2012 | 126.46p | 126.46p | 125.97p | 126.46p | 6120 |
27/06/2012 | 129.40p | 131.07p | 128.42p | 129.40p | 15696 |
26/06/2012 | 130.38p | 131.39p | 127.44p | 130.87p | 46122 |
25/06/2012 | 131.36p | 131.87p | 129.50p | 130.87p | 33851 |
22/06/2012 | 131.36p | 131.85p | 129.50p | 131.85p | 2628 |
21/06/2012 | 129.50p | 131.17p | 129.40p | 130.87p | 54007 |
20/06/2012 | 129.40p | 131.36p | 129.40p | 131.36p | 16034 |
19/06/2012 | 127.93p | 128.42p | 127.93p | 128.42p | 45 |
18/06/2012 | 126.46p | 129.11p | 126.46p | 126.46p | 39849 |
15/06/2012 | 128.42p | 129.25p | 126.46p | 127.93p | 69302 |
14/06/2012 | 126.46p | 130.38p | 126.46p | 130.38p | 192585 |
13/06/2012 | 126.56p | 128.42p | 126.46p | 128.42p | 131583 |
12/06/2012 | 129.25p | 129.25p | 126.95p | 127.93p | 2200 |
11/06/2012 | 126.46p | 129.25p | 126.46p | 127.93p | 37165 |
08/06/2012 | 126.46p | 126.95p | 126.46p | 126.95p | 28609 |
07/06/2012 | 125.97p | 129.30p | 125.97p | 126.46p | 514693 |
06/06/2012 | 125.73p | 127.34p | 125.68p | 126.71p | 57086 |
01/06/2012 | 127.44p | 129.40p | 125.58p | 126.46p | 201092 |
31/05/2012 | 125.48p | 127.20p | 124.99p | 126.46p | 174011 |
30/05/2012 | 124.01p | 124.75p | 124.01p | 124.75p | 15301 |
29/05/2012 | 124.11p | 124.26p | 124.01p | 124.26p | 24560 |
28/05/2012 | 124.50p | 124.50p | 124.01p | 124.50p | 2897 |
25/05/2012 | 123.52p | 124.01p | 121.56p | 124.01p | 90115 |
24/05/2012 | 123.52p | 125.38p | 123.52p | 124.50p | 9784 |
23/05/2012 | 126.36p | 126.36p | 123.62p | 124.50p | 8402 |
22/05/2012 | 123.62p | 125.38p | 122.41p | 124.26p | 129437 |
21/05/2012 | 123.52p | 126.46p | 123.52p | 124.50p | 613336 |
18/05/2012 | 124.50p | 124.60p | 123.52p | 123.52p | 117809 |
17/05/2012 | 124.50p | 127.93p | 124.50p | 124.50p | 16946 |
16/05/2012 | 124.50p | 124.84p | 124.50p | 124.50p | 34618 |
15/05/2012 | 127.44p | 127.74p | 126.46p | 126.46p | 324507 |
14/05/2012 | 126.46p | 128.42p | 125.48p | 126.95p | 42624 |
11/05/2012 | 125.58p | 129.16p | 125.58p | 127.44p | 99586 |
10/05/2012 | 127.44p | 128.91p | 127.44p | 128.91p | 72426 |
09/05/2012 | 127.44p | 129.40p | 127.44p | 129.40p | 24476 |
08/05/2012 | 125.77p | 130.38p | 125.77p | 129.40p | 2961 |
04/05/2012 | 127.44p | 130.68p | 127.13p | 129.40p | 178378 |
03/05/2012 | 127.44p | 129.65p | 126.46p | 126.46p | 79472 |
02/05/2012 | 126.46p | 130.38p | 125.48p | 130.38p | 77206 |
01/05/2012 | 126.95p | 127.38p | 124.50p | 125.48p | 31681 |
30/04/2012 | 124.75p | 127.44p | 124.75p | 127.44p | 29607 |
27/04/2012 | 124.50p | 127.44p | 123.81p | 127.44p | 78976 |
26/04/2012 | 122.54p | 124.40p | 122.54p | 123.52p | 26454 |
25/04/2012 | 122.54p | 123.52p | 122.54p | 123.52p | 21596 |
24/04/2012 | 123.52p | 124.50p | 121.90p | 122.54p | 524068 |
23/04/2012 | 123.52p | 124.50p | 118.13p | 122.54p | 22646 |
20/04/2012 | 119.60p | 120.09p | 117.64p | 120.09p | 18572 |
