Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2012 | 210.00p | 228.00p | 206.35p | 226.50p | 58392 |
28/06/2012 | 205.00p | 210.00p | 201.69p | 210.00p | 45069 |
27/06/2012 | 194.00p | 197.00p | 194.00p | 196.00p | 41872 |
26/06/2012 | 188.75p | 195.25p | 187.80p | 193.38p | 2846557 |
25/06/2012 | 190.80p | 190.80p | 186.10p | 187.50p | 11536 |
22/06/2012 | 193.00p | 193.00p | 185.00p | 185.00p | 12419 |
21/06/2012 | 191.00p | 193.00p | 188.35p | 193.00p | 83100 |
20/06/2012 | 187.00p | 194.75p | 185.50p | 194.75p | 24014 |
19/06/2012 | 191.00p | 194.36p | 189.37p | 189.37p | 15533 |
18/06/2012 | 191.00p | 194.75p | 190.67p | 192.88p | 15300 |
15/06/2012 | 198.00p | 202.25p | 192.00p | 192.00p | 63797 |
14/06/2012 | 199.00p | 203.00p | 198.00p | 198.00p | 51249 |
13/06/2012 | 201.00p | 204.75p | 199.00p | 201.87p | 109286 |
12/06/2012 | 200.00p | 204.75p | 198.00p | 202.38p | 30998 |
11/06/2012 | 205.00p | 208.00p | 198.00p | 208.00p | 9653 |
08/06/2012 | 212.00p | 212.00p | 195.12p | 202.00p | 668852 |
07/06/2012 | 217.00p | 217.00p | 210.00p | 212.00p | 6710 |
06/06/2012 | 214.75p | 220.00p | 210.05p | 220.00p | 19735 |
01/06/2012 | 212.50p | 218.00p | 210.50p | 215.00p | 6280 |
31/05/2012 | 220.00p | 220.00p | 209.37p | 210.00p | 77506 |
30/05/2012 | 211.00p | 218.00p | 211.00p | 211.00p | 6682 |
29/05/2012 | 210.00p | 220.00p | 207.50p | 220.00p | 16579 |
28/05/2012 | 220.00p | 220.00p | 213.68p | 220.00p | 2400 |
25/05/2012 | 212.48p | 213.37p | 209.58p | 213.37p | 208842 |
24/05/2012 | 215.00p | 218.00p | 205.05p | 218.00p | 17701 |
23/05/2012 | 215.00p | 215.00p | 208.50p | 208.50p | 86524 |
22/05/2012 | 215.00p | 215.00p | 212.50p | 212.50p | 505 |
21/05/2012 | 210.00p | 212.50p | 205.60p | 212.50p | 39177 |
18/05/2012 | 215.00p | 219.20p | 205.00p | 214.00p | 55333 |
17/05/2012 | 222.00p | 224.20p | 215.00p | 222.50p | 435976 |
16/05/2012 | 232.00p | 232.00p | 225.00p | 226.00p | 6343 |
15/05/2012 | 226.00p | 228.50p | 225.00p | 228.50p | 6266 |
14/05/2012 | 228.50p | 231.12p | 225.50p | 228.38p | 6700 |
11/05/2012 | 231.00p | 231.00p | 225.05p | 231.00p | 10732 |
10/05/2012 | 225.00p | 231.00p | 225.00p | 231.00p | 11536 |
09/05/2012 | 227.25p | 231.00p | 227.25p | 231.00p | 4878 |
08/05/2012 | 225.00p | 229.75p | 222.06p | 229.75p | 137704 |
04/05/2012 | 228.00p | 228.00p | 225.00p | 225.00p | 47211 |
03/05/2012 | 225.00p | 228.00p | 225.00p | 228.00p | 8114 |
02/05/2012 | 225.00p | 227.49p | 225.00p | 225.00p | 71110 |
01/05/2012 | 226.50p | 227.90p | 225.03p | 226.50p | 7402 |
30/04/2012 | 226.00p | 228.00p | 225.00p | 226.50p | 14809 |
27/04/2012 | 230.75p | 230.75p | 224.90p | 225.50p | 155769 |
26/04/2012 | 233.00p | 233.00p | 225.00p | 225.00p | 116828 |
25/04/2012 | 230.00p | 230.00p | 225.00p | 227.50p | 89314 |
24/04/2012 | 230.00p | 230.00p | 224.65p | 225.00p | 91655 |
23/04/2012 | 230.00p | 233.00p | 225.00p | 227.50p | 335319 |
20/04/2012 | 228.00p | 233.00p | 225.00p | 233.00p | 1453579 |
19/04/2012 | 229.00p | 232.90p | 226.00p | 229.00p | 38272 |
