Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/10/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 1400 |
28/09/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 800 |
27/09/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 0 |
26/09/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 13608 |
25/09/2012 | 129.50p | 129.50p | 126.50p | 129.50p | 2500 |
24/09/2012 | 128.00p | 129.50p | 128.00p | 129.50p | 25193 |
21/09/2012 | 128.00p | 129.00p | 127.00p | 128.00p | 5720 |
20/09/2012 | 128.00p | 128.00p | 127.00p | 128.00p | 32059 |
19/09/2012 | 128.00p | 128.00p | 127.60p | 128.00p | 0 |
18/09/2012 | 128.00p | 128.00p | 127.60p | 128.00p | 10000 |
17/09/2012 | 128.00p | 128.00p | 126.67p | 128.00p | 1860 |
14/09/2012 | 128.00p | 128.00p | 126.67p | 128.00p | 0 |
13/09/2012 | 128.00p | 128.00p | 126.67p | 128.00p | 223 |
12/09/2012 | 128.00p | 128.00p | 126.04p | 128.00p | 2613 |
11/09/2012 | 128.00p | 128.00p | 126.67p | 128.00p | 985 |
10/09/2012 | 128.00p | 129.00p | 127.00p | 128.00p | 0 |
07/09/2012 | 129.00p | 129.00p | 127.00p | 127.00p | 12621 |
06/09/2012 | 129.00p | 130.45p | 129.00p | 129.00p | 76 |
05/09/2012 | 129.00p | 130.45p | 126.00p | 129.00p | 3987 |
04/09/2012 | 129.00p | 129.00p | 127.00p | 129.00p | 4331 |
03/09/2012 | 129.00p | 129.00p | 128.00p | 129.00p | 50000 |
31/08/2012 | 129.00p | 129.00p | 127.00p | 129.00p | 1124 |
30/08/2012 | 129.00p | 129.00p | 127.00p | 129.00p | 2502 |
29/08/2012 | 129.00p | 129.00p | 127.00p | 129.00p | 1323 |
28/08/2012 | 129.00p | 129.00p | 127.67p | 129.00p | 0 |
24/08/2012 | 129.00p | 129.00p | 127.67p | 129.00p | 1029 |
23/08/2012 | 129.00p | 129.00p | 127.67p | 129.00p | 1373 |
22/08/2012 | 129.00p | 129.00p | 126.00p | 129.00p | 0 |
21/08/2012 | 129.00p | 129.00p | 126.00p | 129.00p | 1500 |
20/08/2012 | 129.00p | 129.00p | 127.67p | 129.00p | 1190 |
17/08/2012 | 128.00p | 129.90p | 127.35p | 129.00p | 3016 |
16/08/2012 | 128.00p | 128.50p | 127.25p | 128.50p | 194 |
15/08/2012 | 126.50p | 128.00p | 126.50p | 128.00p | 10070 |
14/08/2012 | 126.50p | 126.50p | 125.85p | 126.50p | 2000 |
13/08/2012 | 126.50p | 126.50p | 125.75p | 126.50p | 9110 |
10/08/2012 | 126.50p | 127.55p | 125.83p | 126.50p | 2032 |
09/08/2012 | 126.00p | 127.45p | 125.75p | 126.50p | 9174 |
08/08/2012 | 126.00p | 127.00p | 125.00p | 126.00p | 14758 |
07/08/2012 | 126.00p | 126.00p | 125.00p | 126.00p | 6496 |
06/08/2012 | 126.00p | 126.00p | 125.00p | 126.00p | 2700 |
03/08/2012 | 126.00p | 126.00p | 125.00p | 126.00p | 1000 |
02/08/2012 | 126.00p | 128.00p | 126.00p | 126.00p | 10549 |
01/08/2012 | 126.00p | 126.00p | 125.00p | 126.00p | 20535 |
31/07/2012 | 126.00p | 127.00p | 125.00p | 126.00p | 2434 |
30/07/2012 | 126.00p | 127.00p | 126.00p | 126.00p | 1304 |
27/07/2012 | 117.50p | 126.00p | 115.10p | 126.00p | 215398 |
26/07/2012 | 136.00p | 136.00p | 135.00p | 136.00p | 1591 |
25/07/2012 | 136.00p | 136.00p | 135.00p | 136.00p | 5975 |
24/07/2012 | 136.00p | 137.00p | 136.00p | 136.00p | 9700 |
23/07/2012 | 134.00p | 135.50p | 134.00p | 135.50p | 600 |