19/04/2012 | 117.64p | 118.62p | 116.17p | 118.62p | 2057 |
18/04/2012 | 114.70p | 117.64p | 114.70p | 116.90p | 34408 |
17/04/2012 | 115.68p | 117.64p | 115.19p | 116.17p | 524603 |
16/04/2012 | 118.13p | 118.13p | 117.05p | 117.64p | 15658 |
13/04/2012 | 117.15p | 118.37p | 116.66p | 118.37p | 71270 |
12/04/2012 | 117.83p | 117.83p | 117.44p | 117.52p | 3561 |
11/04/2012 | 117.64p | 119.11p | 115.68p | 117.39p | 42676 |
10/04/2012 | 122.54p | 124.00p | 116.41p | 119.11p | 100649 |
05/04/2012 | 122.78p | 124.13p | 122.78p | 124.13p | 131986 |
04/04/2012 | 123.27p | 123.89p | 121.56p | 123.89p | 196504 |
03/04/2012 | 123.52p | 125.36p | 123.52p | 123.76p | 139041 |
02/04/2012 | 123.52p | 125.48p | 123.47p | 125.48p | 35649 |
30/03/2012 | 124.30p | 126.94p | 122.78p | 124.99p | 18122 |
29/03/2012 | 123.52p | 124.99p | 123.52p | 124.01p | 284817 |
28/03/2012 | 124.50p | 125.48p | 123.13p | 125.48p | 44048 |
27/03/2012 | 124.99p | 126.46p | 123.52p | 125.73p | 106589 |
26/03/2012 | 126.46p | 126.46p | 123.52p | 124.99p | 441782 |
23/03/2012 | 126.46p | 126.94p | 124.13p | 124.13p | 21378 |
22/03/2012 | 122.54p | 127.44p | 121.66p | 127.44p | 33113 |
21/03/2012 | 126.46p | 127.44p | 125.58p | 126.46p | 324094 |
20/03/2012 | 125.48p | 126.79p | 124.60p | 125.48p | 21461 |
19/03/2012 | 126.22p | 126.63p | 125.48p | 126.46p | 506304 |
16/03/2012 | 125.48p | 128.08p | 124.50p | 126.22p | 934644 |
15/03/2012 | 124.50p | 125.48p | 124.50p | 124.50p | 290753 |
14/03/2012 | 125.97p | 127.44p | 123.52p | 123.52p | 1335120 |
13/03/2012 | 120.58p | 127.44p | 113.35p | 125.48p | 422643 |
12/03/2012 | 114.21p | 114.89p | 111.76p | 112.74p | 24974 |
09/03/2012 | 117.64p | 119.21p | 112.74p | 115.19p | 92973 |
08/03/2012 | 121.56p | 123.52p | 117.64p | 119.60p | 101982 |
07/03/2012 | 120.82p | 121.38p | 119.60p | 119.60p | 14262 |
06/03/2012 | 124.50p | 124.70p | 120.58p | 121.56p | 15437 |
05/03/2012 | 126.71p | 129.40p | 124.50p | 124.50p | 220337 |
02/03/2012 | 126.71p | 129.28p | 125.71p | 129.28p | 110475 |
01/03/2012 | 126.92p | 126.92p | 126.46p | 126.46p | 1980 |
29/02/2012 | 129.16p | 130.38p | 125.65p | 128.67p | 38512 |
28/02/2012 | 126.46p | 129.21p | 123.52p | 123.76p | 30024 |
27/02/2012 | 125.48p | 129.16p | 123.57p | 125.97p | 41425 |
24/02/2012 | 124.50p | 124.50p | 123.52p | 123.52p | 45659 |
23/02/2012 | 121.56p | 124.50p | 121.56p | 124.50p | 43831 |
22/02/2012 | 123.08p | 123.08p | 122.29p | 122.29p | 23 |
21/02/2012 | 121.56p | 123.76p | 120.46p | 122.54p | 39579 |
20/02/2012 | 126.15p | 126.15p | 122.27p | 123.52p | 989769 |
17/02/2012 | 123.78p | 125.24p | 123.78p | 125.24p | 1417 |
16/02/2012 | 125.19p | 128.91p | 125.19p | 126.95p | 25446 |
15/02/2012 | 126.71p | 127.20p | 124.99p | 127.20p | 21150 |
14/02/2012 | 124.41p | 126.19p | 122.25p | 124.01p | 1578421 |
13/02/2012 | 126.46p | 126.46p | 123.52p | 124.99p | 15153 |
