Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/07/2012 | 505.00p | 505.00p | 502.50p | 505.00p | 0 |
13/07/2012 | 502.50p | 505.00p | 502.50p | 505.00p | 40 |
12/07/2012 | 502.50p | 502.50p | 490.00p | 502.50p | 0 |
11/07/2012 | 502.50p | 502.50p | 490.00p | 502.50p | 0 |
10/07/2012 | 500.00p | 502.50p | 490.00p | 502.50p | 0 |
09/07/2012 | 502.50p | 502.50p | 490.00p | 500.00p | 0 |
06/07/2012 | 502.50p | 502.50p | 490.00p | 502.50p | 29000 |
05/07/2012 | 502.50p | 502.50p | 480.00p | 502.50p | 0 |
04/07/2012 | 502.50p | 502.50p | 480.00p | 502.50p | 26000 |
03/07/2012 | 502.50p | 502.50p | 490.00p | 500.00p | 0 |
02/07/2012 | 500.00p | 501.00p | 490.00p | 500.00p | 1262 |
29/06/2012 | 502.50p | 502.50p | 490.00p | 500.00p | 60 |
28/06/2012 | 502.50p | 505.00p | 500.00p | 500.00p | 200 |
27/06/2012 | 502.50p | 505.00p | 500.00p | 500.00p | 0 |
26/06/2012 | 502.50p | 505.00p | 500.00p | 500.00p | 0 |
25/06/2012 | 502.50p | 505.00p | 500.00p | 500.00p | 930 |
22/06/2012 | 500.00p | 510.00p | 450.00p | 500.00p | 0 |
21/06/2012 | 502.50p | 510.00p | 450.00p | 500.00p | 0 |
20/06/2012 | 502.50p | 510.00p | 450.00p | 502.50p | 0 |
19/06/2012 | 497.50p | 510.00p | 450.00p | 502.50p | 0 |
18/06/2012 | 497.50p | 510.00p | 450.00p | 497.50p | 0 |
15/06/2012 | 495.00p | 510.00p | 450.00p | 497.50p | 89988 |
14/06/2012 | 492.50p | 494.50p | 450.00p | 485.00p | 2076989 |
13/06/2012 | 515.00p | 515.00p | 495.00p | 515.00p | 0 |
12/06/2012 | 515.00p | 515.00p | 495.00p | 515.00p | 0 |
11/06/2012 | 515.00p | 515.00p | 495.00p | 515.00p | 1666 |
08/06/2012 | 515.00p | 525.00p | 515.00p | 515.00p | 0 |
07/06/2012 | 515.00p | 525.00p | 515.00p | 515.00p | 1500 |
06/06/2012 | 515.00p | 520.00p | 485.00p | 515.00p | 0 |
01/06/2012 | 520.00p | 520.00p | 485.00p | 517.50p | 0 |
31/05/2012 | 520.00p | 520.00p | 485.00p | 517.50p | 8800 |
30/05/2012 | 520.00p | 535.00p | 510.00p | 517.50p | 0 |
29/05/2012 | 510.00p | 535.00p | 510.00p | 517.50p | 3700 |
28/05/2012 | 510.00p | 512.50p | 495.00p | 512.50p | 1200 |
25/05/2012 | 510.00p | 525.00p | 510.00p | 512.50p | 0 |
24/05/2012 | 510.00p | 525.00p | 510.00p | 512.50p | 2000 |
23/05/2012 | 507.50p | 510.00p | 507.50p | 510.00p | 0 |
22/05/2012 | 507.50p | 510.00p | 507.50p | 510.00p | 0 |
21/05/2012 | 507.50p | 510.00p | 507.50p | 510.00p | 2500 |
18/05/2012 | 507.50p | 510.00p | 485.00p | 510.00p | 1704 |
17/05/2012 | 507.50p | 515.00p | 500.00p | 510.00p | 0 |
16/05/2012 | 515.00p | 515.00p | 500.00p | 510.00p | 0 |
15/05/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 203 |
14/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 250 |
11/05/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 350 |
10/05/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
09/05/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 565 |
08/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
04/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
03/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
02/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
01/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 250 |
30/04/2012 | 515.00p | 530.00p | 505.00p | 515.00p | 1672 |
27/04/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
26/04/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
25/04/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 2000 |
24/04/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 16353 |
23/04/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 2500 |
20/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
19/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
18/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
17/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
16/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
13/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
12/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
11/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 10000 |
