Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/10/2011 | 184.50p | 219.00p | 182.25p | 216.00p | 31698 |
12/10/2011 | 184.00p | 184.46p | 184.00p | 184.00p | 45000 |
11/10/2011 | 184.00p | 185.60p | 184.00p | 184.00p | 1500 |
10/10/2011 | 186.00p | 186.00p | 180.00p | 184.00p | 5962 |
07/10/2011 | 188.00p | 190.40p | 182.00p | 186.00p | 1854 |
06/10/2011 | 188.00p | 189.40p | 188.00p | 188.00p | 9 |
05/10/2011 | 187.50p | 189.98p | 187.50p | 188.00p | 4000 |
04/10/2011 | 195.00p | 198.30p | 185.00p | 186.50p | 1832 |
03/10/2011 | 195.00p | 195.00p | 189.50p | 195.00p | 84800 |
30/09/2011 | 195.00p | 198.30p | 195.00p | 195.00p | 1260 |
29/09/2011 | 195.00p | 195.00p | 193.50p | 195.00p | 674 |
28/09/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 0 |
27/09/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 2235 |
26/09/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 1868 |
23/09/2011 | 193.50p | 195.00p | 190.00p | 195.00p | 9543 |
22/09/2011 | 198.00p | 198.00p | 194.00p | 194.00p | 10382 |
21/09/2011 | 204.50p | 204.50p | 197.00p | 202.50p | 197263 |
20/09/2011 | 207.00p | 207.00p | 202.00p | 204.50p | 1200 |
19/09/2011 | 206.00p | 207.50p | 205.00p | 206.00p | 0 |
16/09/2011 | 207.50p | 207.50p | 205.00p | 206.00p | 1450 |
15/09/2011 | 208.50p | 209.55p | 207.50p | 207.50p | 4 |
14/09/2011 | 211.50p | 211.50p | 206.00p | 210.00p | 12500 |
13/09/2011 | 212.50p | 213.25p | 207.38p | 211.50p | 13453 |
12/09/2011 | 213.50p | 215.00p | 207.00p | 212.50p | 13453 |
09/09/2011 | 215.00p | 215.00p | 207.00p | 213.50p | 0 |
08/09/2011 | 213.50p | 215.00p | 207.00p | 213.50p | 0 |
07/09/2011 | 215.00p | 215.00p | 207.00p | 213.50p | 3003 |
06/09/2011 | 214.50p | 214.50p | 209.00p | 214.50p | 2500 |
05/09/2011 | 214.50p | 215.00p | 212.00p | 214.50p | 0 |
02/09/2011 | 214.50p | 215.00p | 212.00p | 214.50p | 0 |
01/09/2011 | 215.00p | 215.00p | 212.00p | 214.50p | 0 |
31/08/2011 | 212.50p | 215.00p | 212.00p | 214.50p | 5769 |
30/08/2011 | 211.50p | 213.81p | 211.50p | 212.50p | 3 |
26/08/2011 | 214.50p | 214.50p | 211.50p | 211.50p | 2158 |
25/08/2011 | 214.50p | 217.50p | 212.00p | 214.50p | 0 |
24/08/2011 | 217.50p | 217.50p | 212.00p | 214.50p | 0 |
23/08/2011 | 217.50p | 217.50p | 212.00p | 217.50p | 4140 |
22/08/2011 | 217.50p | 217.50p | 217.50p | 217.50p | 3 |
19/08/2011 | 217.50p | 217.50p | 217.50p | 217.50p | 101450 |
18/08/2011 | 217.50p | 217.50p | 215.50p | 217.50p | 475 |
17/08/2011 | 217.00p | 217.75p | 217.00p | 217.50p | 7100 |
16/08/2011 | 218.50p | 218.50p | 217.00p | 217.00p | 202806 |
15/08/2011 | 218.50p | 218.50p | 217.75p | 218.50p | 1003 |
12/08/2011 | 220.00p | 221.00p | 217.00p | 218.50p | 0 |
11/08/2011 | 220.00p | 220.00p | 217.00p | 220.00p | 6497 |
10/08/2011 | 213.50p | 222.00p | 213.50p | 219.50p | 2280 |
09/08/2011 | 215.00p | 218.00p | 208.00p | 213.50p | 18230 |
08/08/2011 | 208.50p | 215.00p | 208.50p | 215.00p | 18886 |
05/08/2011 | 216.50p | 216.50p | 204.00p | 210.50p | 17904 |
04/08/2011 | 216.00p | 218.00p | 212.00p | 216.50p | 29433 |