10/02/2012 | 125.48p | 127.44p | 124.88p | 125.48p | 28064 |
09/02/2012 | 125.48p | 126.46p | 122.70p | 124.50p | 118125 |
08/02/2012 | 123.52p | 128.17p | 123.52p | 126.95p | 7844 |
07/02/2012 | 127.44p | 128.67p | 124.50p | 124.50p | 22317 |
06/02/2012 | 128.42p | 128.42p | 123.52p | 127.44p | 46929 |
03/02/2012 | 126.46p | 127.44p | 124.50p | 127.44p | 42869 |
02/02/2012 | 124.50p | 126.26p | 121.56p | 123.03p | 100063 |
01/02/2012 | 120.58p | 126.46p | 120.58p | 126.46p | 79590 |
31/01/2012 | 122.54p | 126.46p | 119.11p | 119.11p | 84682 |
30/01/2012 | 122.69p | 124.01p | 122.69p | 124.01p | 16237 |
27/01/2012 | 123.25p | 124.01p | 122.74p | 124.01p | 1972 |
26/01/2012 | 122.54p | 122.74p | 121.31p | 122.54p | 48094 |
25/01/2012 | 122.69p | 123.52p | 122.69p | 123.52p | 10663 |
24/01/2012 | 122.54p | 122.54p | 121.07p | 122.54p | 20657 |
23/01/2012 | 121.56p | 124.50p | 119.60p | 122.05p | 88414 |
20/01/2012 | 121.56p | 125.48p | 121.56p | 125.48p | 45367 |
19/01/2012 | 119.60p | 126.46p | 119.60p | 122.05p | 155415 |
18/01/2012 | 116.66p | 118.62p | 113.72p | 118.62p | 150657 |
17/01/2012 | 116.66p | 116.76p | 112.74p | 112.74p | 31160 |
16/01/2012 | 120.58p | 125.58p | 115.78p | 117.15p | 93599 |
13/01/2012 | 118.86p | 118.86p | 116.66p | 118.13p | 57991 |
12/01/2012 | 117.64p | 124.80p | 117.34p | 122.54p | 96012 |
11/01/2012 | 110.78p | 117.64p | 110.04p | 117.64p | 40167 |
10/01/2012 | 112.48p | 114.70p | 111.76p | 114.70p | 6904 |
09/01/2012 | 112.15p | 114.45p | 111.43p | 112.25p | 7548 |
06/01/2012 | 113.72p | 115.04p | 111.87p | 112.74p | 16473 |
05/01/2012 | 112.74p | 114.70p | 109.41p | 112.25p | 94575 |
04/01/2012 | 111.76p | 114.70p | 109.74p | 114.70p | 56426 |
03/01/2012 | 108.82p | 111.76p | 107.83p | 110.78p | 25768 |
30/12/2011 | 109.80p | 111.13p | 109.80p | 109.80p | 6282 |
29/12/2011 | 109.55p | 112.00p | 107.83p | 111.27p | 0 |
28/12/2011 | 109.55p | 112.00p | 107.83p | 108.32p | 135420 |
23/12/2011 | 110.04p | 110.04p | 109.80p | 109.80p | 7651 |
22/12/2011 | 110.04p | 114.62p | 109.80p | 110.78p | 38902 |
21/12/2011 | 104.89p | 114.70p | 104.89p | 112.74p | 216944 |
20/12/2011 | 101.95p | 101.95p | 100.24p | 101.95p | 16532 |
19/12/2011 | 100.97p | 101.95p | 100.97p | 101.95p | 4815 |
16/12/2011 | 101.46p | 101.46p | 101.46p | 101.46p | 437 |
15/12/2011 | 101.95p | 102.20p | 101.22p | 102.20p | 60287 |
14/12/2011 | 101.46p | 102.93p | 99.50p | 101.22p | 232465 |
13/12/2011 | 101.70p | 102.93p | 101.22p | 102.93p | 267652 |
12/12/2011 | 102.20p | 102.79p | 101.95p | 102.57p | 43544 |
09/12/2011 | 102.93p | 102.93p | 102.93p | 102.93p | 2354 |
08/12/2011 | 101.95p | 102.69p | 101.71p | 102.69p | 39157 |
07/12/2011 | 99.99p | 101.85p | 99.80p | 100.97p | 40501 |
06/12/2011 | 99.01p | 101.95p | 99.01p | 101.95p | 8924 |
05/12/2011 | 98.03p | 101.95p | 98.03p | 101.95p | 146573 |