10/04/2012 | 515.00p | 515.00p | 498.00p | 515.00p | 1300 |
05/04/2012 | 515.00p | 515.00p | 498.00p | 515.00p | 1500 |
04/04/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 1900 |
03/04/2012 | 515.00p | 515.00p | 498.00p | 515.00p | 2000 |
02/04/2012 | 515.00p | 515.00p | 498.00p | 515.00p | 0 |
30/03/2012 | 515.00p | 515.00p | 498.00p | 515.00p | 800 |
29/03/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
28/03/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
27/03/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 1580 |
26/03/2012 | 520.00p | 530.00p | 520.00p | 530.00p | 1000 |
23/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 0 |
22/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 1200 |
21/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 0 |
20/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 1000 |
19/03/2012 | 520.00p | 538.00p | 520.00p | 532.50p | 0 |
16/03/2012 | 520.00p | 538.00p | 520.00p | 532.50p | 4000 |
15/03/2012 | 520.00p | 535.00p | 520.00p | 532.50p | 0 |
14/03/2012 | 520.00p | 535.00p | 520.00p | 532.50p | 0 |
13/03/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 460 |
12/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 0 |
09/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 0 |
08/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 183 |
07/03/2012 | 532.50p | 532.50p | 525.00p | 532.50p | 125 |
06/03/2012 | 532.50p | 532.50p | 525.00p | 532.50p | 60 |
05/03/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 560 |
02/03/2012 | 532.50p | 535.00p | 525.00p | 532.50p | 5565 |
01/03/2012 | 532.50p | 532.50p | 525.00p | 532.50p | 0 |
29/02/2012 | 532.50p | 532.50p | 525.00p | 532.50p | 1182 |
28/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
27/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
24/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
23/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 400 |
22/02/2012 | 532.50p | 540.00p | 526.00p | 532.50p | 4131 |
21/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
20/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
17/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 770 |
16/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 730 |
15/02/2012 | 532.50p | 540.00p | 532.50p | 532.50p | 455 |
14/02/2012 | 532.50p | 540.00p | 532.50p | 532.50p | 1400 |
13/02/2012 | 532.50p | 540.00p | 526.00p | 532.50p | 0 |
10/02/2012 | 532.50p | 540.00p | 526.00p | 532.50p | 737 |
09/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
08/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
07/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
06/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
03/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
02/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
01/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 1800 |
31/01/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
30/01/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
27/01/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 520 |
26/01/2012 | 535.00p | 540.00p | 527.50p | 532.50p | 0 |
25/01/2012 | 535.00p | 540.00p | 527.50p | 535.00p | 0 |
24/01/2012 | 535.00p | 540.00p | 527.50p | 535.00p | 0 |
23/01/2012 | 535.00p | 540.00p | 527.50p | 535.00p | 0 |
20/01/2012 | 532.50p | 540.00p | 527.50p | 532.50p | 0 |
19/01/2012 | 532.50p | 540.00p | 527.50p | 532.50p | 0 |
18/01/2012 | 532.50p | 540.00p | 527.50p | 532.50p | 0 |
17/01/2012 | 527.50p | 540.00p | 527.50p | 532.50p | 4208 |
16/01/2012 | 527.50p | 527.50p | 515.00p | 527.50p | 400 |
13/01/2012 | 527.50p | 527.50p | 515.00p | 527.50p | 621 |
12/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 0 |
11/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 0 |
10/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 0 |
09/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 0 |
06/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 0 |
05/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 600 |
