Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2011 | 337.50p | 337.50p | 335.00p | 337.50p | 360 |
18/10/2011 | 337.50p | 337.50p | 335.00p | 337.50p | 895 |
17/10/2011 | 337.50p | 337.50p | 337.50p | 337.50p | 5168 |
14/10/2011 | 337.50p | 337.50p | 335.00p | 337.50p | 2232 |
13/10/2011 | 340.00p | 340.00p | 335.00p | 337.50p | 719 |
12/10/2011 | 337.50p | 337.50p | 335.00p | 337.50p | 1100 |
11/10/2011 | 337.50p | 337.50p | 336.90p | 337.50p | 1676 |
10/10/2011 | 337.50p | 339.50p | 335.00p | 337.50p | 12193 |
07/10/2011 | 338.00p | 338.00p | 336.00p | 337.50p | 900 |
06/10/2011 | 338.50p | 338.50p | 336.00p | 338.00p | 997 |
05/10/2011 | 338.50p | 338.50p | 337.00p | 338.50p | 4251 |
04/10/2011 | 342.50p | 342.50p | 338.00p | 338.50p | 2425 |
03/10/2011 | 342.50p | 343.75p | 340.00p | 342.50p | 7310 |
30/09/2011 | 341.50p | 344.30p | 340.00p | 342.50p | 2300 |
29/09/2011 | 341.50p | 343.00p | 339.00p | 341.50p | 0 |
28/09/2011 | 339.00p | 343.00p | 339.00p | 341.50p | 9698 |
27/09/2011 | 335.00p | 341.00p | 335.00p | 341.00p | 3595 |
26/09/2011 | 332.50p | 335.00p | 330.00p | 335.00p | 3864 |
23/09/2011 | 332.50p | 332.90p | 330.00p | 332.50p | 3120 |
22/09/2011 | 332.50p | 332.50p | 330.00p | 332.50p | 3480 |
21/09/2011 | 332.50p | 332.50p | 330.50p | 332.50p | 2600 |
20/09/2011 | 331.00p | 334.20p | 329.40p | 331.50p | 4000 |
19/09/2011 | 327.50p | 328.50p | 327.00p | 328.50p | 2220 |
16/09/2011 | 327.50p | 328.25p | 325.00p | 327.50p | 3200 |
15/09/2011 | 328.50p | 330.00p | 327.50p | 327.50p | 2109 |
14/09/2011 | 332.00p | 332.00p | 328.00p | 329.00p | 600 |
13/09/2011 | 334.00p | 334.40p | 328.00p | 332.50p | 1700 |
12/09/2011 | 336.50p | 336.50p | 330.00p | 335.50p | 200 |
09/09/2011 | 337.50p | 337.50p | 335.00p | 336.50p | 42712 |
08/09/2011 | 336.50p | 337.50p | 335.00p | 336.50p | 0 |
07/09/2011 | 337.50p | 337.50p | 335.00p | 336.50p | 2747 |
06/09/2011 | 336.50p | 336.50p | 336.50p | 336.50p | 2000 |
05/09/2011 | 336.50p | 336.50p | 335.00p | 336.50p | 458 |
02/09/2011 | 336.50p | 336.50p | 335.00p | 336.50p | 829 |
01/09/2011 | 337.50p | 337.50p | 335.00p | 336.50p | 6896 |
31/08/2011 | 337.50p | 338.00p | 337.50p | 337.50p | 1500 |
30/08/2011 | 337.50p | 337.50p | 335.00p | 337.50p | 1876 |
26/08/2011 | 340.00p | 340.50p | 337.50p | 337.50p | 300 |
25/08/2011 | 341.00p | 341.00p | 337.50p | 341.00p | 947 |
24/08/2011 | 345.00p | 345.00p | 340.00p | 341.00p | 4700 |
23/08/2011 | 341.50p | 345.00p | 341.50p | 345.00p | 4815 |
22/08/2011 | 348.50p | 348.50p | 340.00p | 341.50p | 4000 |
19/08/2011 | 351.50p | 351.50p | 347.75p | 348.50p | 6500 |
18/08/2011 | 352.50p | 352.50p | 350.00p | 351.50p | 6855 |
17/08/2011 | 352.50p | 353.50p | 351.50p | 351.50p | 1000 |
16/08/2011 | 352.50p | 354.00p | 352.50p | 352.50p | 1000 |
15/08/2011 | 351.50p | 355.00p | 351.25p | 352.50p | 4375 |
12/08/2011 | 350.00p | 351.50p | 350.00p | 351.50p | 1000 |
11/08/2011 | 352.50p | 352.50p | 350.00p | 350.00p | 2780 |
10/08/2011 | 351.00p | 351.25p | 350.00p | 351.00p | 850 |