02/12/2011 | 98.37p | 100.85p | 98.37p | 100.85p | 4998 |
01/12/2011 | 97.30p | 97.39p | 97.05p | 97.05p | 109334 |
30/11/2011 | 97.30p | 97.39p | 97.05p | 97.05p | 11323 |
29/11/2011 | 98.03p | 99.50p | 97.05p | 99.50p | 81480 |
28/11/2011 | 98.28p | 101.95p | 96.59p | 101.95p | 43148 |
25/11/2011 | 98.28p | 98.28p | 98.28p | 98.28p | 2895 |
24/11/2011 | 98.52p | 98.52p | 98.28p | 98.28p | 12402 |
23/11/2011 | 98.03p | 98.03p | 97.54p | 98.03p | 72483 |
22/11/2011 | 98.77p | 101.71p | 98.03p | 98.03p | 14339 |
21/11/2011 | 98.03p | 99.99p | 97.05p | 98.03p | 31496 |
18/11/2011 | 99.99p | 99.99p | 99.99p | 99.99p | 2 |
17/11/2011 | 100.02p | 100.02p | 99.99p | 99.99p | 7515 |
16/11/2011 | 99.99p | 101.46p | 99.99p | 99.99p | 258546 |
15/11/2011 | 99.99p | 100.09p | 99.99p | 99.99p | 37264 |
14/11/2011 | 99.99p | 100.34p | 99.99p | 99.99p | 182721 |
11/11/2011 | 98.86p | 101.95p | 98.86p | 101.46p | 690370 |
10/11/2011 | 98.52p | 102.93p | 98.03p | 98.03p | 6249 |
09/11/2011 | 100.97p | 100.97p | 100.97p | 100.97p | 1064 |
08/11/2011 | 98.52p | 100.97p | 98.03p | 100.97p | 20094 |
07/11/2011 | 99.01p | 100.48p | 98.03p | 99.99p | 56055 |
04/11/2011 | 101.46p | 101.46p | 100.97p | 100.97p | 14125 |
03/11/2011 | 100.97p | 102.93p | 99.01p | 99.01p | 15295 |
02/11/2011 | 100.48p | 100.97p | 99.01p | 99.01p | 66619 |
01/11/2011 | 101.46p | 101.95p | 100.48p | 100.97p | 146013 |
31/10/2011 | 102.93p | 102.93p | 99.75p | 100.48p | 26348 |
28/10/2011 | 99.26p | 104.89p | 99.26p | 104.89p | 24077 |
27/10/2011 | 99.99p | 101.46p | 99.36p | 101.46p | 14999 |
26/10/2011 | 99.01p | 99.75p | 98.03p | 99.75p | 36563 |
25/10/2011 | 99.01p | 100.11p | 99.01p | 99.75p | 1592 |
24/10/2011 | 99.01p | 100.24p | 99.01p | 100.24p | 10691 |
21/10/2011 | 97.05p | 99.13p | 97.05p | 99.13p | 13244 |
20/10/2011 | 91.66p | 98.03p | 91.66p | 97.79p | 4626 |
19/10/2011 | 93.13p | 95.58p | 93.13p | 95.58p | 71 |
18/10/2011 | 92.49p | 95.21p | 92.49p | 95.21p | 906 |
17/10/2011 | 94.11p | 95.19p | 91.94p | 94.97p | 10751 |
14/10/2011 | 92.11p | 96.07p | 92.11p | 96.07p | 10008 |
13/10/2011 | 96.07p | 96.07p | 96.07p | 96.07p | 164 |
12/10/2011 | 86.27p | 96.07p | 86.27p | 96.07p | 114159 |
11/10/2011 | 86.27p | 86.27p | 86.27p | 86.27p | 6382 |
10/10/2011 | 86.27p | 88.96p | 85.29p | 88.23p | 1770192 |
07/10/2011 | 90.19p | 90.19p | 89.45p | 89.45p | 10617 |
06/10/2011 | 92.39p | 92.39p | 90.43p | 90.43p | 15905 |
05/10/2011 | 92.39p | 92.64p | 92.15p | 92.15p | 2372 |
04/10/2011 | 90.43p | 96.56p | 90.43p | 94.60p | 64159 |
03/10/2011 | 90.43p | 92.39p | 90.43p | 92.39p | 847 |
30/09/2011 | 95.09p | 95.09p | 91.17p | 91.17p | 8556 |
29/09/2011 | 93.62p | 95.09p | 93.13p | 95.09p | 9641 |
28/09/2011 | 98.03p | 98.03p | 93.13p | 93.13p | 251754 |
27/09/2011 | 98.77p | 98.77p | 98.03p | 98.03p | 7190 |
*Close Price adjusted for both dividends and splits