Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/07/2012 | 235.20p | 239.13p | 233.24p | 233.24p | 9334 |
05/07/2012 | 238.16p | 240.00p | 235.20p | 235.20p | 35628 |
04/07/2012 | 239.39p | 246.03p | 239.39p | 241.11p | 74053 |
03/07/2012 | 246.03p | 246.03p | 239.14p | 243.57p | 20298 |
02/07/2012 | 242.09p | 252.67p | 239.14p | 239.39p | 30096 |
29/06/2012 | 247.26p | 252.43p | 241.11p | 246.03p | 72367 |
28/06/2012 | 248.98p | 248.98p | 245.57p | 248.98p | 5826 |
27/06/2012 | 247.01p | 248.98p | 241.35p | 243.57p | 14691 |
26/06/2012 | 243.08p | 249.97p | 241.11p | 241.11p | 153521 |
25/06/2012 | 248.00p | 252.92p | 243.32p | 246.03p | 15512 |
22/06/2012 | 250.95p | 250.95p | 244.06p | 244.06p | 8919 |
21/06/2012 | 255.87p | 255.87p | 246.28p | 253.90p | 2156 |
20/06/2012 | 255.87p | 255.87p | 252.92p | 254.64p | 5340 |
19/06/2012 | 253.66p | 255.87p | 246.03p | 255.87p | 1557 |
18/06/2012 | 255.87p | 255.87p | 246.52p | 255.01p | 34663 |
15/06/2012 | 246.03p | 258.33p | 244.31p | 258.33p | 74526 |
14/06/2012 | 246.03p | 250.95p | 244.06p | 248.98p | 42543 |
13/06/2012 | 254.89p | 254.89p | 246.03p | 246.03p | 10538 |
12/06/2012 | 253.90p | 255.87p | 246.03p | 249.97p | 22533 |
11/06/2012 | 250.95p | 253.90p | 247.01p | 253.90p | 14992 |
08/06/2012 | 242.09p | 246.03p | 242.09p | 242.34p | 14943 |
07/06/2012 | 250.95p | 250.95p | 242.09p | 242.34p | 9002 |
06/06/2012 | 248.98p | 252.43p | 242.09p | 244.06p | 8867 |
01/06/2012 | 252.92p | 252.92p | 241.11p | 241.11p | 239271 |
31/05/2012 | 258.82p | 258.82p | 250.46p | 253.90p | 72607 |
30/05/2012 | 249.97p | 257.84p | 239.14p | 255.87p | 727212 |
29/05/2012 | 226.35p | 248.31p | 226.10p | 243.81p | 78768 |
28/05/2012 | 225.85p | 226.35p | 214.35p | 217.49p | 24308 |
25/05/2012 | 214.54p | 226.37p | 214.54p | 223.89p | 19875 |
24/05/2012 | 215.52p | 217.98p | 211.59p | 213.55p | 42745 |
23/05/2012 | 216.51p | 220.44p | 214.54p | 219.21p | 12296 |
22/05/2012 | 205.93p | 223.93p | 205.93p | 220.44p | 62920 |
21/05/2012 | 225.61p | 225.61p | 212.75p | 217.49p | 80051 |
18/05/2012 | 233.97p | 241.11p | 223.39p | 223.39p | 34163 |
17/05/2012 | 236.68p | 236.68p | 226.59p | 232.99p | 11793 |
16/05/2012 | 231.51p | 235.94p | 227.82p | 232.01p | 93208 |
15/05/2012 | 238.65p | 238.65p | 232.25p | 234.71p | 95401 |
14/05/2012 | 233.73p | 241.07p | 232.67p | 237.17p | 54402 |
11/05/2012 | 236.93p | 239.39p | 234.22p | 236.93p | 21853 |
10/05/2012 | 236.19p | 240.37p | 234.22p | 236.19p | 22192 |
09/05/2012 | 250.95p | 255.75p | 234.66p | 235.70p | 50579 |
08/05/2012 | 258.58p | 258.58p | 250.95p | 250.95p | 25112 |
04/05/2012 | 251.69p | 254.15p | 244.80p | 250.95p | 70965 |
03/05/2012 | 251.69p | 260.79p | 251.69p | 253.41p | 10365 |
02/05/2012 | 260.79p | 260.79p | 246.21p | 252.43p | 103173 |
01/05/2012 | 253.90p | 260.59p | 250.95p | 252.43p | 25494 |
30/04/2012 | 258.33p | 260.79p | 253.90p | 258.58p | 9167 |
27/04/2012 | 260.79p | 260.79p | 251.64p | 259.07p | 18128 |
26/04/2012 | 260.79p | 260.79p | 253.78p | 256.36p | 11000 |
25/04/2012 | 260.79p | 260.79p | 258.44p | 259.19p | 1193 |
