Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2011 | 547.50p | 561.54p | 547.50p | 547.50p | 6442 |
29/07/2011 | 547.50p | 550.00p | 540.00p | 547.50p | 0 |
28/07/2011 | 547.50p | 550.00p | 540.00p | 547.50p | 0 |
27/07/2011 | 545.00p | 550.00p | 540.00p | 547.50p | 3500 |
26/07/2011 | 540.00p | 556.39p | 520.00p | 545.00p | 2026276 |
25/07/2011 | 542.50p | 542.50p | 530.00p | 540.00p | 13666 |
22/07/2011 | 540.00p | 542.50p | 532.00p | 542.50p | 6700 |
21/07/2011 | 547.50p | 555.00p | 545.00p | 545.00p | 3288 |
20/07/2011 | 547.50p | 547.50p | 540.15p | 547.50p | 400 |
19/07/2011 | 555.00p | 555.00p | 540.00p | 547.50p | 2459 |
18/07/2011 | 555.00p | 555.00p | 550.00p | 555.00p | 5500 |
15/07/2011 | 555.00p | 557.20p | 550.70p | 555.00p | 2102 |
14/07/2011 | 555.00p | 558.00p | 550.70p | 555.00p | 2000 |
13/07/2011 | 555.00p | 557.76p | 555.00p | 555.00p | 1177 |
12/07/2011 | 557.50p | 558.40p | 550.70p | 555.00p | 2911 |
11/07/2011 | 557.50p | 559.95p | 555.90p | 557.50p | 3993 |
08/07/2011 | 555.00p | 559.90p | 551.00p | 557.50p | 11034 |
07/07/2011 | 555.00p | 558.00p | 555.00p | 555.00p | 875 |
06/07/2011 | 555.00p | 558.00p | 550.00p | 555.00p | 244831 |
05/07/2011 | 555.00p | 555.00p | 552.20p | 555.00p | 55 |
04/07/2011 | 555.00p | 558.00p | 555.00p | 555.00p | 1701 |
01/07/2011 | 555.00p | 559.90p | 555.00p | 555.00p | 175 |
30/06/2011 | 550.00p | 558.00p | 542.16p | 555.00p | 1476 |
29/06/2011 | 550.00p | 555.00p | 542.16p | 550.00p | 1235 |
28/06/2011 | 550.00p | 560.00p | 542.16p | 550.00p | 0 |
27/06/2011 | 550.00p | 560.00p | 542.16p | 550.00p | 2366 |
24/06/2011 | 560.00p | 560.00p | 550.00p | 550.00p | 3104 |
23/06/2011 | 560.00p | 560.00p | 550.20p | 560.00p | 4566 |
22/06/2011 | 560.00p | 569.28p | 552.58p | 560.00p | 6147 |
21/06/2011 | 552.50p | 567.00p | 552.50p | 560.00p | 1653 |
20/06/2011 | 552.50p | 557.75p | 547.25p | 552.50p | 4776 |
17/06/2011 | 548.37p | 560.00p | 548.37p | 552.50p | 4532 |
16/06/2011 | 545.87p | 551.75p | 542.47p | 548.37p | 4777 |
15/06/2011 | 539.00p | 551.75p | 535.00p | 541.75p | 3286 |
14/06/2011 | 539.00p | 548.00p | 539.00p | 539.00p | 1978 |
13/06/2011 | 532.50p | 540.00p | 532.50p | 539.00p | 4216 |
10/06/2011 | 532.50p | 540.00p | 528.15p | 532.50p | 150 |
09/06/2011 | 532.50p | 532.50p | 527.25p | 532.50p | 1367 |
08/06/2011 | 532.50p | 540.00p | 526.65p | 532.50p | 1725 |
07/06/2011 | 532.50p | 532.50p | 528.15p | 532.50p | 1500 |
06/06/2011 | 523.50p | 540.00p | 523.50p | 532.50p | 9496 |
03/06/2011 | 522.50p | 523.50p | 519.73p | 523.50p | 2000 |
02/06/2011 | 520.00p | 522.50p | 516.50p | 522.50p | 10236 |
01/06/2011 | 523.50p | 525.00p | 517.10p | 520.00p | 2914 |
31/05/2011 | 525.00p | 530.00p | 522.34p | 525.00p | 2833 |
27/05/2011 | 523.50p | 530.00p | 521.03p | 525.00p | 8776 |
26/05/2011 | 505.00p | 530.00p | 505.00p | 523.50p | 12838 |
25/05/2011 | 497.50p | 531.00p | 497.50p | 505.00p | 7750 |