18/04/2012 | 225.00p | 226.00p | 225.00p | 226.00p | 105861 |
17/04/2012 | 227.00p | 228.44p | 222.00p | 226.50p | 52995 |
16/04/2012 | 228.10p | 232.00p | 228.10p | 231.63p | 14617 |
13/04/2012 | 232.00p | 234.50p | 228.35p | 230.12p | 20501 |
12/04/2012 | 237.00p | 237.50p | 228.00p | 230.12p | 255634 |
11/04/2012 | 230.25p | 234.71p | 230.25p | 232.75p | 32978 |
10/04/2012 | 237.25p | 237.50p | 228.00p | 228.00p | 40587 |
05/04/2012 | 225.00p | 238.00p | 220.27p | 233.00p | 62115 |
04/04/2012 | 236.00p | 236.00p | 220.00p | 220.00p | 145034 |
03/04/2012 | 236.00p | 238.75p | 233.00p | 234.25p | 16018 |
02/04/2012 | 237.50p | 239.50p | 236.00p | 236.25p | 94411 |
30/03/2012 | 240.00p | 241.75p | 237.40p | 240.00p | 30105 |
29/03/2012 | 247.00p | 247.00p | 243.50p | 247.00p | 7491 |
28/03/2012 | 250.00p | 250.00p | 245.00p | 245.00p | 9189 |
27/03/2012 | 245.00p | 250.65p | 245.00p | 250.00p | 30133 |
26/03/2012 | 242.00p | 248.50p | 242.00p | 245.00p | 21804 |
23/03/2012 | 242.00p | 250.00p | 242.00p | 250.00p | 11059 |
22/03/2012 | 252.00p | 254.00p | 245.00p | 252.00p | 44338 |
21/03/2012 | 266.00p | 266.00p | 252.40p | 254.00p | 30488 |
20/03/2012 | 265.00p | 273.00p | 263.00p | 266.00p | 30945 |
19/03/2012 | 270.00p | 274.60p | 265.00p | 265.00p | 40361 |
16/03/2012 | 266.50p | 274.55p | 264.75p | 264.75p | 225333 |
15/03/2012 | 275.00p | 275.00p | 266.50p | 275.00p | 3371 |
14/03/2012 | 265.00p | 275.00p | 265.00p | 270.00p | 73095 |
13/03/2012 | 265.00p | 270.75p | 265.00p | 270.75p | 16632 |
12/03/2012 | 273.00p | 273.00p | 265.00p | 273.00p | 63486 |
09/03/2012 | 272.00p | 272.00p | 262.50p | 269.00p | 18157 |
08/03/2012 | 268.00p | 272.00p | 260.94p | 262.00p | 1441200 |
07/03/2012 | 262.00p | 267.00p | 258.25p | 260.00p | 46136 |
06/03/2012 | 265.00p | 267.00p | 258.00p | 262.00p | 179496 |
05/03/2012 | 265.50p | 267.00p | 258.60p | 263.50p | 53200 |
02/03/2012 | 264.97p | 265.40p | 258.50p | 262.00p | 7368 |
01/03/2012 | 267.00p | 267.00p | 258.00p | 262.00p | 6244 |
29/02/2012 | 257.00p | 258.50p | 257.00p | 257.00p | 1569 |
28/02/2012 | 267.00p | 267.00p | 257.00p | 257.00p | 6821 |
27/02/2012 | 258.50p | 262.00p | 258.50p | 262.00p | 1040 |
24/02/2012 | 263.00p | 267.00p | 258.50p | 261.00p | 21273 |
23/02/2012 | 267.00p | 267.00p | 257.10p | 267.00p | 7155 |
22/02/2012 | 257.10p | 261.63p | 257.10p | 261.63p | 3788 |
21/02/2012 | 255.50p | 264.00p | 255.50p | 260.00p | 6316 |
20/02/2012 | 259.00p | 261.00p | 255.50p | 259.00p | 48516 |
17/02/2012 | 259.00p | 259.00p | 255.00p | 255.00p | 2704 |
16/02/2012 | 255.00p | 265.00p | 251.00p | 260.00p | 25109 |
15/02/2012 | 251.00p | 252.50p | 251.00p | 252.50p | 34577 |
14/02/2012 | 255.00p | 255.00p | 251.00p | 252.00p | 1690410 |
13/02/2012 | 234.00p | 255.00p | 234.00p | 250.00p | 843095 |
10/02/2012 | 236.00p | 240.00p | 232.25p | 240.00p | 51595 |
09/02/2012 | 236.00p | 240.00p | 233.20p | 240.00p | 7794 |
08/02/2012 | 232.00p | 239.75p | 232.00p | 236.00p | 41047 |
07/02/2012 | 235.00p | 240.00p | 231.00p | 240.00p | 31556 |
06/02/2012 | 234.00p | 237.00p | 233.00p | 236.50p | 14053 |