24/04/2012 | 260.79p | 260.79p | 256.85p | 258.08p | 7373 |
23/04/2012 | 260.54p | 260.79p | 251.64p | 260.79p | 31818 |
20/04/2012 | 255.87p | 259.31p | 252.92p | 256.85p | 9402 |
19/04/2012 | 259.31p | 259.31p | 253.04p | 259.31p | 37677 |
18/04/2012 | 259.31p | 259.31p | 251.15p | 259.07p | 18426 |
17/04/2012 | 252.43p | 258.82p | 250.95p | 258.82p | 74051 |
16/04/2012 | 258.08p | 259.22p | 250.95p | 250.95p | 54705 |
13/04/2012 | 250.95p | 260.79p | 248.10p | 258.08p | 117491 |
12/04/2012 | 251.69p | 262.27p | 244.80p | 246.03p | 48407 |
11/04/2012 | 262.27p | 262.27p | 250.95p | 250.95p | 30531 |
10/04/2012 | 262.27p | 262.27p | 252.06p | 259.31p | 6550 |
05/04/2012 | 257.84p | 269.65p | 248.00p | 251.93p | 125139 |
04/04/2012 | 262.27p | 269.65p | 257.10p | 260.79p | 21651 |
03/04/2012 | 250.95p | 262.27p | 250.95p | 254.39p | 5492 |
02/04/2012 | 254.89p | 254.89p | 250.95p | 253.90p | 32617 |
30/03/2012 | 261.78p | 261.78p | 253.16p | 253.16p | 9145 |
29/03/2012 | 257.84p | 261.78p | 250.95p | 258.33p | 13329 |
28/03/2012 | 251.93p | 255.24p | 251.93p | 254.39p | 4515 |
27/03/2012 | 255.87p | 261.78p | 251.93p | 252.18p | 53174 |
26/03/2012 | 255.87p | 261.78p | 252.23p | 259.81p | 25088 |
23/03/2012 | 255.87p | 255.87p | 250.95p | 253.66p | 11190 |
22/03/2012 | 250.95p | 255.87p | 250.46p | 250.46p | 11929 |
21/03/2012 | 250.95p | 255.87p | 250.95p | 253.41p | 6508 |
20/03/2012 | 250.95p | 255.08p | 250.95p | 253.41p | 5586 |
19/03/2012 | 247.26p | 255.62p | 246.46p | 250.95p | 23728 |
16/03/2012 | 254.15p | 260.40p | 246.03p | 246.03p | 27869 |
15/03/2012 | 265.71p | 265.71p | 253.90p | 253.90p | 4692 |
14/03/2012 | 260.79p | 260.79p | 254.98p | 257.59p | 53695 |
13/03/2012 | 255.38p | 260.79p | 254.28p | 256.85p | 3937 |
12/03/2012 | 254.15p | 259.77p | 254.15p | 254.15p | 5251 |
09/03/2012 | 260.05p | 260.05p | 255.87p | 255.87p | 9174 |
08/03/2012 | 263.99p | 270.63p | 259.34p | 266.94p | 42307 |
07/03/2012 | 265.71p | 269.53p | 261.78p | 264.73p | 9285 |
06/03/2012 | 268.17p | 270.63p | 262.02p | 266.70p | 23799 |
05/03/2012 | 273.58p | 278.31p | 267.68p | 267.68p | 29999 |
02/03/2012 | 269.65p | 282.20p | 266.94p | 277.52p | 111907 |
01/03/2012 | 259.81p | 272.60p | 252.37p | 272.60p | 51357 |
29/02/2012 | 256.85p | 257.84p | 247.97p | 253.90p | 37970 |
28/02/2012 | 253.90p | 255.82p | 247.01p | 247.01p | 28738 |
27/02/2012 | 247.26p | 255.22p | 247.01p | 248.00p | 6560 |
24/02/2012 | 255.87p | 255.87p | 247.26p | 247.26p | 7284 |
23/02/2012 | 250.95p | 253.90p | 246.37p | 247.01p | 49186 |
22/02/2012 | 257.10p | 258.34p | 246.03p | 246.77p | 49070 |
21/02/2012 | 260.30p | 263.74p | 255.82p | 257.84p | 9323 |
20/02/2012 | 255.48p | 262.76p | 255.48p | 261.53p | 14875 |
17/02/2012 | 262.76p | 264.73p | 256.79p | 261.04p | 11029 |
16/02/2012 | 256.12p | 259.34p | 255.87p | 257.35p | 6610 |
15/02/2012 | 256.12p | 266.70p | 255.87p | 257.59p | 23271 |
14/02/2012 | 253.41p | 265.71p | 252.68p | 255.87p | 45559 |
13/02/2012 | 251.20p | 259.48p | 251.20p | 253.16p | 28339 |