20/07/2012 | 134.00p | 134.67p | 134.00p | 134.00p | 3712 |
19/07/2012 | 134.00p | 134.60p | 134.00p | 134.00p | 1000 |
18/07/2012 | 134.00p | 134.67p | 133.00p | 134.00p | 6434 |
17/07/2012 | 134.00p | 134.00p | 133.00p | 134.00p | 7537 |
16/07/2012 | 139.00p | 139.00p | 132.75p | 134.00p | 67846 |
13/07/2012 | 140.00p | 140.00p | 138.00p | 139.00p | 11071 |
12/07/2012 | 140.50p | 140.50p | 138.30p | 140.00p | 5000 |
11/07/2012 | 140.50p | 140.50p | 138.30p | 140.50p | 6325 |
10/07/2012 | 140.50p | 140.50p | 138.30p | 140.50p | 1750 |
09/07/2012 | 140.50p | 140.50p | 139.00p | 140.50p | 7458 |
06/07/2012 | 140.50p | 143.45p | 137.50p | 140.50p | 0 |
05/07/2012 | 140.50p | 143.45p | 137.50p | 140.50p | 0 |
04/07/2012 | 140.50p | 143.45p | 137.50p | 140.50p | 15721 |
03/07/2012 | 141.50p | 142.00p | 141.00p | 142.00p | 20000 |
02/07/2012 | 141.50p | 141.50p | 141.00p | 141.50p | 21000 |
29/06/2012 | 141.00p | 143.00p | 139.50p | 141.50p | 2897 |
28/06/2012 | 141.00p | 141.00p | 140.00p | 141.00p | 13637 |
27/06/2012 | 139.00p | 141.00p | 139.00p | 141.00p | 15626 |
26/06/2012 | 138.50p | 139.80p | 138.50p | 139.00p | 15600 |
25/06/2012 | 139.50p | 139.50p | 137.00p | 138.50p | 117684 |
22/06/2012 | 140.50p | 140.50p | 137.00p | 139.50p | 7000 |
21/06/2012 | 141.00p | 141.00p | 138.66p | 140.50p | 2000 |
20/06/2012 | 141.00p | 142.50p | 140.00p | 141.00p | 0 |
19/06/2012 | 142.50p | 142.50p | 140.00p | 141.00p | 14971 |
18/06/2012 | 142.50p | 142.50p | 140.83p | 142.50p | 299 |
15/06/2012 | 142.50p | 142.75p | 140.00p | 142.50p | 10885 |
14/06/2012 | 142.50p | 142.75p | 140.83p | 142.50p | 5000 |
13/06/2012 | 142.50p | 142.50p | 140.00p | 142.50p | 0 |
12/06/2012 | 142.50p | 142.50p | 140.00p | 142.50p | 57667 |
11/06/2012 | 142.50p | 142.50p | 140.83p | 142.50p | 5600 |
08/06/2012 | 145.00p | 145.00p | 142.50p | 142.50p | 9567 |
07/06/2012 | 145.00p | 146.00p | 144.00p | 145.00p | 4249 |
06/06/2012 | 145.00p | 145.33p | 144.00p | 145.00p | 55680 |
01/06/2012 | 146.50p | 146.50p | 146.17p | 146.50p | 6500 |
31/05/2012 | 146.50p | 150.50p | 139.00p | 146.50p | 72422 |
30/05/2012 | 153.50p | 153.50p | 147.50p | 147.50p | 75231 |
29/05/2012 | 153.50p | 153.50p | 150.70p | 153.50p | 3233 |
28/05/2012 | 153.50p | 153.50p | 151.00p | 153.50p | 1400 |
25/05/2012 | 153.50p | 154.00p | 151.75p | 153.50p | 31300 |
24/05/2012 | 153.50p | 154.00p | 150.50p | 153.50p | 3100 |
23/05/2012 | 154.00p | 155.00p | 149.00p | 153.50p | 20561 |
22/05/2012 | 154.00p | 155.50p | 152.00p | 154.00p | 61812 |
21/05/2012 | 154.00p | 154.00p | 152.50p | 154.00p | 3827 |
18/05/2012 | 155.00p | 155.00p | 152.60p | 154.00p | 20000 |
17/05/2012 | 155.00p | 155.00p | 153.30p | 155.00p | 5237 |
16/05/2012 | 155.00p | 155.00p | 153.30p | 155.00p | 5514 |
15/05/2012 | 155.00p | 157.00p | 150.71p | 155.00p | 26736 |
14/05/2012 | 155.00p | 155.00p | 153.00p | 155.00p | 1900 |
11/05/2012 | 155.00p | 155.20p | 154.00p | 155.00p | 15650 |
10/05/2012 | 155.00p | 155.00p | 154.00p | 155.00p | 5491 |
