Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2011 | 352.50p | 362.50p | 352.50p | 352.50p | 413 |
22/12/2011 | 352.50p | 361.00p | 352.50p | 352.50p | 14 |
21/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
20/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
19/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
16/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
15/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
14/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
13/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
12/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
09/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
08/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
07/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
06/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 0 |
05/12/2011 | 352.50p | 352.50p | 342.00p | 352.50p | 28 |
02/12/2011 | 352.50p | 362.50p | 347.50p | 352.50p | 0 |
01/12/2011 | 347.50p | 362.50p | 347.50p | 352.50p | 364 |
30/11/2011 | 340.00p | 340.00p | 330.00p | 340.00p | 0 |
29/11/2011 | 340.00p | 340.00p | 330.00p | 340.00p | 2500 |
28/11/2011 | 340.00p | 340.00p | 330.00p | 340.00p | 1500 |
25/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
24/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
23/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
22/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
21/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
18/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
17/11/2011 | 342.50p | 350.00p | 323.00p | 342.50p | 0 |
16/11/2011 | 337.50p | 350.00p | 323.00p | 342.50p | 2308 |
15/11/2011 | 337.50p | 342.50p | 328.50p | 337.50p | 0 |
14/11/2011 | 342.50p | 342.50p | 328.50p | 337.50p | 150 |
11/11/2011 | 342.50p | 350.00p | 335.00p | 342.50p | 0 |
10/11/2011 | 342.50p | 350.00p | 335.00p | 342.50p | 0 |
09/11/2011 | 335.00p | 350.00p | 335.00p | 342.50p | 7250 |
08/11/2011 | 335.00p | 350.00p | 330.00p | 335.00p | 0 |
07/11/2011 | 335.00p | 350.00p | 330.00p | 335.00p | 0 |
04/11/2011 | 330.00p | 350.00p | 330.00p | 335.00p | 4000 |
03/11/2011 | 327.50p | 340.00p | 327.50p | 330.00p | 8000 |
02/11/2011 | 327.50p | 340.00p | 327.50p | 327.50p | 1000 |
01/11/2011 | 332.50p | 346.36p | 320.00p | 327.50p | 0 |
31/10/2011 | 322.50p | 346.36p | 320.00p | 332.50p | 10050 |
28/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
27/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
26/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
25/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
24/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
21/10/2011 | 322.50p | 328.00p | 313.00p | 322.50p | 0 |
20/10/2011 | 325.00p | 328.00p | 313.00p | 322.50p | 14500 |
19/10/2011 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
18/10/2011 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
17/10/2011 | 310.00p | 325.00p | 300.00p | 325.00p | 0 |
14/10/2011 | 302.50p | 320.00p | 300.00p | 310.00p | 5500 |
13/10/2011 | 300.00p | 315.00p | 295.00p | 302.50p | 5000 |
12/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
11/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
10/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
07/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
06/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
05/10/2011 | 297.50p | 300.00p | 289.50p | 297.50p | 0 |
04/10/2011 | 300.00p | 300.00p | 289.50p | 297.50p | 5 |
03/10/2011 | 305.00p | 313.00p | 305.00p | 305.00p | 0 |
30/09/2011 | 305.00p | 313.00p | 305.00p | 305.00p | 0 |
29/09/2011 | 305.00p | 313.00p | 305.00p | 305.00p | 20 |
28/09/2011 | 307.50p | 316.48p | 305.00p | 305.00p | 7000 |
27/09/2011 | 307.50p | 310.50p | 307.50p | 307.50p | 6000 |
26/09/2011 | 307.50p | 307.50p | 302.00p | 307.50p | 1000 |
23/09/2011 | 307.50p | 325.00p | 307.50p | 307.50p | 0 |
22/09/2011 | 325.00p | 325.00p | 307.50p | 307.50p | 200 |
21/09/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
20/09/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
19/09/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
16/09/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
15/09/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
14/09/2011 | 315.00p | 325.00p | 315.00p | 325.00p | 157 |
13/09/2011 | 325.00p | 325.00p | 320.00p | 325.00p | 157 |
12/09/2011 | 325.00p | 325.00p | 320.00p | 325.00p | 157 |
09/09/2011 | 325.00p | 325.00p | 305.00p | 325.00p | 3450 |
08/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
07/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
06/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
05/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
02/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
01/09/2011 | 325.00p | 327.50p | 321.00p | 325.00p | 0 |
31/08/2011 | 327.50p | 327.50p | 321.00p | 325.00p | 1500 |
30/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
26/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
25/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
24/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
23/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
22/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
19/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
18/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
17/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
16/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
15/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 0 |
12/08/2011 | 327.50p | 327.50p | 325.00p | 327.50p | 740 |
11/08/2011 | 332.50p | 332.50p | 327.50p | 327.50p | 0 |
10/08/2011 | 332.50p | 332.50p | 325.20p | 332.50p | 2500 |
09/08/2011 | 332.50p | 338.50p | 332.50p | 332.50p | 295 |
08/08/2011 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
05/08/2011 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
04/08/2011 | 337.50p | 337.50p | 330.00p | 332.50p | 0 |
