Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/07/2012 | 250.00p | 250.00p | 246.00p | 250.00p | 50 |
02/07/2012 | 247.50p | 260.00p | 245.00p | 250.00p | 6261 |
29/06/2012 | 247.50p | 255.00p | 245.00p | 247.50p | 68 |
28/06/2012 | 247.50p | 260.00p | 247.50p | 247.50p | 2000 |
27/06/2012 | 242.50p | 242.50p | 237.00p | 242.50p | 444 |
26/06/2012 | 242.50p | 245.00p | 240.00p | 242.50p | 60000 |
25/06/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 0 |
22/06/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 85 |
21/06/2012 | 242.50p | 242.50p | 235.75p | 242.50p | 954 |
20/06/2012 | 242.50p | 242.50p | 235.75p | 242.50p | 111 |
19/06/2012 | 245.00p | 245.00p | 235.75p | 242.50p | 309 |
18/06/2012 | 242.50p | 242.50p | 235.75p | 242.50p | 120 |
15/06/2012 | 242.50p | 242.50p | 237.25p | 242.50p | 0 |
14/06/2012 | 242.50p | 242.50p | 237.25p | 242.50p | 0 |
13/06/2012 | 242.50p | 242.50p | 237.25p | 242.50p | 15 |
12/06/2012 | 242.50p | 242.50p | 239.00p | 242.50p | 338 |
11/06/2012 | 242.50p | 247.00p | 235.00p | 242.50p | 71270 |
08/06/2012 | 242.50p | 247.00p | 242.50p | 242.50p | 3478 |
07/06/2012 | 240.00p | 242.50p | 230.00p | 242.50p | 2442 |
06/06/2012 | 245.00p | 245.00p | 225.00p | 237.50p | 7250 |
01/06/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 4468 |
31/05/2012 | 245.00p | 246.00p | 232.00p | 245.00p | 0 |
30/05/2012 | 245.00p | 246.00p | 232.00p | 245.00p | 4111 |
29/05/2012 | 247.50p | 247.50p | 232.00p | 245.00p | 3599 |
28/05/2012 | 247.50p | 247.50p | 235.23p | 247.50p | 3323 |
25/05/2012 | 247.50p | 250.00p | 247.50p | 247.50p | 4986 |
24/05/2012 | 247.50p | 247.50p | 237.50p | 247.50p | 1500 |
23/05/2012 | 247.50p | 255.00p | 235.00p | 247.50p | 0 |
22/05/2012 | 245.00p | 255.00p | 235.00p | 247.50p | 61636 |
21/05/2012 | 245.00p | 250.00p | 235.00p | 242.50p | 0 |
18/05/2012 | 247.50p | 250.00p | 235.00p | 242.50p | 5456 |
17/05/2012 | 247.50p | 255.00p | 245.00p | 245.00p | 0 |
16/05/2012 | 247.50p | 255.00p | 245.00p | 245.00p | 4732 |
15/05/2012 | 247.50p | 247.50p | 245.00p | 245.00p | 201 |
14/05/2012 | 245.00p | 247.00p | 237.00p | 245.00p | 0 |
11/05/2012 | 245.00p | 247.00p | 237.00p | 245.00p | 211 |
10/05/2012 | 245.00p | 247.00p | 237.00p | 245.00p | 1811 |
09/05/2012 | 245.00p | 247.00p | 237.00p | 245.00p | 1041 |
08/05/2012 | 245.00p | 262.00p | 237.00p | 245.00p | 4904 |
04/05/2012 | 245.00p | 245.00p | 237.00p | 245.00p | 0 |
03/05/2012 | 245.00p | 245.00p | 237.00p | 245.00p | 0 |
02/05/2012 | 245.00p | 245.00p | 237.00p | 245.00p | 0 |
01/05/2012 | 245.00p | 245.00p | 237.00p | 245.00p | 925 |
30/04/2012 | 245.00p | 245.00p | 237.00p | 245.00p | 368 |
27/04/2012 | 246.50p | 246.50p | 235.00p | 245.00p | 1642 |
26/04/2012 | 246.50p | 246.50p | 237.00p | 245.00p | 24 |
25/04/2012 | 246.50p | 246.50p | 237.00p | 245.00p | 400 |
24/04/2012 | 246.50p | 247.50p | 236.00p | 245.00p | 0 |
23/04/2012 | 247.50p | 247.50p | 236.00p | 245.00p | 884 |
20/04/2012 | 247.50p | 250.00p | 245.00p | 245.00p | 500 |
19/04/2012 | 250.00p | 250.00p | 240.00p | 245.00p | 1240 |
18/04/2012 | 250.00p | 250.00p | 240.00p | 247.50p | 811 |
17/04/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
16/04/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 2047 |
13/04/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 0 |
12/04/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 30 |
11/04/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 2 |
10/04/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 241 |
05/04/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 5 |
04/04/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 120 |
03/04/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 47 |
02/04/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 0 |
30/03/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 0 |
29/03/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 9 |
28/03/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 0 |
27/03/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 410 |