09/05/2012 | 157.50p | 157.50p | 152.91p | 157.00p | 110289 |
08/05/2012 | 158.00p | 160.00p | 155.62p | 159.50p | 40294 |
04/05/2012 | 158.00p | 158.00p | 156.50p | 158.00p | 950 |
03/05/2012 | 154.00p | 160.00p | 153.25p | 158.00p | 432676 |
02/05/2012 | 154.00p | 157.00p | 153.00p | 154.00p | 13527 |
01/05/2012 | 151.50p | 155.00p | 151.00p | 154.00p | 16964 |
30/04/2012 | 151.50p | 152.00p | 150.50p | 151.50p | 20268 |
27/04/2012 | 151.00p | 152.00p | 148.93p | 150.50p | 54048 |
26/04/2012 | 160.00p | 160.00p | 149.00p | 150.00p | 48170 |
25/04/2012 | 161.00p | 161.00p | 158.40p | 160.00p | 2421 |
24/04/2012 | 160.00p | 161.00p | 158.40p | 161.00p | 6995 |
23/04/2012 | 160.50p | 161.33p | 158.40p | 160.00p | 22770 |
20/04/2012 | 162.50p | 169.00p | 158.50p | 160.50p | 555651 |
19/04/2012 | 157.00p | 162.00p | 156.50p | 160.00p | 16699 |
18/04/2012 | 150.00p | 157.50p | 150.00p | 155.50p | 30730 |
17/04/2012 | 151.00p | 151.00p | 148.50p | 150.00p | 218156 |
16/04/2012 | 145.50p | 152.00p | 145.50p | 151.00p | 21179 |
13/04/2012 | 145.50p | 147.00p | 145.00p | 145.50p | 17661 |
12/04/2012 | 142.50p | 147.00p | 142.50p | 145.50p | 32300 |
11/04/2012 | 142.50p | 142.50p | 142.10p | 142.50p | 92566 |
10/04/2012 | 142.50p | 142.50p | 141.50p | 142.50p | 19195 |
05/04/2012 | 142.50p | 142.50p | 142.15p | 142.50p | 3622 |
04/04/2012 | 142.50p | 144.17p | 142.10p | 142.50p | 36566 |
03/04/2012 | 142.50p | 143.00p | 142.00p | 142.50p | 60210 |
02/04/2012 | 142.50p | 143.00p | 141.52p | 142.50p | 50628 |
30/03/2012 | 142.50p | 145.00p | 142.00p | 142.50p | 8683 |
29/03/2012 | 142.50p | 142.50p | 142.00p | 142.50p | 31000 |
28/03/2012 | 142.50p | 142.50p | 142.00p | 142.00p | 27473 |
27/03/2012 | 143.00p | 144.00p | 142.00p | 142.50p | 41135 |
26/03/2012 | 142.50p | 145.00p | 142.50p | 143.00p | 17000 |
23/03/2012 | 142.50p | 143.00p | 141.00p | 142.50p | 51823 |
22/03/2012 | 145.00p | 145.00p | 141.00p | 142.50p | 22758 |
21/03/2012 | 145.00p | 147.00p | 144.00p | 145.00p | 19643 |
20/03/2012 | 146.00p | 148.00p | 144.50p | 145.00p | 28377 |
19/03/2012 | 146.00p | 148.00p | 145.00p | 146.00p | 3408 |
16/03/2012 | 147.50p | 147.50p | 144.49p | 146.00p | 23988 |
15/03/2012 | 147.50p | 147.50p | 145.75p | 147.50p | 5511 |
14/03/2012 | 147.50p | 147.50p | 145.00p | 147.50p | 0 |
13/03/2012 | 147.50p | 147.50p | 145.00p | 147.50p | 7958 |
12/03/2012 | 147.50p | 149.75p | 144.81p | 147.50p | 42920 |
09/03/2012 | 147.50p | 147.50p | 146.00p | 147.50p | 581 |
08/03/2012 | 147.50p | 150.00p | 147.50p | 147.50p | 12006 |
07/03/2012 | 144.50p | 149.00p | 144.50p | 149.00p | 30504 |
06/03/2012 | 150.50p | 150.50p | 144.10p | 144.50p | 5397 |
05/03/2012 | 151.00p | 151.90p | 146.93p | 150.50p | 67758 |
02/03/2012 | 151.00p | 151.00p | 148.50p | 151.00p | 1407 |
01/03/2012 | 151.50p | 152.00p | 148.60p | 151.00p | 5929 |
29/02/2012 | 147.50p | 153.50p | 146.75p | 150.00p | 43559 |
28/02/2012 | 145.50p | 148.00p | 145.50p | 147.00p | 140000 |
27/02/2012 | 145.50p | 146.00p | 145.00p | 145.50p | 3414 |