24/05/2011 | 492.50p | 496.85p | 485.75p | 492.50p | 885 |
23/05/2011 | 492.50p | 495.00p | 485.75p | 492.50p | 2250 |
20/05/2011 | 492.50p | 496.85p | 485.75p | 492.50p | 904 |
19/05/2011 | 492.50p | 496.85p | 492.50p | 492.50p | 0 |
18/05/2011 | 492.50p | 496.85p | 492.50p | 492.50p | 247 |
17/05/2011 | 492.50p | 492.50p | 485.75p | 492.50p | 0 |
16/05/2011 | 492.50p | 492.50p | 485.75p | 492.50p | 208 |
13/05/2011 | 492.50p | 496.85p | 492.50p | 492.50p | 757 |
12/05/2011 | 492.50p | 496.85p | 492.50p | 492.50p | 0 |
11/05/2011 | 492.50p | 496.85p | 492.50p | 492.50p | 1655 |
10/05/2011 | 495.00p | 496.85p | 485.75p | 492.50p | 1239 |
09/05/2011 | 495.00p | 495.00p | 485.00p | 495.00p | 2500 |
06/05/2011 | 500.00p | 500.00p | 492.00p | 495.00p | 2066 |
05/05/2011 | 500.00p | 502.90p | 500.00p | 500.00p | 397 |
04/05/2011 | 495.00p | 506.41p | 490.75p | 500.00p | 1864 |
03/05/2011 | 495.00p | 495.00p | 487.60p | 495.00p | 0 |
28/04/2011 | 495.00p | 495.00p | 487.60p | 495.00p | 0 |
27/04/2011 | 495.00p | 495.00p | 487.60p | 495.00p | 609 |
26/04/2011 | 495.00p | 500.80p | 495.00p | 495.00p | 593 |
21/04/2011 | 495.00p | 500.80p | 485.00p | 495.00p | 4076 |
20/04/2011 | 495.00p | 500.80p | 495.00p | 495.00p | 96 |
19/04/2011 | 492.50p | 500.80p | 487.60p | 495.00p | 19510 |
18/04/2011 | 492.50p | 492.50p | 485.15p | 492.50p | 500 |
15/04/2011 | 492.50p | 492.50p | 488.00p | 492.50p | 212 |
14/04/2011 | 492.50p | 492.50p | 485.15p | 492.50p | 0 |
13/04/2011 | 492.50p | 492.50p | 485.15p | 492.50p | 568 |
12/04/2011 | 490.00p | 502.39p | 485.00p | 492.50p | 4076 |
11/04/2011 | 492.50p | 492.50p | 485.00p | 490.00p | 2595 |
08/04/2011 | 495.00p | 495.00p | 485.00p | 492.50p | 5366 |
07/04/2011 | 495.00p | 500.00p | 489.00p | 495.00p | 0 |
06/04/2011 | 495.00p | 500.00p | 489.00p | 495.00p | 3358 |
05/04/2011 | 495.00p | 495.00p | 487.00p | 495.00p | 2000 |
04/04/2011 | 492.50p | 505.00p | 486.50p | 495.00p | 10120 |
01/04/2011 | 490.00p | 494.00p | 490.00p | 492.50p | 788 |
31/03/2011 | 490.00p | 494.00p | 485.00p | 490.00p | 5443 |
30/03/2011 | 495.00p | 504.00p | 465.00p | 490.00p | 6119 |
29/03/2011 | 507.50p | 507.50p | 490.00p | 495.00p | 4624 |
28/03/2011 | 507.50p | 507.50p | 502.00p | 507.50p | 500 |
25/03/2011 | 507.50p | 515.00p | 480.00p | 507.50p | 12265 |
24/03/2011 | 507.50p | 515.00p | 505.25p | 507.50p | 874 |
23/03/2011 | 507.50p | 515.00p | 503.32p | 507.50p | 2285 |
22/03/2011 | 507.50p | 515.00p | 505.25p | 507.50p | 2397 |
21/03/2011 | 498.00p | 520.00p | 498.00p | 507.50p | 42823 |
18/03/2011 | 430.00p | 506.00p | 430.00p | 498.00p | 31120 |
17/03/2011 | 430.00p | 437.40p | 420.00p | 430.00p | 952 |
16/03/2011 | 430.00p | 435.00p | 420.00p | 430.00p | 0 |
15/03/2011 | 435.00p | 435.00p | 420.00p | 430.00p | 1230 |
14/03/2011 | 442.50p | 442.50p | 422.00p | 435.00p | 47775 |
11/03/2011 | 437.50p | 444.00p | 425.00p | 437.50p | 7471 |
10/03/2011 | 447.50p | 450.00p | 435.00p | 447.50p | 3133 |