03/08/2011 | 215.00p | 216.00p | 211.00p | 216.00p | 9015 |
02/08/2011 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
01/08/2011 | 215.00p | 215.00p | 215.00p | 215.00p | 53 |
29/07/2011 | 214.00p | 218.00p | 212.00p | 215.00p | 41055 |
28/07/2011 | 213.00p | 218.00p | 213.00p | 215.00p | 3683 |
27/07/2011 | 213.00p | 215.00p | 210.60p | 213.00p | 5758904 |
26/07/2011 | 213.50p | 214.80p | 210.00p | 213.00p | 5862 |
25/07/2011 | 213.50p | 213.50p | 212.45p | 213.50p | 1830 |
22/07/2011 | 214.00p | 214.00p | 211.60p | 213.50p | 2500 |
21/07/2011 | 214.00p | 214.00p | 211.60p | 214.00p | 6637 |
20/07/2011 | 213.00p | 214.00p | 212.00p | 214.00p | 4185 |
19/07/2011 | 212.50p | 213.00p | 212.50p | 213.00p | 300 |
18/07/2011 | 216.50p | 216.50p | 212.50p | 212.50p | 3000 |
15/07/2011 | 214.00p | 216.50p | 214.00p | 216.50p | 1000 |
14/07/2011 | 217.00p | 220.10p | 212.50p | 214.00p | 5125 |
13/07/2011 | 220.50p | 222.50p | 217.00p | 220.50p | 0 |
12/07/2011 | 222.50p | 222.50p | 217.00p | 220.50p | 3020 |
11/07/2011 | 223.50p | 223.50p | 220.00p | 222.50p | 250 |
08/07/2011 | 226.50p | 226.50p | 223.00p | 223.50p | 3500 |
07/07/2011 | 229.00p | 229.00p | 222.50p | 226.50p | 11213 |
06/07/2011 | 229.00p | 236.50p | 229.00p | 229.00p | 0 |
05/07/2011 | 236.50p | 236.50p | 229.00p | 229.00p | 10022 |
04/07/2011 | 236.50p | 236.50p | 236.00p | 236.50p | 2000 |
01/07/2011 | 236.50p | 236.50p | 236.50p | 236.50p | 16900 |
30/06/2011 | 236.50p | 237.10p | 235.00p | 236.50p | 8114 |
29/06/2011 | 236.50p | 237.25p | 236.50p | 236.50p | 2000 |
28/06/2011 | 237.50p | 237.50p | 235.00p | 236.50p | 76778 |
27/06/2011 | 237.50p | 237.50p | 230.00p | 237.50p | 6656 |
24/06/2011 | 237.50p | 237.50p | 235.00p | 237.50p | 1000 |
23/06/2011 | 237.50p | 237.50p | 235.00p | 237.50p | 0 |
22/06/2011 | 237.50p | 237.50p | 235.00p | 237.50p | 1400 |
21/06/2011 | 240.00p | 240.00p | 230.00p | 237.50p | 5000 |
20/06/2011 | 240.00p | 242.50p | 235.00p | 240.00p | 1375 |
17/06/2011 | 240.00p | 241.50p | 238.00p | 240.00p | 0 |
16/06/2011 | 241.50p | 241.50p | 238.00p | 240.00p | 4300 |
15/06/2011 | 241.50p | 243.53p | 241.50p | 241.50p | 637 |
14/06/2011 | 241.50p | 242.00p | 240.00p | 241.50p | 0 |
13/06/2011 | 240.00p | 242.00p | 240.00p | 241.50p | 8076 |
10/06/2011 | 244.00p | 244.00p | 235.00p | 240.00p | 6544 |
09/06/2011 | 244.00p | 245.60p | 241.00p | 245.00p | 5700 |
08/06/2011 | 244.00p | 247.12p | 244.00p | 244.00p | 2577 |
07/06/2011 | 246.00p | 246.00p | 243.60p | 244.00p | 9167 |
06/06/2011 | 245.00p | 247.00p | 242.50p | 246.00p | 27732 |
03/06/2011 | 245.00p | 247.50p | 245.00p | 245.00p | 3116 |
02/06/2011 | 237.50p | 248.00p | 237.50p | 245.00p | 17408 |
01/06/2011 | 237.00p | 240.00p | 237.00p | 237.50p | 12522 |
31/05/2011 | 236.00p | 240.00p | 236.00p | 237.00p | 7918 |
27/05/2011 | 235.00p | 240.00p | 234.50p | 236.00p | 3978 |
26/05/2011 | 235.00p | 239.40p | 235.00p | 235.00p | 410 |
25/05/2011 | 235.00p | 239.40p | 234.50p | 235.00p | 511 |