04/01/2012 | 527.50p | 527.50p | 515.00p | 527.50p | 300 |
03/01/2012 | 527.50p | 527.50p | 515.00p | 527.50p | 0 |
30/12/2011 | 527.50p | 527.50p | 515.00p | 527.50p | 0 |
29/12/2011 | 527.50p | 527.50p | 515.00p | 527.50p | 0 |
28/12/2011 | 527.50p | 527.50p | 515.00p | 527.50p | 0 |
23/12/2011 | 527.50p | 527.50p | 515.00p | 527.50p | 840 |
22/12/2011 | 527.50p | 528.00p | 515.00p | 527.50p | 0 |
21/12/2011 | 527.50p | 528.00p | 515.00p | 527.50p | 0 |
20/12/2011 | 515.00p | 528.00p | 515.00p | 527.50p | 15750 |
19/12/2011 | 527.50p | 537.50p | 527.50p | 527.50p | 52 |
16/12/2011 | 527.50p | 527.50p | 525.00p | 527.50p | 440 |
15/12/2011 | 515.00p | 527.50p | 515.00p | 527.50p | 0 |
14/12/2011 | 527.50p | 527.50p | 519.00p | 527.50p | 0 |
13/12/2011 | 527.50p | 527.50p | 519.00p | 527.50p | 1000 |
12/12/2011 | 527.50p | 530.00p | 527.50p | 527.50p | 0 |
09/12/2011 | 527.50p | 530.00p | 527.50p | 527.50p | 1000 |
08/12/2011 | 527.50p | 537.50p | 527.50p | 527.50p | 30 |
07/12/2011 | 515.00p | 537.00p | 515.00p | 527.50p | 0 |
06/12/2011 | 525.00p | 537.00p | 525.00p | 527.50p | 183 |
05/12/2011 | 522.50p | 535.00p | 512.00p | 525.00p | 5223 |
02/12/2011 | 522.50p | 535.00p | 522.50p | 522.50p | 0 |
01/12/2011 | 522.50p | 535.00p | 522.50p | 522.50p | 39 |
30/11/2011 | 522.50p | 531.00p | 515.00p | 522.50p | 0 |
29/11/2011 | 525.00p | 531.00p | 515.00p | 525.00p | 0 |
28/11/2011 | 525.00p | 531.00p | 515.00p | 525.00p | 0 |
25/11/2011 | 525.00p | 531.00p | 515.00p | 525.00p | 0 |
24/11/2011 | 515.00p | 531.00p | 515.00p | 525.00p | 10750 |
23/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 0 |
22/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 0 |
21/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 0 |
18/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 0 |
17/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 0 |
16/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 16 |
15/11/2011 | 515.00p | 515.00p | 503.49p | 515.00p | 98088 |
14/11/2011 | 515.00p | 515.00p | 501.00p | 515.00p | 19000 |
11/11/2011 | 515.00p | 515.00p | 501.00p | 515.00p | 0 |
10/11/2011 | 515.00p | 515.00p | 501.00p | 515.00p | 25000 |
09/11/2011 | 515.00p | 515.00p | 496.00p | 515.00p | 156 |
08/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
07/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
04/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
03/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
02/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
01/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
31/10/2011 | 512.50p | 528.00p | 512.50p | 515.00p | 4000 |
28/10/2011 | 510.00p | 517.50p | 505.00p | 512.50p | 0 |
27/10/2011 | 505.00p | 512.50p | 505.00p | 512.50p | 71 |
26/10/2011 | 505.00p | 515.00p | 490.00p | 505.00p | 0 |
25/10/2011 | 505.00p | 515.00p | 490.00p | 505.00p | 0 |
24/10/2011 | 515.00p | 515.00p | 490.00p | 505.00p | 800 |
21/10/2011 | 515.00p | 520.00p | 510.00p | 515.00p | 0 |
20/10/2011 | 520.00p | 520.00p | 510.00p | 515.00p | 3000 |
19/10/2011 | 520.00p | 520.00p | 512.00p | 520.00p | 1000 |
18/10/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
17/10/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
14/10/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 2500 |
13/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
12/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
11/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 300 |
10/10/2011 | 520.00p | 520.00p | 512.00p | 520.00p | 730 |
07/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
06/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
05/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
04/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
03/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
30/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
29/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
*Close Price adjusted for both dividends and splits