Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/11/2010 | 111.50p | 111.50p | 108.35p | 111.50p | 401 |
25/11/2010 | 111.50p | 111.50p | 108.35p | 111.50p | 45030 |
24/11/2010 | 111.00p | 111.50p | 108.35p | 111.50p | 945 |
23/11/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
22/11/2010 | 111.00p | 111.00p | 108.30p | 111.00p | 1481 |
19/11/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
18/11/2010 | 111.00p | 111.00p | 108.60p | 111.00p | 4500 |
17/11/2010 | 110.50p | 113.63p | 110.50p | 111.00p | 9653 |
16/11/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
15/11/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
12/11/2010 | 111.00p | 112.74p | 110.00p | 111.00p | 28000 |
11/11/2010 | 111.00p | 111.00p | 108.66p | 111.00p | 14030 |
10/11/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
09/11/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
08/11/2010 | 111.00p | 113.00p | 108.66p | 111.00p | 3493 |
05/11/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
04/11/2010 | 111.00p | 111.00p | 110.00p | 111.00p | 25000 |
03/11/2010 | 110.50p | 111.00p | 108.66p | 111.00p | 721 |
02/11/2010 | 110.50p | 110.50p | 107.78p | 110.50p | 700 |
01/11/2010 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
29/10/2010 | 110.50p | 110.50p | 107.77p | 110.50p | 16235 |
28/10/2010 | 110.50p | 112.53p | 110.50p | 110.50p | 88 |
27/10/2010 | 110.50p | 113.00p | 107.00p | 110.50p | 37430 |
26/10/2010 | 104.50p | 110.50p | 103.55p | 110.50p | 24760 |
25/10/2010 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
22/10/2010 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
21/10/2010 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
20/10/2010 | 121.00p | 121.50p | 120.00p | 121.00p | 43274 |
19/10/2010 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
18/10/2010 | 121.00p | 121.00p | 120.22p | 121.00p | 5000 |
15/10/2010 | 121.00p | 121.80p | 120.22p | 121.00p | 17500 |
14/10/2010 | 120.00p | 122.00p | 120.00p | 121.00p | 19200 |
13/10/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
12/10/2010 | 120.00p | 122.00p | 120.00p | 120.00p | 44675 |
11/10/2010 | 120.50p | 120.50p | 118.05p | 120.00p | 4236 |
08/10/2010 | 123.50p | 123.50p | 118.00p | 120.50p | 10017 |
07/10/2010 | 122.50p | 123.50p | 120.00p | 123.50p | 10470 |
06/10/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
05/10/2010 | 123.50p | 123.70p | 122.50p | 122.50p | 2052 |
04/10/2010 | 123.50p | 123.50p | 120.07p | 123.50p | 2920 |
01/10/2010 | 123.50p | 125.95p | 123.50p | 123.50p | 2000 |
30/09/2010 | 122.50p | 125.95p | 122.50p | 123.50p | 2500 |
29/09/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
28/09/2010 | 123.50p | 123.50p | 120.00p | 122.50p | 7092 |
27/09/2010 | 123.50p | 125.75p | 123.50p | 123.50p | 3286 |
24/09/2010 | 123.50p | 123.50p | 123.50p | 123.50p | 2353 |
23/09/2010 | 122.50p | 125.00p | 122.00p | 123.50p | 7800 |
22/09/2010 | 122.50p | 122.50p | 121.00p | 122.50p | 2750 |
21/09/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
20/09/2010 | 123.50p | 123.50p | 121.40p | 122.50p | 2600 |