09/08/2011 | 355.00p | 355.00p | 348.00p | 350.00p | 4854 |
08/08/2011 | 356.00p | 356.00p | 350.00p | 355.00p | 12546 |
05/08/2011 | 367.50p | 367.50p | 356.50p | 356.50p | 12272 |
04/08/2011 | 376.50p | 376.50p | 373.00p | 374.00p | 2000 |
03/08/2011 | 376.50p | 377.00p | 373.00p | 376.50p | 4700 |
02/08/2011 | 376.50p | 377.50p | 376.50p | 376.50p | 3920 |
01/08/2011 | 376.50p | 376.50p | 376.50p | 376.50p | 9100 |
29/07/2011 | 376.50p | 376.50p | 373.70p | 376.50p | 85 |
28/07/2011 | 376.50p | 378.00p | 376.50p | 376.50p | 2182 |
27/07/2011 | 376.50p | 377.50p | 373.00p | 376.50p | 3112 |
26/07/2011 | 376.50p | 377.00p | 373.00p | 376.50p | 13500 |
25/07/2011 | 372.50p | 376.50p | 370.00p | 376.50p | 28990 |
22/07/2011 | 375.00p | 377.50p | 365.00p | 372.50p | 7319 |
21/07/2011 | 375.00p | 376.00p | 375.00p | 375.00p | 8505 |
20/07/2011 | 375.00p | 375.00p | 370.00p | 375.00p | 8564 |
19/07/2011 | 374.00p | 378.75p | 374.00p | 375.00p | 0 |
18/07/2011 | 377.50p | 378.75p | 374.00p | 374.00p | 2809 |
15/07/2011 | 378.50p | 380.25p | 375.00p | 377.50p | 5883 |
14/07/2011 | 378.50p | 380.25p | 376.50p | 378.50p | 2054 |
13/07/2011 | 378.50p | 380.25p | 376.00p | 378.50p | 4549 |
12/07/2011 | 378.50p | 379.90p | 378.00p | 378.50p | 8125 |
11/07/2011 | 377.00p | 380.70p | 377.00p | 378.50p | 4087 |
08/07/2011 | 373.50p | 382.00p | 373.50p | 378.50p | 32109 |
07/07/2011 | 369.00p | 377.00p | 369.00p | 373.50p | 3462 |
06/07/2011 | 363.50p | 372.00p | 363.50p | 368.50p | 17246 |
05/07/2011 | 359.50p | 366.93p | 357.55p | 363.50p | 17469 |
04/07/2011 | 359.50p | 361.75p | 357.00p | 359.50p | 12712 |
01/07/2011 | 359.50p | 361.50p | 358.25p | 359.50p | 7935 |
30/06/2011 | 359.50p | 362.00p | 358.05p | 359.50p | 7375 |
29/06/2011 | 359.50p | 361.50p | 357.50p | 359.50p | 12152 |
28/06/2011 | 360.00p | 362.00p | 358.00p | 359.50p | 28368 |
27/06/2011 | 360.00p | 362.00p | 359.50p | 360.00p | 4226 |
24/06/2011 | 360.00p | 362.00p | 358.00p | 360.00p | 13053 |
23/06/2011 | 360.00p | 361.50p | 359.50p | 360.00p | 1990 |
22/06/2011 | 360.00p | 362.00p | 360.00p | 360.00p | 34836 |
21/06/2011 | 358.50p | 358.50p | 357.00p | 358.50p | 11002 |
20/06/2011 | 358.00p | 360.00p | 358.00p | 358.50p | 6380 |
17/06/2011 | 359.00p | 360.00p | 359.00p | 359.00p | 2078 |
16/06/2011 | 360.50p | 360.50p | 359.00p | 359.00p | 4300 |
15/06/2011 | 361.50p | 363.00p | 358.00p | 360.50p | 27125 |
14/06/2011 | 364.00p | 364.00p | 360.50p | 361.50p | 10939 |
13/06/2011 | 364.00p | 366.00p | 362.50p | 364.00p | 589340 |
10/06/2011 | 365.00p | 367.00p | 363.25p | 364.00p | 115419 |
09/06/2011 | 365.00p | 370.00p | 360.00p | 365.00p | 8385 |
08/06/2011 | 365.00p | 367.55p | 365.00p | 365.00p | 12800 |
07/06/2011 | 363.00p | 367.30p | 360.00p | 365.00p | 22345 |
06/06/2011 | 364.00p | 366.00p | 363.50p | 364.00p | 5808 |
03/06/2011 | 364.00p | 364.00p | 360.00p | 364.00p | 2326 |
02/06/2011 | 364.00p | 364.00p | 363.00p | 364.00p | 19792 |
01/06/2011 | 364.00p | 367.00p | 364.00p | 364.00p | 6086 |