10/02/2012 | 259.81p | 259.81p | 252.00p | 259.56p | 16337 |
09/02/2012 | 255.87p | 258.82p | 251.53p | 258.82p | 1633 |
08/02/2012 | 249.47p | 259.81p | 249.47p | 255.62p | 13719 |
07/02/2012 | 247.51p | 259.19p | 247.51p | 255.62p | 9700 |
06/02/2012 | 247.01p | 256.85p | 247.01p | 253.41p | 5019 |
03/02/2012 | 246.28p | 259.81p | 246.28p | 251.44p | 16718 |
02/02/2012 | 252.92p | 259.71p | 248.00p | 256.61p | 8593 |
01/02/2012 | 253.90p | 257.84p | 249.77p | 253.90p | 54820 |
31/01/2012 | 246.03p | 257.84p | 238.89p | 249.97p | 75381 |
30/01/2012 | 241.11p | 246.03p | 239.32p | 244.06p | 14192 |
27/01/2012 | 242.09p | 249.03p | 241.11p | 241.11p | 29826 |
26/01/2012 | 248.98p | 248.98p | 243.99p | 246.03p | 62644 |
25/01/2012 | 248.98p | 258.58p | 248.98p | 248.98p | 75005 |
24/01/2012 | 252.18p | 257.30p | 247.01p | 247.01p | 29779 |
23/01/2012 | 252.92p | 260.79p | 246.91p | 256.36p | 53082 |
20/01/2012 | 242.09p | 248.69p | 234.22p | 245.29p | 36472 |
19/01/2012 | 237.17p | 241.82p | 233.28p | 239.14p | 13977 |
18/01/2012 | 236.19p | 240.37p | 226.59p | 238.65p | 31397 |
17/01/2012 | 219.46p | 232.90p | 209.62p | 232.25p | 124986 |
16/01/2012 | 207.65p | 215.77p | 207.65p | 215.03p | 42296 |
13/01/2012 | 221.43p | 221.43p | 202.73p | 217.24p | 81921 |
12/01/2012 | 221.43p | 226.35p | 218.70p | 223.39p | 482100 |
11/01/2012 | 226.35p | 226.35p | 221.76p | 226.35p | 21215 |
10/01/2012 | 238.16p | 238.16p | 216.51p | 225.36p | 111512 |
09/01/2012 | 243.08p | 243.08p | 236.68p | 236.68p | 26668 |
06/01/2012 | 246.03p | 246.03p | 243.22p | 244.80p | 6491 |
05/01/2012 | 246.28p | 247.66p | 244.21p | 244.80p | 21340 |
04/01/2012 | 251.93p | 251.93p | 246.28p | 246.28p | 25646 |
03/01/2012 | 249.97p | 254.39p | 248.24p | 254.39p | 14853 |
30/12/2011 | 254.64p | 256.85p | 247.75p | 255.62p | 37206 |
29/12/2011 | 255.62p | 255.87p | 249.96p | 252.67p | 3241 |
28/12/2011 | 252.43p | 255.13p | 249.67p | 254.15p | 20224 |
23/12/2011 | 246.03p | 249.35p | 246.03p | 249.35p | 711 |
22/12/2011 | 248.00p | 252.92p | 246.16p | 249.47p | 3089 |
21/12/2011 | 251.64p | 251.64p | 248.74p | 248.74p | 2511 |
20/12/2011 | 251.93p | 253.90p | 248.00p | 248.24p | 23478 |
19/12/2011 | 255.87p | 255.87p | 250.90p | 251.93p | 19286 |
16/12/2011 | 256.12p | 265.47p | 246.52p | 246.52p | 45306 |
15/12/2011 | 260.79p | 265.71p | 258.33p | 260.79p | 75697 |
14/12/2011 | 265.71p | 265.71p | 260.79p | 264.97p | 30583 |
13/12/2011 | 263.01p | 265.71p | 260.79p | 261.78p | 325514 |
12/12/2011 | 261.04p | 263.74p | 260.79p | 263.74p | 9132 |
09/12/2011 | 271.62p | 271.62p | 263.74p | 265.22p | 19513 |
08/12/2011 | 265.71p | 274.32p | 265.71p | 274.32p | 52385 |
07/12/2011 | 265.71p | 266.38p | 261.28p | 265.22p | 10080 |
06/12/2011 | 270.63p | 270.63p | 263.64p | 268.42p | 15024 |
05/12/2011 | 268.42p | 271.62p | 266.45p | 270.63p | 24723 |
02/12/2011 | 262.76p | 264.24p | 261.38p | 264.24p | 12414 |
01/12/2011 | 267.68p | 271.62p | 261.28p | 262.76p | 23285 |
30/11/2011 | 253.41p | 277.52p | 253.16p | 277.52p | 113802 |