17/09/2010 | 123.50p | 125.83p | 121.00p | 123.50p | 18966 |
16/09/2010 | 123.00p | 123.50p | 121.00p | 123.50p | 379 |
15/09/2010 | 122.00p | 123.00p | 122.00p | 123.00p | 0 |
14/09/2010 | 122.00p | 122.00p | 120.10p | 122.00p | 500 |
13/09/2010 | 121.00p | 124.94p | 120.10p | 122.00p | 2918 |
10/09/2010 | 121.00p | 121.00p | 119.27p | 121.00p | 667598 |
09/09/2010 | 121.00p | 121.00p | 120.00p | 121.00p | 30000 |
08/09/2010 | 120.50p | 123.93p | 118.47p | 120.50p | 4393 |
07/09/2010 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
06/09/2010 | 118.00p | 123.93p | 118.00p | 120.50p | 25605 |
03/09/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
02/09/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
01/09/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
31/08/2010 | 118.00p | 118.00p | 116.84p | 118.00p | 1000 |
27/08/2010 | 118.00p | 119.96p | 116.84p | 118.00p | 6882 |
26/08/2010 | 119.00p | 119.00p | 117.26p | 118.00p | 8900 |
25/08/2010 | 119.00p | 119.00p | 116.66p | 119.00p | 1910 |
24/08/2010 | 119.50p | 119.50p | 116.66p | 119.00p | 3302 |
23/08/2010 | 119.50p | 120.00p | 116.77p | 119.50p | 70857 |
20/08/2010 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
19/08/2010 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
18/08/2010 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
17/08/2010 | 120.50p | 120.50p | 116.77p | 119.50p | 10945 |
16/08/2010 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
13/08/2010 | 120.50p | 120.50p | 119.00p | 120.50p | 4800 |
12/08/2010 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
11/08/2010 | 121.50p | 121.50p | 120.50p | 120.50p | 0 |
10/08/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
09/08/2010 | 121.50p | 124.93p | 119.25p | 121.50p | 3443 |
06/08/2010 | 121.50p | 124.90p | 121.50p | 121.50p | 650 |
05/08/2010 | 121.50p | 124.93p | 121.50p | 121.50p | 119 |
04/08/2010 | 121.50p | 121.50p | 119.25p | 121.50p | 1853 |
03/08/2010 | 122.50p | 125.00p | 121.50p | 121.50p | 500 |
02/08/2010 | 122.50p | 125.00p | 122.50p | 122.50p | 15 |
30/07/2010 | 120.00p | 124.50p | 120.00p | 122.50p | 17029 |
29/07/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 12500 |
28/07/2010 | 120.00p | 121.00p | 120.00p | 120.00p | 3620 |
27/07/2010 | 119.50p | 120.00p | 118.40p | 120.00p | 3300 |
26/07/2010 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
23/07/2010 | 117.00p | 119.50p | 117.00p | 119.50p | 11597 |
22/07/2010 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
21/07/2010 | 117.00p | 117.00p | 115.50p | 117.00p | 1900 |
20/07/2010 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
19/07/2010 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
16/07/2010 | 117.00p | 119.00p | 115.00p | 117.00p | 8230 |
15/07/2010 | 117.00p | 119.00p | 117.00p | 117.00p | 11739 |
14/07/2010 | 117.00p | 118.16p | 115.44p | 117.00p | 6769 |
13/07/2010 | 115.00p | 118.34p | 113.64p | 117.00p | 2985 |
12/07/2010 | 114.50p | 116.45p | 114.50p | 115.00p | 1698 |
09/07/2010 | 114.50p | 114.50p | 113.25p | 114.50p | 600 |