31/05/2011 | 362.50p | 364.00p | 358.00p | 364.00p | 500 |
27/05/2011 | 362.50p | 364.50p | 358.00p | 362.50p | 3458 |
26/05/2011 | 362.50p | 364.50p | 358.00p | 362.50p | 3118 |
25/05/2011 | 360.00p | 362.50p | 360.00p | 362.50p | 29084 |
24/05/2011 | 360.50p | 363.00p | 358.00p | 360.00p | 13090 |
23/05/2011 | 356.50p | 363.00p | 355.10p | 360.50p | 5290 |
20/05/2011 | 356.50p | 358.81p | 355.00p | 356.50p | 6893 |
19/05/2011 | 356.00p | 360.00p | 356.00p | 356.50p | 5000 |
18/05/2011 | 356.00p | 358.64p | 352.50p | 356.00p | 8568 |
17/05/2011 | 354.50p | 358.00p | 354.50p | 356.00p | 13161 |
16/05/2011 | 354.50p | 354.50p | 352.00p | 354.50p | 2903 |
13/05/2011 | 354.50p | 354.50p | 352.00p | 354.50p | 3058 |
12/05/2011 | 354.50p | 354.50p | 352.50p | 354.50p | 720 |
11/05/2011 | 354.50p | 356.00p | 353.87p | 354.50p | 4317 |
10/05/2011 | 356.00p | 358.00p | 353.00p | 354.50p | 3381 |
09/05/2011 | 356.00p | 357.00p | 352.00p | 356.00p | 6500 |
06/05/2011 | 358.00p | 360.00p | 353.00p | 356.00p | 7421 |
05/05/2011 | 353.50p | 361.50p | 353.00p | 358.00p | 9420 |
04/05/2011 | 355.00p | 355.00p | 350.00p | 353.50p | 7533 |
03/05/2011 | 355.00p | 355.00p | 350.00p | 355.00p | 8000 |
28/04/2011 | 355.00p | 358.00p | 350.00p | 355.00p | 12352 |
27/04/2011 | 355.00p | 359.00p | 350.00p | 355.00p | 5162 |
26/04/2011 | 355.00p | 355.00p | 352.30p | 355.00p | 84 |
21/04/2011 | 355.00p | 355.00p | 350.00p | 355.00p | 4737 |
20/04/2011 | 355.00p | 359.50p | 350.00p | 355.00p | 12027 |
19/04/2011 | 355.00p | 358.00p | 351.00p | 355.00p | 24342 |
18/04/2011 | 355.00p | 358.00p | 355.00p | 355.00p | 500 |
15/04/2011 | 355.00p | 359.00p | 352.00p | 355.00p | 15265 |
14/04/2011 | 355.00p | 360.00p | 352.25p | 355.00p | 1924 |
13/04/2011 | 355.00p | 358.00p | 352.10p | 355.00p | 4356 |
12/04/2011 | 355.00p | 355.00p | 354.00p | 355.00p | 235 |
11/04/2011 | 355.00p | 355.00p | 352.10p | 355.00p | 1075 |
08/04/2011 | 355.00p | 357.00p | 352.10p | 355.00p | 1242 |
07/04/2011 | 355.00p | 360.00p | 353.00p | 355.00p | 6400 |
06/04/2011 | 351.00p | 360.00p | 351.00p | 355.00p | 8984 |
05/04/2011 | 351.00p | 354.33p | 348.00p | 351.00p | 2810 |
04/04/2011 | 349.00p | 351.00p | 345.00p | 351.00p | 21396 |
01/04/2011 | 349.00p | 350.00p | 345.00p | 349.00p | 22004 |
31/03/2011 | 343.50p | 353.00p | 343.50p | 349.00p | 14600 |
30/03/2011 | 345.00p | 350.00p | 342.00p | 343.50p | 1732 |
29/03/2011 | 345.00p | 348.00p | 345.00p | 348.00p | 224 |
28/03/2011 | 345.00p | 349.25p | 342.00p | 345.00p | 4297 |
25/03/2011 | 342.50p | 350.00p | 342.50p | 345.00p | 5620 |
24/03/2011 | 341.00p | 345.00p | 340.00p | 342.00p | 6922 |
23/03/2011 | 340.00p | 344.10p | 335.00p | 341.00p | 3180 |
22/03/2011 | 340.00p | 345.00p | 335.00p | 340.00p | 10975 |
21/03/2011 | 340.00p | 345.00p | 338.00p | 340.00p | 0 |
18/03/2011 | 340.00p | 345.00p | 338.00p | 340.00p | 2306 |
17/03/2011 | 338.50p | 342.00p | 338.50p | 340.00p | 6138 |
16/03/2011 | 331.00p | 340.00p | 331.00p | 338.50p | 15299 |
15/03/2011 | 336.50p | 336.50p | 327.50p | 331.00p | 13550 |