26/03/2012 | 250.00p | 260.00p | 248.00p | 250.00p | 0 |
23/03/2012 | 250.00p | 260.00p | 248.00p | 250.00p | 1014 |
22/03/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 0 |
21/03/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 994 |
20/03/2012 | 235.00p | 255.00p | 235.00p | 250.00p | 8578 |
19/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 80 |
16/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
15/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 162 |
14/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
13/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 444 |
12/03/2012 | 235.00p | 244.60p | 235.00p | 235.00p | 800 |
09/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
08/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 186 |
07/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
06/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 30 |
05/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
02/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 547 |
01/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 15 |
29/02/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
28/02/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 2806 |
27/02/2012 | 235.00p | 235.00p | 227.00p | 235.00p | 0 |
24/02/2012 | 235.00p | 235.00p | 227.00p | 235.00p | 112 |
23/02/2012 | 235.00p | 235.00p | 227.00p | 235.00p | 143 |
22/02/2012 | 235.00p | 240.00p | 227.00p | 235.00p | 0 |
21/02/2012 | 235.00p | 240.00p | 227.00p | 235.00p | 1254 |
20/02/2012 | 235.00p | 235.00p | 227.00p | 235.00p | 200 |
17/02/2012 | 235.00p | 235.00p | 225.00p | 235.00p | 1099 |
16/02/2012 | 235.00p | 238.00p | 225.00p | 235.00p | 1250 |
15/02/2012 | 235.00p | 240.00p | 235.00p | 235.00p | 5000 |
14/02/2012 | 240.00p | 240.00p | 220.00p | 235.00p | 5000 |
13/02/2012 | 240.00p | 240.00p | 233.15p | 240.00p | 0 |
10/02/2012 | 240.00p | 240.00p | 233.15p | 240.00p | 983 |
09/02/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 500 |
08/02/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 20 |
07/02/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 265 |
06/02/2012 | 242.50p | 242.50p | 236.00p | 242.50p | 53 |
03/02/2012 | 242.50p | 242.50p | 236.00p | 242.50p | 0 |
02/02/2012 | 242.50p | 242.50p | 236.00p | 242.50p | 57 |
01/02/2012 | 242.50p | 243.25p | 235.00p | 242.50p | 0 |
31/01/2012 | 242.50p | 243.25p | 235.00p | 242.50p | 1877 |
30/01/2012 | 242.50p | 242.50p | 236.50p | 242.50p | 0 |
27/01/2012 | 242.50p | 242.50p | 236.50p | 242.50p | 74 |
26/01/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
25/01/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 4123 |
24/01/2012 | 244.50p | 244.50p | 236.00p | 242.50p | 400 |
23/01/2012 | 244.50p | 244.50p | 236.00p | 244.50p | 252 |
20/01/2012 | 244.50p | 244.50p | 236.00p | 244.50p | 333 |
19/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 0 |
18/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 0 |
17/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 0 |
16/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 10506 |
13/01/2012 | 244.50p | 244.50p | 239.75p | 244.50p | 0 |
12/01/2012 | 244.50p | 244.50p | 239.75p | 244.50p | 0 |
11/01/2012 | 244.50p | 244.50p | 239.75p | 244.50p | 0 |
10/01/2012 | 244.50p | 244.50p | 239.75p | 244.50p | 73 |
09/01/2012 | 244.50p | 244.50p | 236.00p | 244.50p | 419 |
06/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 0 |
05/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 0 |
04/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 140 |
03/01/2012 | 244.50p | 244.50p | 243.55p | 244.50p | 0 |
30/12/2011 | 244.50p | 244.50p | 243.55p | 244.50p | 0 |
29/12/2011 | 244.50p | 244.50p | 243.55p | 244.50p | 500 |
28/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 0 |
23/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 0 |
22/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 0 |
21/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 0 |
