Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
27/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
26/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
23/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
22/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 476 |
21/09/2011 | 520.00p | 520.00p | 511.00p | 520.00p | 0 |
20/09/2011 | 520.00p | 520.00p | 511.00p | 520.00p | 0 |
19/09/2011 | 520.00p | 520.00p | 511.00p | 520.00p | 1000 |
16/09/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
15/09/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
14/09/2011 | 520.00p | 520.00p | 511.00p | 520.00p | 480 |
13/09/2011 | 520.00p | 520.00p | 511.00p | 520.00p | 480 |
12/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 480 |
09/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 1500 |
08/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
07/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
06/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
05/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
02/09/2011 | 525.00p | 525.00p | 520.00p | 525.00p | 0 |
01/09/2011 | 525.00p | 525.00p | 520.00p | 525.00p | 3000 |
31/08/2011 | 525.00p | 525.00p | 521.00p | 525.00p | 0 |
30/08/2011 | 525.00p | 525.00p | 521.00p | 525.00p | 800 |
26/08/2011 | 525.00p | 527.50p | 525.00p | 525.00p | 0 |
25/08/2011 | 525.00p | 527.50p | 525.00p | 525.00p | 0 |
24/08/2011 | 525.00p | 527.50p | 525.00p | 525.00p | 740 |
23/08/2011 | 525.00p | 530.00p | 520.00p | 525.00p | 0 |
22/08/2011 | 525.00p | 530.00p | 520.00p | 525.00p | 0 |
19/08/2011 | 530.00p | 530.00p | 520.00p | 525.00p | 0 |
18/08/2011 | 530.00p | 530.00p | 520.00p | 530.00p | 0 |
17/08/2011 | 530.00p | 530.00p | 520.00p | 530.00p | 0 |
16/08/2011 | 530.00p | 530.00p | 520.00p | 530.00p | 0 |
15/08/2011 | 530.00p | 530.00p | 520.00p | 530.00p | 1000 |
12/08/2011 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
11/08/2011 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
10/08/2011 | 530.00p | 533.00p | 527.00p | 530.00p | 0 |
09/08/2011 | 530.00p | 533.00p | 527.00p | 530.00p | 2250 |
08/08/2011 | 530.00p | 533.00p | 530.00p | 530.00p | 480 |
05/08/2011 | 535.00p | 539.50p | 525.00p | 532.50p | 2524 |
04/08/2011 | 537.50p | 537.50p | 535.00p | 535.00p | 0 |
03/08/2011 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
02/08/2011 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
01/08/2011 | 537.50p | 537.50p | 537.50p | 537.50p | 15678 |
29/07/2011 | 535.00p | 545.00p | 532.50p | 535.00p | 0 |
28/07/2011 | 535.00p | 545.00p | 532.50p | 535.00p | 0 |
27/07/2011 | 535.00p | 545.00p | 532.50p | 535.00p | 0 |
26/07/2011 | 532.50p | 545.00p | 532.50p | 535.00p | 359 |
25/07/2011 | 532.50p | 532.50p | 528.75p | 532.50p | 120 |
22/07/2011 | 532.50p | 545.00p | 527.50p | 532.50p | 0 |
21/07/2011 | 527.50p | 545.00p | 527.50p | 527.50p | 0 |
20/07/2011 | 527.50p | 545.00p | 527.50p | 527.50p | 2000 |
19/07/2011 | 510.00p | 527.50p | 510.00p | 527.50p | 3075 |
18/07/2011 | 510.00p | 518.00p | 510.00p | 510.00p | 1000 |
15/07/2011 | 497.50p | 518.00p | 497.50p | 509.00p | 1055 |
14/07/2011 | 490.00p | 500.00p | 490.00p | 495.00p | 5000 |
13/07/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
12/07/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
11/07/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
08/07/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 476 |
07/07/2011 | 485.00p | 485.00p | 475.00p | 485.00p | 0 |
06/07/2011 | 485.00p | 485.00p | 475.00p | 485.00p | 0 |
05/07/2011 | 485.00p | 485.00p | 475.00p | 485.00p | 0 |
04/07/2011 | 485.00p | 485.00p | 475.00p | 485.00p | 688 |
01/07/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 0 |
30/06/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 0 |
29/06/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 0 |
28/06/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 0 |
27/06/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 0 |