03/02/2012 | 234.15p | 240.25p | 234.15p | 240.25p | 1379 |
02/02/2012 | 235.00p | 239.00p | 234.09p | 239.00p | 16154 |
01/02/2012 | 238.00p | 239.00p | 235.16p | 239.00p | 40203 |
31/01/2012 | 238.00p | 240.00p | 235.00p | 238.00p | 36321 |
30/01/2012 | 237.00p | 242.00p | 234.00p | 238.88p | 15174 |
27/01/2012 | 252.00p | 252.00p | 240.00p | 242.62p | 87291 |
26/01/2012 | 250.00p | 250.30p | 243.00p | 250.00p | 14588 |
25/01/2012 | 242.00p | 247.50p | 242.00p | 247.50p | 44205 |
24/01/2012 | 244.00p | 247.00p | 232.59p | 246.00p | 149960 |
23/01/2012 | 252.00p | 257.04p | 250.30p | 252.50p | 3652475 |
20/01/2012 | 252.00p | 257.75p | 251.44p | 255.00p | 25586 |
19/01/2012 | 260.00p | 260.00p | 252.30p | 253.50p | 455406 |
18/01/2012 | 255.00p | 255.00p | 251.05p | 252.50p | 31421 |
17/01/2012 | 250.00p | 254.20p | 250.00p | 251.00p | 6500 |
16/01/2012 | 250.60p | 254.75p | 250.60p | 252.50p | 9760 |
13/01/2012 | 253.75p | 253.75p | 252.50p | 252.50p | 2000 |
12/01/2012 | 255.00p | 255.00p | 250.60p | 255.00p | 30291 |
11/01/2012 | 253.80p | 253.80p | 248.00p | 250.00p | 9903 |
10/01/2012 | 250.30p | 254.00p | 250.30p | 252.50p | 3542 |
09/01/2012 | 250.00p | 254.50p | 250.00p | 252.50p | 25101 |
06/01/2012 | 250.00p | 255.00p | 250.00p | 252.50p | 227167 |
05/01/2012 | 245.50p | 247.50p | 245.50p | 247.50p | 2281 |
04/01/2012 | 246.00p | 249.50p | 240.45p | 248.00p | 250443 |
03/01/2012 | 236.54p | 243.95p | 236.54p | 242.50p | 13575 |
30/12/2011 | 240.60p | 242.50p | 240.45p | 242.50p | 8586 |
29/12/2011 | 236.00p | 245.00p | 230.00p | 241.13p | 232466 |
28/12/2011 | 230.00p | 231.25p | 230.00p | 230.00p | 623 |
23/12/2011 | 230.00p | 235.52p | 230.00p | 233.00p | 5365 |
22/12/2011 | 230.00p | 236.00p | 230.00p | 233.00p | 14754 |
21/12/2011 | 232.00p | 236.40p | 230.00p | 230.00p | 7424 |
20/12/2011 | 232.00p | 238.50p | 232.00p | 235.25p | 5480 |
19/12/2011 | 232.00p | 232.25p | 232.00p | 232.00p | 2366 |
16/12/2011 | 229.00p | 238.00p | 225.00p | 228.50p | 67777 |
15/12/2011 | 233.00p | 238.00p | 230.00p | 234.00p | 16689 |
14/12/2011 | 235.00p | 240.00p | 235.00p | 240.00p | 12420 |
13/12/2011 | 236.00p | 238.00p | 236.00p | 236.00p | 4904 |
12/12/2011 | 244.00p | 244.00p | 236.00p | 236.00p | 23810 |
09/12/2011 | 236.60p | 236.60p | 236.00p | 236.00p | 537 |
08/12/2011 | 236.00p | 236.60p | 236.00p | 236.00p | 3127 |
07/12/2011 | 242.00p | 242.00p | 236.50p | 236.50p | 0 |
06/12/2011 | 242.00p | 242.00p | 237.00p | 241.50p | 52969 |
05/12/2011 | 238.57p | 244.92p | 238.00p | 238.00p | 6594 |
02/12/2011 | 239.00p | 246.00p | 239.00p | 242.00p | 411672 |
01/12/2011 | 232.42p | 236.40p | 230.00p | 230.00p | 2722 |
30/11/2011 | 235.00p | 237.00p | 230.50p | 235.50p | 11441 |
29/11/2011 | 230.50p | 230.50p | 225.00p | 225.00p | 4369 |
28/11/2011 | 226.25p | 230.50p | 226.10p | 229.00p | 2853 |
25/11/2011 | 226.42p | 228.50p | 226.42p | 228.50p | 0 |
24/11/2011 | 226.42p | 228.00p | 226.42p | 228.00p | 535 |
23/11/2011 | 231.00p | 231.00p | 225.00p | 225.00p | 871276 |