20/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 0 |
19/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 40 |
16/12/2011 | 244.50p | 244.50p | 242.60p | 244.50p | 133 |
15/12/2011 | 244.50p | 250.00p | 235.55p | 244.50p | 0 |
14/12/2011 | 244.50p | 250.00p | 235.55p | 244.50p | 0 |
13/12/2011 | 240.50p | 250.00p | 235.55p | 244.50p | 13400 |
12/12/2011 | 242.50p | 246.85p | 242.50p | 242.50p | 0 |
09/12/2011 | 242.50p | 246.85p | 242.50p | 242.50p | 1950 |
08/12/2011 | 242.50p | 242.50p | 236.50p | 242.50p | 0 |
07/12/2011 | 242.50p | 242.50p | 236.50p | 242.50p | 2000 |
06/12/2011 | 252.50p | 252.50p | 242.50p | 242.50p | 168 |
05/12/2011 | 252.50p | 252.50p | 240.00p | 250.00p | 0 |
02/12/2011 | 252.50p | 252.50p | 240.00p | 250.00p | 417 |
01/12/2011 | 252.50p | 252.50p | 237.52p | 250.00p | 0 |
30/11/2011 | 252.50p | 252.50p | 237.52p | 250.00p | 10 |
29/11/2011 | 255.00p | 255.00p | 242.00p | 250.00p | 23474 |
28/11/2011 | 255.00p | 255.00p | 245.00p | 255.00p | 17 |
25/11/2011 | 255.00p | 255.00p | 245.00p | 255.00p | 0 |
24/11/2011 | 255.00p | 255.00p | 245.00p | 255.00p | 260 |
23/11/2011 | 255.00p | 255.00p | 245.00p | 255.00p | 388 |
22/11/2011 | 255.00p | 257.50p | 245.00p | 255.00p | 0 |
21/11/2011 | 257.50p | 257.50p | 245.00p | 255.00p | 250 |
18/11/2011 | 257.50p | 257.50p | 245.00p | 257.50p | 48 |
17/11/2011 | 257.50p | 257.50p | 243.00p | 257.50p | 0 |
16/11/2011 | 256.00p | 257.50p | 243.00p | 257.50p | 1033 |
15/11/2011 | 256.00p | 256.00p | 245.00p | 256.00p | 1721 |
14/11/2011 | 256.00p | 256.00p | 245.00p | 256.00p | 0 |
11/11/2011 | 256.00p | 256.00p | 245.00p | 256.00p | 233 |
10/11/2011 | 256.00p | 256.00p | 245.00p | 256.00p | 0 |
09/11/2011 | 256.00p | 256.00p | 245.00p | 256.00p | 88 |
08/11/2011 | 256.00p | 267.00p | 256.00p | 256.00p | 0 |
07/11/2011 | 256.00p | 267.00p | 256.00p | 256.00p | 55 |
04/11/2011 | 255.00p | 273.19p | 245.00p | 256.00p | 3525 |
03/11/2011 | 252.50p | 260.00p | 252.50p | 255.00p | 2159 |
02/11/2011 | 252.50p | 258.50p | 252.00p | 252.50p | 0 |
01/11/2011 | 258.50p | 258.50p | 252.00p | 252.50p | 0 |
31/10/2011 | 258.50p | 258.50p | 252.00p | 258.50p | 66 |
28/10/2011 | 258.50p | 258.50p | 252.00p | 258.50p | 0 |
27/10/2011 | 257.50p | 258.50p | 252.00p | 258.50p | 4000 |
26/10/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 164 |
25/10/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
24/10/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
21/10/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 840 |
20/10/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 7 |
19/10/2011 | 260.00p | 261.50p | 250.00p | 257.50p | 0 |
18/10/2011 | 261.50p | 261.50p | 250.00p | 260.00p | 0 |
17/10/2011 | 260.00p | 260.00p | 250.00p | 260.00p | 0 |
14/10/2011 | 260.00p | 260.00p | 250.00p | 260.00p | 0 |
13/10/2011 | 253.50p | 260.00p | 250.00p | 260.00p | 2166 |
12/10/2011 | 253.50p | 253.50p | 246.70p | 253.50p | 0 |
11/10/2011 | 253.50p | 253.50p | 246.70p | 253.50p | 4 |
10/10/2011 | 253.50p | 262.00p | 241.50p | 253.50p | 0 |
07/10/2011 | 246.00p | 262.00p | 241.50p | 253.50p | 17555 |
06/10/2011 | 246.00p | 246.00p | 237.00p | 246.00p | 0 |
05/10/2011 | 246.00p | 246.00p | 237.00p | 246.00p | 0 |
04/10/2011 | 246.00p | 246.00p | 237.00p | 246.00p | 500 |
03/10/2011 | 246.00p | 246.00p | 238.80p | 246.00p | 1033 |
30/09/2011 | 246.00p | 246.00p | 240.00p | 246.00p | 41 |
29/09/2011 | 245.00p | 250.00p | 234.00p | 246.00p | 0 |
28/09/2011 | 245.00p | 250.00p | 234.00p | 245.00p | 0 |
27/09/2011 | 240.00p | 250.00p | 234.00p | 245.00p | 17587 |
26/09/2011 | 240.00p | 247.50p | 235.00p | 237.50p | 0 |
23/09/2011 | 242.50p | 247.50p | 235.00p | 242.50p | 0 |
22/09/2011 | 247.50p | 247.50p | 235.00p | 242.50p | 1000 |
21/09/2011 | 247.50p | 250.00p | 240.00p | 247.50p | 0 |
20/09/2011 | 250.00p | 250.00p | 240.00p | 247.50p | 75 |
19/09/2011 | 251.50p | 251.50p | 240.00p | 250.00p | 1500 |
16/09/2011 | 251.50p | 251.50p | 243.00p | 251.50p | 3 |
*Close Price adjusted for both dividends and splits