24/06/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 1900 |
23/06/2011 | 485.00p | 485.00p | 476.51p | 485.00p | 3400 |
22/06/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
21/06/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
20/06/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 6570 |
17/06/2011 | 485.00p | 497.90p | 485.00p | 485.00p | 9520 |
16/06/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
15/06/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 5000 |
14/06/2011 | 485.00p | 489.50p | 485.00p | 485.00p | 400 |
13/06/2011 | 485.00p | 489.50p | 480.00p | 485.00p | 0 |
10/06/2011 | 485.00p | 489.50p | 480.00p | 485.00p | 5096 |
09/06/2011 | 485.00p | 492.50p | 485.00p | 485.00p | 0 |
08/06/2011 | 485.00p | 492.50p | 485.00p | 485.00p | 0 |
07/06/2011 | 487.50p | 492.50p | 485.00p | 487.50p | 0 |
06/06/2011 | 487.50p | 492.50p | 487.50p | 487.50p | 240 |
03/06/2011 | 487.50p | 498.00p | 487.50p | 487.50p | 0 |
02/06/2011 | 477.50p | 495.00p | 477.50p | 487.50p | 2500 |
01/06/2011 | 477.50p | 483.86p | 475.00p | 477.50p | 0 |
31/05/2011 | 477.50p | 483.86p | 475.00p | 477.50p | 0 |
27/05/2011 | 477.50p | 483.86p | 475.00p | 477.50p | 0 |
26/05/2011 | 475.00p | 483.86p | 475.00p | 477.50p | 1825 |
25/05/2011 | 475.00p | 475.00p | 465.00p | 475.00p | 5000 |
24/05/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
23/05/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
20/05/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
19/05/2011 | 475.00p | 475.00p | 473.60p | 475.00p | 0 |
18/05/2011 | 475.00p | 475.00p | 473.60p | 475.00p | 0 |
17/05/2011 | 475.00p | 475.00p | 473.60p | 475.00p | 37500 |
16/05/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
13/05/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
12/05/2011 | 475.00p | 475.00p | 465.00p | 475.00p | 0 |
11/05/2011 | 475.00p | 475.00p | 465.00p | 475.00p | 0 |
10/05/2011 | 475.00p | 475.00p | 465.00p | 475.00p | 0 |
09/05/2011 | 475.00p | 475.00p | 465.00p | 475.00p | 4500 |
06/05/2011 | 475.00p | 475.00p | 462.00p | 475.00p | 0 |
05/05/2011 | 475.00p | 475.00p | 462.00p | 475.00p | 6280 |
04/05/2011 | 475.00p | 475.00p | 468.00p | 475.00p | 2400 |
03/05/2011 | 475.00p | 487.00p | 475.00p | 475.00p | 1650 |
28/04/2011 | 470.00p | 478.00p | 470.00p | 475.00p | 1000 |
27/04/2011 | 465.00p | 470.00p | 465.00p | 470.00p | 13330 |
26/04/2011 | 465.00p | 480.00p | 455.00p | 465.00p | 13250 |
21/04/2011 | 465.00p | 475.00p | 465.00p | 465.00p | 0 |
20/04/2011 | 465.00p | 475.00p | 465.00p | 465.00p | 0 |
19/04/2011 | 465.00p | 475.00p | 465.00p | 465.00p | 200 |
18/04/2011 | 465.00p | 475.00p | 465.00p | 465.00p | 0 |
15/04/2011 | 465.00p | 475.00p | 465.00p | 465.00p | 0 |
14/04/2011 | 467.50p | 475.00p | 465.00p | 465.00p | 0 |
13/04/2011 | 467.50p | 475.00p | 465.00p | 467.50p | 0 |
12/04/2011 | 475.00p | 475.00p | 465.00p | 467.50p | 2000 |
11/04/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 0 |
08/04/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 0 |
07/04/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 0 |
06/04/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 0 |
05/04/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 0 |
04/04/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 0 |
01/04/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 0 |
31/03/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 6400 |
30/03/2011 | 475.00p | 482.50p | 475.00p | 475.00p | 0 |
29/03/2011 | 482.50p | 482.50p | 475.00p | 475.00p | 3700 |
28/03/2011 | 482.50p | 493.00p | 482.50p | 482.50p | 400 |
25/03/2011 | 482.50p | 482.50p | 467.00p | 482.50p | 1500 |
24/03/2011 | 482.50p | 493.00p | 482.50p | 482.50p | 200 |
23/03/2011 | 482.50p | 482.50p | 467.00p | 482.50p | 0 |
22/03/2011 | 482.50p | 482.50p | 467.00p | 482.50p | 0 |
21/03/2011 | 482.50p | 482.50p | 467.00p | 482.50p | 72000 |
18/03/2011 | 482.50p | 482.50p | 468.00p | 482.50p | 0 |
17/03/2011 | 482.50p | 482.50p | 468.00p | 482.50p | 6000 |