24/05/2011 | 235.00p | 239.40p | 225.00p | 235.00p | 1310200 |
23/05/2011 | 235.00p | 239.40p | 235.00p | 235.00p | 250 |
20/05/2011 | 235.00p | 239.50p | 230.00p | 235.00p | 0 |
19/05/2011 | 226.50p | 239.50p | 226.50p | 235.00p | 7635 |
18/05/2011 | 219.00p | 230.00p | 219.00p | 226.50p | 5680 |
17/05/2011 | 219.00p | 223.00p | 217.00p | 219.00p | 0 |
16/05/2011 | 219.00p | 223.00p | 217.00p | 219.00p | 9127 |
13/05/2011 | 218.00p | 222.50p | 216.20p | 219.00p | 1394 |
12/05/2011 | 218.00p | 223.00p | 214.50p | 218.00p | 10100 |
11/05/2011 | 218.50p | 222.58p | 213.00p | 218.00p | 257847 |
10/05/2011 | 217.00p | 218.50p | 217.00p | 218.50p | 50000 |
09/05/2011 | 219.00p | 219.00p | 215.80p | 217.00p | 2290 |
06/05/2011 | 219.00p | 219.00p | 215.80p | 219.00p | 3000 |
05/05/2011 | 219.00p | 223.00p | 215.80p | 219.00p | 0 |
04/05/2011 | 220.50p | 223.00p | 215.80p | 219.00p | 1125 |
03/05/2011 | 219.00p | 220.50p | 218.30p | 220.50p | 5204 |
28/04/2011 | 218.00p | 220.00p | 218.00p | 219.00p | 28448 |
27/04/2011 | 213.00p | 220.00p | 212.00p | 218.00p | 15600 |
26/04/2011 | 211.50p | 215.00p | 208.70p | 213.00p | 6160 |
21/04/2011 | 208.50p | 211.50p | 208.50p | 211.50p | 2328 |
20/04/2011 | 209.00p | 209.00p | 205.70p | 208.50p | 3500 |
19/04/2011 | 205.00p | 210.00p | 198.00p | 209.00p | 1024719 |
18/04/2011 | 209.50p | 209.50p | 203.00p | 205.00p | 5100 |
15/04/2011 | 209.50p | 211.00p | 208.05p | 209.50p | 3000 |
14/04/2011 | 209.50p | 210.50p | 209.50p | 209.50p | 475 |
13/04/2011 | 214.50p | 214.50p | 207.00p | 209.50p | 10045 |
12/04/2011 | 214.50p | 214.50p | 211.07p | 214.50p | 748 |
11/04/2011 | 214.50p | 214.50p | 213.00p | 214.50p | 5020 |
08/04/2011 | 214.50p | 214.50p | 213.00p | 214.50p | 87 |
07/04/2011 | 216.00p | 216.00p | 212.80p | 214.50p | 5900 |
06/04/2011 | 216.00p | 217.00p | 212.40p | 216.00p | 5202 |
05/04/2011 | 214.50p | 217.30p | 212.00p | 216.00p | 14743 |
04/04/2011 | 216.00p | 216.00p | 211.00p | 213.00p | 15561 |
01/04/2011 | 216.00p | 216.00p | 214.00p | 216.00p | 2764 |
31/03/2011 | 216.00p | 220.00p | 212.00p | 216.00p | 27225 |
30/03/2011 | 216.00p | 220.00p | 212.00p | 216.00p | 14607 |
29/03/2011 | 213.00p | 220.00p | 213.00p | 216.00p | 2200 |
28/03/2011 | 209.00p | 213.00p | 209.00p | 213.00p | 11398 |
25/03/2011 | 209.00p | 212.00p | 208.00p | 209.00p | 1143200 |
24/03/2011 | 209.00p | 209.75p | 206.06p | 209.00p | 0 |
23/03/2011 | 209.00p | 209.75p | 206.06p | 209.00p | 2418 |
22/03/2011 | 209.00p | 210.00p | 206.00p | 209.00p | 0 |
21/03/2011 | 208.00p | 210.00p | 206.00p | 209.00p | 5811 |
18/03/2011 | 207.00p | 209.50p | 207.00p | 208.00p | 10810 |
17/03/2011 | 207.00p | 207.92p | 202.00p | 207.00p | 6400 |
16/03/2011 | 207.00p | 209.50p | 207.00p | 207.00p | 470 |
15/03/2011 | 210.00p | 210.00p | 202.00p | 207.00p | 8099 |
14/03/2011 | 213.00p | 213.00p | 208.00p | 210.00p | 4812 |
11/03/2011 | 222.00p | 222.00p | 208.25p | 213.00p | 14466 |
10/03/2011 | 223.50p | 223.50p | 220.00p | 223.50p | 17100 |
09/03/2011 | 222.50p | 226.92p | 219.10p | 223.50p | 7312 |