08/07/2010 | 113.50p | 116.00p | 113.50p | 114.50p | 463 |
07/07/2010 | 112.00p | 113.50p | 110.00p | 113.50p | 11860 |
06/07/2010 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
05/07/2010 | 112.00p | 113.00p | 108.17p | 112.00p | 148160 |
02/07/2010 | 112.00p | 112.00p | 108.67p | 112.00p | 304944 |
01/07/2010 | 111.00p | 111.00p | 109.00p | 111.00p | 4331 |
30/06/2010 | 113.00p | 113.00p | 109.00p | 111.00p | 7098 |
29/06/2010 | 112.00p | 112.50p | 109.25p | 112.50p | 138593 |
28/06/2010 | 112.00p | 112.00p | 109.00p | 112.00p | 1980 |
25/06/2010 | 114.50p | 116.00p | 109.00p | 111.00p | 13668 |
24/06/2010 | 115.00p | 115.50p | 114.50p | 114.50p | 0 |
23/06/2010 | 114.50p | 115.00p | 112.00p | 115.00p | 1380 |
22/06/2010 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
21/06/2010 | 117.50p | 118.40p | 113.00p | 114.50p | 8137 |
18/06/2010 | 119.50p | 119.50p | 115.00p | 116.50p | 5115 |
17/06/2010 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
16/06/2010 | 119.50p | 119.50p | 117.00p | 119.50p | 592 |
15/06/2010 | 119.50p | 120.65p | 117.50p | 119.50p | 12554 |
14/06/2010 | 118.50p | 120.75p | 117.00p | 119.50p | 7924 |
11/06/2010 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
10/06/2010 | 119.00p | 120.50p | 119.00p | 119.00p | 10600 |
09/06/2010 | 119.00p | 120.74p | 115.00p | 119.00p | 12520 |
08/06/2010 | 118.50p | 121.00p | 115.50p | 118.50p | 46480 |
07/06/2010 | 118.50p | 121.16p | 118.50p | 118.50p | 235 |
04/06/2010 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
03/06/2010 | 118.50p | 118.50p | 114.00p | 118.50p | 105000 |
02/06/2010 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
01/06/2010 | 117.00p | 118.50p | 116.00p | 118.50p | 1600 |
28/05/2010 | 116.00p | 117.00p | 115.25p | 117.00p | 3950 |
27/05/2010 | 116.00p | 116.00p | 113.96p | 116.00p | 2000 |
26/05/2010 | 116.50p | 116.50p | 113.00p | 116.00p | 75914 |
25/05/2010 | 116.50p | 116.50p | 113.07p | 116.50p | 13051 |
24/05/2010 | 115.50p | 116.50p | 113.35p | 116.50p | 1500 |
21/05/2010 | 115.50p | 115.50p | 113.50p | 115.50p | 27833 |
20/05/2010 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
19/05/2010 | 114.00p | 117.54p | 113.25p | 115.50p | 115428 |
18/05/2010 | 116.00p | 116.00p | 114.00p | 114.00p | 18198 |
17/05/2010 | 118.50p | 119.00p | 112.00p | 115.00p | 197500 |
14/05/2010 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
13/05/2010 | 121.50p | 121.50p | 115.00p | 119.00p | 12367 |
12/05/2010 | 121.50p | 121.50p | 118.00p | 121.50p | 1900 |
11/05/2010 | 121.50p | 121.50p | 118.35p | 121.50p | 718 |
10/05/2010 | 124.00p | 124.00p | 118.35p | 121.50p | 80147 |
07/05/2010 | 124.00p | 124.00p | 124.00p | 124.00p | 10329 |
06/05/2010 | 124.00p | 126.00p | 121.00p | 124.00p | 16288 |
05/05/2010 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
04/05/2010 | 124.00p | 124.00p | 120.00p | 124.00p | 4990 |
30/04/2010 | 124.50p | 125.55p | 121.00p | 124.00p | 8896 |
29/04/2010 | 124.50p | 124.50p | 121.35p | 124.50p | 1149 |
28/04/2010 | 126.50p | 127.00p | 124.00p | 124.50p | 5207 |