16/03/2011 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
15/03/2011 | 482.50p | 482.50p | 473.00p | 482.50p | 0 |
14/03/2011 | 482.50p | 482.50p | 473.00p | 482.50p | 0 |
11/03/2011 | 482.50p | 482.50p | 473.00p | 482.50p | 2000 |
10/03/2011 | 482.50p | 482.50p | 470.00p | 482.50p | 30265 |
09/03/2011 | 480.00p | 493.00p | 480.00p | 482.50p | 30891 |
08/03/2011 | 480.00p | 485.00p | 480.00p | 480.00p | 400 |
07/03/2011 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
04/03/2011 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
03/03/2011 | 487.50p | 487.50p | 487.50p | 487.50p | 1534 |
02/03/2011 | 482.50p | 487.50p | 477.00p | 487.50p | 1600 |
01/03/2011 | 482.50p | 500.00p | 482.50p | 482.50p | 0 |
28/02/2011 | 475.00p | 500.00p | 482.50p | 482.50p | 5000 |
25/02/2011 | 477.50p | 487.00p | 475.00p | 475.00p | 0 |
24/02/2011 | 475.00p | 487.00p | 475.00p | 475.00p | 2000 |
23/02/2011 | 480.00p | 487.00p | 475.00p | 475.00p | 0 |
22/02/2011 | 472.50p | 487.00p | 475.00p | 475.00p | 2000 |
21/02/2011 | 472.50p | 472.50p | 470.00p | 472.50p | 650 |
18/02/2011 | 467.50p | 480.00p | 472.50p | 472.50p | 420 |
17/02/2011 | 467.50p | 477.50p | 456.00p | 467.50p | 0 |
16/02/2011 | 467.50p | 477.50p | 456.00p | 467.50p | 0 |
15/02/2011 | 467.50p | 477.50p | 456.00p | 467.50p | 0 |
14/02/2011 | 477.50p | 477.50p | 456.00p | 467.50p | 0 |
11/02/2011 | 470.00p | 470.00p | 456.00p | 467.50p | 3016 |
10/02/2011 | 482.00p | 490.00p | 482.00p | 490.00p | 4040 |
09/02/2011 | 490.00p | 497.50p | 480.00p | 490.00p | 0 |
08/02/2011 | 480.00p | 490.00p | 480.00p | 490.00p | 336 |
07/02/2011 | 491.80p | 491.80p | 490.00p | 490.00p | 500 |
04/02/2011 | 491.80p | 491.80p | 490.00p | 490.00p | 175 |
03/02/2011 | 497.50p | 507.50p | 492.00p | 497.50p | 0 |
02/02/2011 | 500.00p | 507.50p | 492.00p | 497.50p | 0 |
01/02/2011 | 500.00p | 505.00p | 492.00p | 500.00p | 1250 |
31/01/2011 | 492.50p | 500.00p | 492.50p | 500.00p | 0 |
28/01/2011 | 497.50p | 497.50p | 490.00p | 492.50p | 2000 |
27/01/2011 | 502.50p | 502.50p | 496.00p | 500.00p | 2000 |
26/01/2011 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
25/01/2011 | 512.50p | 512.50p | 502.50p | 502.50p | 0 |
24/01/2011 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
21/01/2011 | 505.00p | 507.50p | 497.00p | 502.50p | 610 |
20/01/2011 | 510.00p | 510.00p | 503.80p | 510.00p | 2000 |
19/01/2011 | 510.00p | 510.00p | 503.80p | 510.00p | 6000 |
18/01/2011 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
17/01/2011 | 512.00p | 512.00p | 506.25p | 510.00p | 4700 |
14/01/2011 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
13/01/2011 | 515.00p | 517.50p | 512.50p | 512.50p | 0 |
12/01/2011 | 515.00p | 517.50p | 515.00p | 515.00p | 0 |
11/01/2011 | 515.00p | 517.50p | 515.00p | 515.00p | 0 |
10/01/2011 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
07/01/2011 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
06/01/2011 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
05/01/2011 | 517.50p | 517.50p | 510.80p | 515.00p | 1225 |
04/01/2011 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
31/12/2010 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
30/12/2010 | 507.50p | 517.50p | 507.50p | 517.50p | 1200 |
29/12/2010 | 480.00p | 500.00p | 480.00p | 500.00p | 4540 |
24/12/2010 | 475.00p | 480.00p | 475.00p | 480.00p | 0 |
23/12/2010 | 465.00p | 500.00p | 465.00p | 475.00p | 4480 |
22/12/2010 | 455.00p | 470.00p | 455.00p | 465.00p | 500 |
21/12/2010 | 452.50p | 470.00p | 452.50p | 455.00p | 2100 |
20/12/2010 | 450.00p | 460.00p | 450.00p | 452.50p | 3000 |
17/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
16/12/2010 | 450.00p | 450.00p | 438.50p | 450.00p | 4000 |
15/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
14/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
13/12/2010 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
10/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
*Close Price adjusted for both dividends and splits