24/02/2012 | 145.50p | 145.50p | 145.00p | 145.50p | 7319 |
23/02/2012 | 145.50p | 147.00p | 145.00p | 145.50p | 193690 |
22/02/2012 | 145.50p | 147.00p | 145.00p | 145.50p | 1375 |
21/02/2012 | 145.50p | 145.50p | 145.00p | 145.50p | 440 |
20/02/2012 | 145.50p | 145.50p | 145.00p | 145.50p | 6400 |
17/02/2012 | 145.50p | 145.50p | 145.00p | 145.50p | 1914 |
16/02/2012 | 140.50p | 147.50p | 139.40p | 145.50p | 72090 |
15/02/2012 | 138.50p | 140.00p | 137.75p | 138.50p | 71913 |
14/02/2012 | 137.50p | 139.97p | 137.50p | 138.50p | 21568 |
13/02/2012 | 136.50p | 138.00p | 136.00p | 137.00p | 31319 |
10/02/2012 | 136.50p | 137.50p | 135.00p | 136.50p | 2320 |
09/02/2012 | 134.50p | 136.50p | 133.00p | 136.50p | 43906 |
08/02/2012 | 133.00p | 134.50p | 133.00p | 134.50p | 21500 |
07/02/2012 | 132.50p | 135.00p | 130.50p | 132.00p | 174219 |
06/02/2012 | 132.00p | 133.75p | 130.00p | 132.50p | 25168 |
03/02/2012 | 131.00p | 132.00p | 128.25p | 128.25p | 29686 |
02/02/2012 | 131.00p | 132.50p | 128.25p | 131.00p | 1166 |
01/02/2012 | 132.50p | 132.50p | 128.25p | 131.00p | 18115 |
31/01/2012 | 133.50p | 134.70p | 132.03p | 132.50p | 15500 |
30/01/2012 | 130.00p | 134.97p | 128.50p | 133.50p | 28458 |
27/01/2012 | 127.50p | 130.00p | 127.26p | 130.00p | 30269 |
26/01/2012 | 125.00p | 128.40p | 123.50p | 127.50p | 14910 |
25/01/2012 | 124.00p | 126.90p | 121.50p | 125.00p | 12377 |
24/01/2012 | 123.00p | 126.00p | 120.00p | 126.00p | 32033 |
23/01/2012 | 126.00p | 126.00p | 120.00p | 123.00p | 56814 |
20/01/2012 | 130.00p | 130.00p | 124.04p | 126.00p | 40486 |
19/01/2012 | 132.50p | 132.50p | 128.05p | 130.00p | 46689 |
18/01/2012 | 139.50p | 139.50p | 129.00p | 132.50p | 61741 |
17/01/2012 | 143.50p | 145.00p | 140.00p | 143.50p | 27427 |
16/01/2012 | 143.50p | 145.00p | 142.94p | 143.50p | 10780 |
13/01/2012 | 144.50p | 145.00p | 142.94p | 143.50p | 761 |
12/01/2012 | 143.50p | 146.40p | 143.50p | 144.50p | 8700 |
11/01/2012 | 143.50p | 143.50p | 143.25p | 143.50p | 1000 |
10/01/2012 | 143.50p | 143.50p | 142.94p | 143.50p | 42726 |
09/01/2012 | 141.50p | 145.00p | 140.00p | 143.00p | 78036 |
06/01/2012 | 141.50p | 143.00p | 139.96p | 141.50p | 45741 |
05/01/2012 | 141.50p | 141.50p | 138.50p | 141.50p | 61717 |
04/01/2012 | 142.50p | 142.50p | 138.07p | 141.50p | 30326 |
03/01/2012 | 143.50p | 145.00p | 140.65p | 144.00p | 2884 |
30/12/2011 | 144.00p | 144.00p | 141.00p | 143.50p | 3000 |
29/12/2011 | 144.00p | 147.00p | 140.00p | 144.00p | 13321 |
28/12/2011 | 145.00p | 145.00p | 142.50p | 145.00p | 500 |
23/12/2011 | 145.00p | 147.00p | 145.00p | 145.00p | 32 |
22/12/2011 | 145.00p | 145.50p | 143.50p | 145.00p | 0 |
21/12/2011 | 145.50p | 145.50p | 143.50p | 145.00p | 2205 |
20/12/2011 | 146.50p | 146.50p | 143.50p | 145.50p | 5000 |
19/12/2011 | 146.50p | 148.83p | 146.50p | 146.50p | 9 |
16/12/2011 | 146.50p | 148.50p | 143.70p | 146.50p | 0 |
15/12/2011 | 148.50p | 148.50p | 143.70p | 146.50p | 6787 |
14/12/2011 | 148.50p | 149.00p | 148.50p | 148.50p | 15000 |
*Close Price adjusted for both dividends and splits