08/03/2011 | 223.00p | 224.40p | 219.10p | 222.50p | 9649 |
07/03/2011 | 224.50p | 226.00p | 220.00p | 223.00p | 5820 |
04/03/2011 | 224.50p | 224.50p | 220.00p | 224.50p | 0 |
03/03/2011 | 224.50p | 224.50p | 220.00p | 224.50p | 2500 |
02/03/2011 | 226.50p | 224.50p | 220.00p | 224.50p | 10043 |
01/03/2011 | 226.50p | 226.50p | 226.50p | 226.50p | 9650 |
28/02/2011 | 226.50p | 228.95p | 224.44p | 226.50p | 2321 |
25/02/2011 | 225.00p | 229.00p | 226.50p | 226.50p | 4365 |
24/02/2011 | 226.50p | 225.50p | 222.70p | 225.50p | 6786 |
23/02/2011 | 223.50p | 229.00p | 225.00p | 226.50p | 8450 |
22/02/2011 | 224.00p | 224.90p | 219.80p | 223.50p | 11121 |
21/02/2011 | 224.00p | 226.70p | 224.00p | 224.00p | 1589 |
18/02/2011 | 224.00p | 225.98p | 222.00p | 224.00p | 2350 |
17/02/2011 | 222.00p | 224.00p | 222.98p | 224.00p | 1250 |
16/02/2011 | 221.00p | 223.00p | 219.20p | 222.00p | 5650 |
15/02/2011 | 221.50p | 223.00p | 220.06p | 221.00p | 3407 |
14/02/2011 | 220.50p | 221.50p | 219.00p | 221.50p | 9779 |
11/02/2011 | 222.97p | 222.97p | 221.50p | 221.50p | 5920 |
10/02/2011 | 222.82p | 223.50p | 220.60p | 221.50p | 78750 |
09/02/2011 | 222.20p | 222.20p | 219.00p | 219.00p | 20000 |
08/02/2011 | 218.00p | 222.20p | 215.00p | 219.00p | 11261 |
07/02/2011 | 230.00p | 230.00p | 222.00p | 223.50p | 11826 |
04/02/2011 | 227.90p | 227.90p | 227.00p | 227.00p | 5960 |
03/02/2011 | 224.30p | 227.00p | 224.30p | 227.00p | 11 |
02/02/2011 | 227.00p | 228.00p | 224.00p | 227.00p | 0 |
01/02/2011 | 227.00p | 228.00p | 224.00p | 227.00p | 2334 |
31/01/2011 | 227.00p | 229.70p | 227.00p | 227.00p | 900 |
28/01/2011 | 229.00p | 232.46p | 227.00p | 227.00p | 371275 |
27/01/2011 | 228.00p | 232.00p | 228.00p | 229.00p | 71500 |
26/01/2011 | 224.00p | 227.12p | 220.00p | 223.50p | 11175 |
25/01/2011 | 234.50p | 234.50p | 220.00p | 224.00p | 3020 |
24/01/2011 | 236.00p | 239.20p | 232.00p | 234.50p | 21980 |
21/01/2011 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
20/01/2011 | 237.50p | 239.50p | 232.00p | 236.00p | 4152 |
19/01/2011 | 239.50p | 239.50p | 237.50p | 237.50p | 5441 |
18/01/2011 | 239.50p | 241.00p | 239.50p | 239.50p | 817 |
17/01/2011 | 237.99p | 243.40p | 236.00p | 239.50p | 15607 |
14/01/2011 | 246.50p | 246.50p | 241.50p | 241.50p | 220 |
13/01/2011 | 246.30p | 246.30p | 244.50p | 244.50p | 203 |
12/01/2011 | 237.00p | 244.00p | 235.00p | 243.50p | 17486 |
11/01/2011 | 234.80p | 242.00p | 234.80p | 240.00p | 5297 |
10/01/2011 | 233.50p | 235.10p | 228.40p | 232.00p | 21486 |
07/01/2011 | 229.00p | 237.00p | 229.00p | 233.50p | 11058 |
06/01/2011 | 227.50p | 230.00p | 226.00p | 229.00p | 6188 |
05/01/2011 | 226.00p | 227.50p | 225.22p | 227.50p | 8430 |
04/01/2011 | 223.50p | 227.00p | 223.50p | 226.00p | 7355 |
31/12/2010 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
30/12/2010 | 224.50p | 224.50p | 222.50p | 223.50p | 1000 |
29/12/2010 | 224.50p | 226.50p | 222.00p | 224.50p | 16293 |
*Close Price adjusted for both dividends and splits