27/04/2010 | 127.00p | 129.28p | 127.00p | 127.00p | 39 |
26/04/2010 | 125.50p | 127.00p | 124.00p | 127.00p | 16470 |
23/04/2010 | 123.50p | 123.50p | 122.33p | 123.50p | 6222 |
22/04/2010 | 123.50p | 123.50p | 121.12p | 123.50p | 3019 |
21/04/2010 | 123.50p | 123.50p | 121.12p | 123.50p | 4261 |
20/04/2010 | 123.50p | 123.50p | 121.12p | 123.50p | 11523 |
19/04/2010 | 121.50p | 121.50p | 121.50p | 121.50p | 12500 |
16/04/2010 | 122.50p | 122.50p | 120.00p | 121.50p | 2436 |
15/04/2010 | 120.50p | 122.50p | 120.50p | 122.50p | 7000 |
14/04/2010 | 122.50p | 122.50p | 119.00p | 120.50p | 5235 |
13/04/2010 | 124.50p | 125.50p | 122.50p | 122.50p | 1100 |
12/04/2010 | 126.00p | 126.00p | 123.00p | 124.50p | 1233 |
09/04/2010 | 127.50p | 129.00p | 123.06p | 126.00p | 19052 |
08/04/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 5000 |
07/04/2010 | 126.50p | 128.88p | 121.50p | 126.50p | 8966 |
06/04/2010 | 128.50p | 128.88p | 124.00p | 126.50p | 6000 |
01/04/2010 | 126.50p | 128.50p | 126.50p | 128.50p | 0 |
31/03/2010 | 130.50p | 130.50p | 125.00p | 126.50p | 13930 |
30/03/2010 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
29/03/2010 | 132.50p | 132.50p | 127.00p | 130.50p | 12600 |
26/03/2010 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
25/03/2010 | 133.50p | 133.50p | 130.00p | 132.50p | 4000 |
24/03/2010 | 133.50p | 133.50p | 133.00p | 133.50p | 5000 |
23/03/2010 | 133.50p | 136.65p | 131.00p | 133.50p | 7053 |
22/03/2010 | 133.50p | 133.50p | 131.00p | 133.50p | 2460 |
19/03/2010 | 131.00p | 131.00p | 129.50p | 131.00p | 207 |
18/03/2010 | 131.00p | 134.00p | 129.50p | 131.00p | 3443 |
17/03/2010 | 127.50p | 131.50p | 127.50p | 129.50p | 4000 |
16/03/2010 | 127.50p | 127.50p | 126.25p | 127.50p | 1102 |
15/03/2010 | 126.50p | 127.50p | 126.50p | 127.50p | 0 |
12/03/2010 | 126.50p | 126.50p | 123.84p | 126.50p | 654 |
11/03/2010 | 126.50p | 130.00p | 126.50p | 126.50p | 390 |
10/03/2010 | 125.50p | 126.50p | 123.00p | 126.50p | 30000 |
09/03/2010 | 126.50p | 129.00p | 123.00p | 125.50p | 40485 |
08/03/2010 | 126.50p | 126.50p | 123.00p | 126.50p | 6000 |
05/03/2010 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
04/03/2010 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
03/03/2010 | 125.00p | 127.70p | 122.30p | 126.00p | 5395 |
02/03/2010 | 123.50p | 125.40p | 122.30p | 125.00p | 9399 |
01/03/2010 | 127.50p | 127.50p | 121.35p | 123.50p | 13400 |
26/02/2010 | 129.50p | 129.50p | 125.35p | 127.50p | 2318 |
25/02/2010 | 129.50p | 131.50p | 129.50p | 129.50p | 1865 |
24/02/2010 | 127.50p | 129.50p | 127.50p | 129.50p | 0 |
23/02/2010 | 127.50p | 127.50p | 125.00p | 127.50p | 1600 |
22/02/2010 | 127.50p | 128.50p | 125.00p | 127.50p | 5415 |
19/02/2010 | 130.50p | 130.50p | 125.50p | 127.50p | 7000 |
18/02/2010 | 128.50p | 130.50p | 127.00p | 130.50p | 15000 |
17/02/2010 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
16/02/2010 | 124.50p | 128.50p | 124.50p | 128.50p | 4000 |
15/02/2010 | 120.00p | 124.50p | 120.00p | 124.50p | 4073 |
*Close Price adjusted for both dividends and splits