22/11/2011 | 240.00p | 246.00p | 231.00p | 231.00p | 47013 |
21/11/2011 | 247.52p | 247.52p | 240.48p | 244.00p | 10451 |
18/11/2011 | 241.00p | 244.00p | 241.00p | 244.00p | 21529 |
17/11/2011 | 242.80p | 245.00p | 242.15p | 245.00p | 10989 |
16/11/2011 | 248.50p | 248.50p | 242.00p | 246.50p | 248898 |
15/11/2011 | 249.00p | 253.00p | 248.50p | 249.00p | 6376 |
14/11/2011 | 253.00p | 253.00p | 251.50p | 251.50p | 1394 |
11/11/2011 | 257.00p | 258.38p | 248.00p | 250.00p | 50825 |
10/11/2011 | 257.00p | 259.65p | 257.00p | 258.50p | 18341 |
09/11/2011 | 263.75p | 264.06p | 259.80p | 260.00p | 25393 |
08/11/2011 | 263.50p | 265.00p | 260.00p | 260.00p | 49153 |
07/11/2011 | 263.00p | 265.00p | 254.08p | 264.25p | 36737 |
04/11/2011 | 262.00p | 262.00p | 258.50p | 258.50p | 3771 |
03/11/2011 | 251.00p | 262.00p | 250.70p | 257.00p | 115007 |
02/11/2011 | 250.33p | 253.00p | 250.33p | 252.50p | 37475 |
01/11/2011 | 243.00p | 251.00p | 242.00p | 251.00p | 35304 |
31/10/2011 | 245.00p | 251.50p | 244.00p | 244.00p | 33874 |
28/10/2011 | 240.00p | 254.00p | 240.00p | 254.00p | 42970 |
27/10/2011 | 245.00p | 246.46p | 239.65p | 242.37p | 636237 |
26/10/2011 | 241.00p | 243.00p | 240.00p | 243.00p | 25987 |
25/10/2011 | 239.00p | 247.00p | 239.00p | 247.00p | 4334 |
24/10/2011 | 239.00p | 244.00p | 239.00p | 244.00p | 3400 |
21/10/2011 | 239.00p | 239.00p | 239.00p | 239.00p | 395 |
20/10/2011 | 240.00p | 247.00p | 235.00p | 238.00p | 984280 |
19/10/2011 | 227.00p | 227.00p | 223.50p | 223.50p | 1500 |
18/10/2011 | 223.80p | 223.80p | 223.00p | 223.00p | 100 |
17/10/2011 | 225.20p | 227.50p | 225.20p | 225.50p | 0 |
14/10/2011 | 225.20p | 227.50p | 225.20p | 227.50p | 521 |
13/10/2011 | 227.00p | 233.00p | 227.00p | 233.00p | 13345 |
12/10/2011 | 233.00p | 235.00p | 223.80p | 228.00p | 12423 |
11/10/2011 | 230.00p | 235.00p | 227.10p | 230.50p | 10236 |
10/10/2011 | 229.00p | 230.00p | 229.00p | 230.00p | 3500 |
07/10/2011 | 225.00p | 235.00p | 225.00p | 227.00p | 195358 |
06/10/2011 | 212.00p | 218.00p | 212.00p | 218.00p | 21614 |
05/10/2011 | 212.00p | 214.48p | 212.00p | 212.00p | 40134 |
04/10/2011 | 222.00p | 222.00p | 205.00p | 212.00p | 89436 |
03/10/2011 | 225.00p | 225.15p | 222.00p | 225.00p | 38258 |
30/09/2011 | 232.00p | 237.04p | 225.00p | 230.00p | 67151 |
29/09/2011 | 239.75p | 239.75p | 232.00p | 234.50p | 8020 |
28/09/2011 | 240.00p | 240.00p | 235.00p | 237.00p | 0 |
27/09/2011 | 240.00p | 240.00p | 235.00p | 236.50p | 188088 |
26/09/2011 | 235.00p | 237.50p | 235.00p | 236.50p | 203002 |
23/09/2011 | 237.50p | 243.00p | 235.00p | 235.50p | 14404 |
22/09/2011 | 237.00p | 238.50p | 237.00p | 238.50p | 5000 |
21/09/2011 | 243.00p | 245.00p | 240.00p | 244.00p | 42937 |
20/09/2011 | 240.35p | 245.00p | 240.00p | 240.00p | 118012 |
19/09/2011 | 240.00p | 241.50p | 238.00p | 241.00p | 11563 |
16/09/2011 | 240.00p | 243.24p | 240.00p | 240.00p | 607081 |
15/09/2011 | 246.00p | 246.00p | 241.80p | 246.00p | 2055 |
14/09/2011 | 239.00p | 248.00p | 239.00p | 248.00p | 11262 |
*Close Price adjusted for both dividends and splits