03/08/2011 | 340.00p | 340.00p | 330.00p | 337.50p | 1000 |
02/08/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
01/08/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
29/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
28/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 3 |
27/07/2011 | 340.00p | 352.00p | 330.00p | 340.00p | 160 |
26/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
25/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
22/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
21/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
20/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
19/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
18/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 0 |
15/07/2011 | 340.00p | 352.00p | 340.00p | 340.00p | 137 |
14/07/2011 | 340.00p | 340.00p | 330.00p | 340.00p | 262 |
13/07/2011 | 340.00p | 352.60p | 340.00p | 340.00p | 0 |
12/07/2011 | 340.00p | 352.60p | 340.00p | 340.00p | 0 |
11/07/2011 | 340.00p | 352.60p | 340.00p | 340.00p | 1393 |
08/07/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
07/07/2011 | 340.00p | 351.50p | 332.50p | 340.00p | 0 |
06/07/2011 | 340.00p | 351.50p | 332.50p | 340.00p | 0 |
05/07/2011 | 340.00p | 351.50p | 332.50p | 340.00p | 0 |
04/07/2011 | 340.00p | 351.50p | 332.50p | 340.00p | 0 |
01/07/2011 | 340.00p | 351.50p | 332.50p | 340.00p | 0 |
30/06/2011 | 332.50p | 351.50p | 332.50p | 340.00p | 662 |
29/06/2011 | 332.50p | 332.50p | 316.50p | 332.50p | 1218 |
28/06/2011 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
27/06/2011 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
24/06/2011 | 332.50p | 345.00p | 332.50p | 332.50p | 1175 |
23/06/2011 | 340.00p | 340.00p | 332.50p | 332.50p | 0 |
22/06/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
21/06/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
20/06/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
17/06/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
16/06/2011 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
15/06/2011 | 352.50p | 362.50p | 340.00p | 340.00p | 0 |
14/06/2011 | 352.50p | 362.50p | 345.00p | 352.50p | 0 |
13/06/2011 | 362.50p | 362.50p | 345.00p | 352.50p | 0 |
10/06/2011 | 362.50p | 362.50p | 345.00p | 362.50p | 2000 |
09/06/2011 | 362.50p | 370.00p | 360.00p | 362.50p | 45000 |
08/06/2011 | 370.00p | 375.00p | 350.00p | 362.50p | 6250 |
07/06/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
06/06/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
03/06/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
02/06/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 0 |
01/06/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 0 |
31/05/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 1020 |
27/05/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 0 |
26/05/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 0 |
25/05/2011 | 382.50p | 382.50p | 370.00p | 382.50p | 183 |
24/05/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
23/05/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
20/05/2011 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
19/05/2011 | 382.50p | 395.00p | 382.50p | 382.50p | 0 |
18/05/2011 | 382.50p | 395.00p | 382.50p | 382.50p | 0 |
17/05/2011 | 382.50p | 395.00p | 382.50p | 382.50p | 0 |
16/05/2011 | 382.50p | 395.00p | 382.50p | 382.50p | 249 |
13/05/2011 | 382.50p | 398.00p | 382.50p | 382.50p | 630 |
12/05/2011 | 382.50p | 385.00p | 370.00p | 382.50p | 0 |
11/05/2011 | 385.00p | 385.00p | 370.00p | 382.50p | 500 |
10/05/2011 | 385.00p | 385.00p | 370.00p | 385.00p | 310 |
09/05/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
06/05/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
05/05/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
04/05/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
03/05/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
28/04/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
27/04/2011 | 380.00p | 385.00p | 377.50p | 380.00p | 0 |
26/04/2011 | 377.50p | 385.00p | 377.50p | 380.00p | 4500 |
21/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
20/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 200 |
19/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
18/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
15/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
14/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
13/04/2011 | 377.50p | 383.00p | 377.50p | 377.50p | 0 |
12/04/2011 | 380.00p | 383.00p | 377.50p | 377.50p | 261 |
11/04/2011 | 377.50p | 382.00p | 377.50p | 377.50p | 0 |
08/04/2011 | 377.50p | 382.00p | 377.50p | 377.50p | 0 |
07/04/2011 | 377.50p | 382.00p | 377.50p | 377.50p | 0 |
06/04/2011 | 377.50p | 382.00p | 377.50p | 377.50p | 500 |
05/04/2011 | 377.50p | 380.00p | 377.50p | 377.50p | 0 |
04/04/2011 | 377.50p | 380.00p | 377.50p | 377.50p | 771 |
01/04/2011 | 397.50p | 397.50p | 365.00p | 377.50p | 5121 |
31/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
30/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
29/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
28/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
25/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
24/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
23/03/2011 | 397.50p | 400.00p | 393.00p | 397.50p | 0 |
22/03/2011 | 400.00p | 400.00p | 393.00p | 397.50p | 0 |
21/03/2011 | 400.00p | 400.00p | 393.00p | 400.00p | 0 |
18/03/2011 | 400.00p | 400.00p | 393.00p | 400.00p | 0 |
17/03/2011 | 400.00p | 400.00p | 393.00p | 400.00p | 13 |
16/03/2011 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
15/03/2011 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
14/03/2011 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
11/03/2011 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
*Close Price adjusted for both dividends and splits