14/03/2011 | 340.00p | 340.00p | 336.00p | 336.50p | 2745 |
11/03/2011 | 348.50p | 349.50p | 340.00p | 340.00p | 17183 |
10/03/2011 | 350.00p | 354.90p | 345.00p | 348.50p | 1711 |
09/03/2011 | 346.00p | 354.00p | 349.00p | 350.00p | 6407 |
08/03/2011 | 336.00p | 350.00p | 340.00p | 346.00p | 20808 |
07/03/2011 | 335.00p | 340.00p | 336.00p | 336.00p | 7534 |
04/03/2011 | 332.50p | 339.90p | 332.00p | 335.00p | 20850 |
03/03/2011 | 335.00p | 337.50p | 332.50p | 332.50p | 7586 |
02/03/2011 | 348.00p | 351.00p | 335.00p | 335.00p | 21094 |
01/03/2011 | 340.00p | 348.00p | 341.00p | 348.00p | 8516 |
28/02/2011 | 332.50p | 340.00p | 330.00p | 336.50p | 56456 |
25/02/2011 | 331.50p | 334.75p | 331.50p | 332.50p | 11194 |
24/02/2011 | 328.50p | 335.00p | 327.10p | 331.50p | 6901 |
23/02/2011 | 322.50p | 332.00p | 320.50p | 328.50p | 11307 |
22/02/2011 | 320.00p | 327.00p | 320.50p | 322.50p | 39607 |
21/02/2011 | 319.50p | 322.50p | 314.00p | 320.00p | 7016 |
18/02/2011 | 318.50p | 323.70p | 312.00p | 319.50p | 0 |
17/02/2011 | 318.50p | 323.70p | 312.00p | 318.50p | 4677 |
16/02/2011 | 316.00p | 319.20p | 318.50p | 318.50p | 9092 |
15/02/2011 | 318.50p | 316.00p | 315.00p | 316.00p | 6000 |
14/02/2011 | 316.00p | 321.00p | 317.00p | 318.50p | 2219 |
11/02/2011 | 316.00p | 320.00p | 316.00p | 318.50p | 6985 |
10/02/2011 | 315.00p | 321.75p | 315.00p | 318.50p | 10000 |
09/02/2011 | 321.50p | 321.50p | 318.50p | 318.50p | 2367 |
08/02/2011 | 317.00p | 321.86p | 315.00p | 318.50p | 32013 |
07/02/2011 | 322.00p | 322.90p | 316.00p | 318.50p | 11967 |
04/02/2011 | 322.00p | 322.00p | 320.00p | 320.00p | 2064 |
03/02/2011 | 315.50p | 321.49p | 315.00p | 320.00p | 7972 |
02/02/2011 | 320.00p | 322.50p | 320.00p | 320.00p | 30071 |
01/02/2011 | 323.00p | 327.39p | 320.00p | 322.50p | 20631 |
31/01/2011 | 321.50p | 325.00p | 320.00p | 323.00p | 8258 |
28/01/2011 | 321.50p | 325.00p | 319.00p | 321.50p | 12644 |
27/01/2011 | 322.00p | 322.50p | 318.77p | 321.50p | 7200 |
26/01/2011 | 334.00p | 334.00p | 313.00p | 322.00p | 74388 |
25/01/2011 | 325.00p | 328.00p | 325.00p | 325.00p | 525 |
24/01/2011 | 325.00p | 325.00p | 318.14p | 325.00p | 309 |
21/01/2011 | 326.50p | 326.50p | 318.00p | 325.00p | 5000 |
20/01/2011 | 305.50p | 331.75p | 305.50p | 326.50p | 99400 |
19/01/2011 | 297.00p | 310.00p | 295.56p | 302.00p | 12160 |
18/01/2011 | 295.50p | 300.00p | 294.55p | 297.00p | 12835 |
17/01/2011 | 296.49p | 296.49p | 294.50p | 295.50p | 3753 |
14/01/2011 | 296.49p | 296.49p | 295.50p | 295.50p | 834 |
13/01/2011 | 294.03p | 297.00p | 294.03p | 295.50p | 7535 |
12/01/2011 | 295.50p | 295.50p | 294.50p | 295.50p | 3000 |
11/01/2011 | 297.00p | 297.00p | 295.50p | 295.50p | 5200 |
10/01/2011 | 295.50p | 296.85p | 295.50p | 295.50p | 5000 |
07/01/2011 | 295.50p | 297.00p | 294.15p | 295.50p | 6918 |
06/01/2011 | 295.00p | 297.00p | 295.00p | 295.50p | 7702 |
05/01/2011 | 296.50p | 299.00p | 295.00p | 295.00p | 407700 |
*Close Price adjusted for both dividends and splits