29/11/2011 | 253.16p | 260.06p | 253.16p | 255.87p | 25283 |
28/11/2011 | 260.05p | 262.00p | 253.90p | 255.87p | 15158 |
25/11/2011 | 265.71p | 265.71p | 253.16p | 261.53p | 15979 |
24/11/2011 | 258.08p | 258.08p | 257.84p | 257.84p | 1598 |
23/11/2011 | 254.15p | 260.54p | 254.15p | 260.54p | 3010 |
22/11/2011 | 259.81p | 262.76p | 259.44p | 259.44p | 6797 |
21/11/2011 | 258.08p | 262.76p | 252.08p | 259.81p | 9804 |
18/11/2011 | 264.48p | 265.71p | 253.16p | 263.01p | 22623 |
17/11/2011 | 254.52p | 262.76p | 254.52p | 262.76p | 664 |
16/11/2011 | 256.85p | 261.04p | 253.27p | 261.04p | 34591 |
15/11/2011 | 257.84p | 258.78p | 255.87p | 257.84p | 5148 |
14/11/2011 | 258.13p | 262.51p | 258.13p | 262.51p | 610 |
11/11/2011 | 263.74p | 265.71p | 257.84p | 261.78p | 18226 |
10/11/2011 | 261.10p | 274.08p | 261.10p | 274.08p | 21350 |
09/11/2011 | 272.11p | 272.35p | 261.03p | 265.71p | 6562 |
08/11/2011 | 259.81p | 272.60p | 259.37p | 263.74p | 24140 |
07/11/2011 | 260.79p | 266.44p | 256.12p | 259.81p | 10981 |
04/11/2011 | 272.11p | 274.08p | 254.64p | 265.71p | 28213 |
03/11/2011 | 277.52p | 280.47p | 270.63p | 272.11p | 22961 |
02/11/2011 | 285.64p | 285.64p | 273.58p | 279.00p | 50263 |
01/11/2011 | 294.50p | 295.24p | 275.31p | 283.43p | 44881 |
31/10/2011 | 286.62p | 300.16p | 280.47p | 300.16p | 100421 |
28/10/2011 | 277.52p | 285.39p | 273.09p | 285.39p | 21071 |
27/10/2011 | 280.47p | 293.27p | 275.31p | 283.43p | 22556 |
26/10/2011 | 265.71p | 280.23p | 265.47p | 272.11p | 11475 |
25/10/2011 | 261.04p | 262.76p | 253.16p | 262.76p | 14637 |
24/10/2011 | 256.85p | 265.71p | 253.90p | 262.76p | 33088 |
21/10/2011 | 250.95p | 256.36p | 249.87p | 253.90p | 21949 |
20/10/2011 | 256.85p | 256.85p | 250.70p | 253.16p | 5592 |
19/10/2011 | 257.35p | 257.35p | 246.28p | 254.89p | 804649 |
18/10/2011 | 258.33p | 258.33p | 248.00p | 250.95p | 235307 |
17/10/2011 | 251.69p | 255.13p | 247.12p | 255.13p | 18736 |
14/10/2011 | 260.30p | 260.79p | 255.35p | 259.81p | 5764 |
13/10/2011 | 246.03p | 260.79p | 244.70p | 255.87p | 56990 |
12/10/2011 | 243.08p | 248.00p | 239.95p | 245.29p | 19326 |
11/10/2011 | 250.95p | 254.35p | 247.34p | 249.72p | 13399 |
10/10/2011 | 253.41p | 255.87p | 253.07p | 255.87p | 7536 |
07/10/2011 | 263.99p | 263.99p | 252.92p | 255.87p | 11893 |
06/10/2011 | 260.54p | 267.68p | 249.86p | 265.22p | 37987 |
05/10/2011 | 260.54p | 260.79p | 249.47p | 258.33p | 7963 |
04/10/2011 | 261.78p | 261.78p | 247.75p | 247.75p | 19236 |
03/10/2011 | 283.67p | 283.67p | 265.47p | 265.71p | 62391 |
30/09/2011 | 260.79p | 290.31p | 255.87p | 290.31p | 313382 |
29/09/2011 | 255.87p | 264.97p | 248.00p | 264.97p | 37366 |
28/09/2011 | 253.90p | 257.84p | 251.20p | 257.84p | 22493 |
27/09/2011 | 259.56p | 259.56p | 251.93p | 256.36p | 15616 |
26/09/2011 | 255.62p | 260.30p | 247.01p | 254.89p | 42255 |
23/09/2011 | 266.45p | 268.59p | 246.03p | 255.62p | 73128 |
22/09/2011 | 264.73p | 273.34p | 263.83p | 265.71p | 15857 |
21/09/2011 | 263.74p | 267.68p | 263.74p | 267.68p | 11617 |
*Close Price adjusted for both dividends and splits