09/03/2011 | 447.50p | 447.50p | 440.50p | 447.50p | 0 |
08/03/2011 | 447.50p | 447.50p | 440.50p | 447.50p | 999 |
07/03/2011 | 447.50p | 452.27p | 447.50p | 447.50p | 1544 |
04/03/2011 | 442.50p | 453.05p | 440.00p | 447.50p | 6632 |
03/03/2011 | 430.00p | 445.00p | 430.00p | 442.50p | 9180 |
02/03/2011 | 427.50p | 430.05p | 427.50p | 427.50p | 300 |
01/03/2011 | 425.00p | 425.00p | 420.00p | 425.00p | 792 |
28/02/2011 | 430.00p | 434.00p | 420.00p | 425.00p | 6720 |
25/02/2011 | 427.50p | 433.50p | 430.00p | 430.00p | 458 |
24/02/2011 | 437.50p | 432.30p | 420.00p | 427.50p | 6902 |
23/02/2011 | 432.50p | 437.50p | 429.00p | 437.50p | 4200 |
22/02/2011 | 437.50p | 438.25p | 420.00p | 432.50p | 2723 |
21/02/2011 | 442.50p | 440.00p | 425.00p | 437.50p | 4067 |
18/02/2011 | 470.00p | 460.00p | 435.00p | 442.50p | 10812 |
17/02/2011 | 470.00p | 477.50p | 455.00p | 470.00p | 2665 |
16/02/2011 | 467.50p | 480.00p | 467.50p | 467.50p | 6000 |
15/02/2011 | 467.50p | 472.40p | 467.50p | 467.50p | 6250 |
14/02/2011 | 465.00p | 467.50p | 451.00p | 467.50p | 300 |
11/02/2011 | 472.40p | 472.40p | 467.50p | 467.50p | 70 |
10/02/2011 | 450.00p | 472.40p | 450.00p | 467.50p | 374 |
09/02/2011 | 467.50p | 480.00p | 465.00p | 467.50p | 0 |
08/02/2011 | 470.00p | 480.00p | 467.50p | 467.50p | 2000 |
07/02/2011 | 462.80p | 463.00p | 460.00p | 460.00p | 1029 |
04/02/2011 | 463.40p | 463.40p | 460.00p | 460.00p | 2127 |
03/02/2011 | 450.00p | 460.00p | 450.00p | 460.00p | 2000 |
02/02/2011 | 460.00p | 463.40p | 446.00p | 460.00p | 0 |
01/02/2011 | 460.00p | 463.40p | 446.00p | 460.00p | 2777 |
31/01/2011 | 460.00p | 460.00p | 450.20p | 460.00p | 2189 |
28/01/2011 | 462.50p | 468.50p | 450.00p | 460.00p | 4217 |
27/01/2011 | 475.00p | 475.00p | 462.50p | 462.50p | 0 |
26/01/2011 | 475.00p | 487.00p | 475.00p | 475.00p | 34 |
25/01/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
24/01/2011 | 475.00p | 487.00p | 475.00p | 475.00p | 3 |
21/01/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
20/01/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
19/01/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
18/01/2011 | 472.50p | 490.00p | 465.00p | 475.00p | 1110 |
17/01/2011 | 458.50p | 472.50p | 458.50p | 472.50p | 739 |
14/01/2011 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
13/01/2011 | 486.50p | 486.50p | 458.50p | 472.50p | 0 |
12/01/2011 | 486.50p | 486.50p | 458.50p | 472.50p | 899 |
11/01/2011 | 474.66p | 486.50p | 451.75p | 472.50p | 5430 |
10/01/2011 | 460.00p | 460.00p | 451.00p | 460.00p | 250 |
07/01/2011 | 460.00p | 468.00p | 451.00p | 460.00p | 4168 |
06/01/2011 | 457.50p | 468.40p | 451.00p | 460.00p | 2606 |
05/01/2011 | 450.00p | 457.50p | 450.00p | 457.50p | 3452 |
04/01/2011 | 452.50p | 452.50p | 445.00p | 450.00p | 2019 |
31/12/2010 | 452.50p | 452.50p | 445.00p | 452.50p | 427 |
30/12/2010 | 455.00p | 455.00p | 450.00p | 452.50p | 191 |
29/12/2010 | 465.00p | 465.00p | 450.00p | 455.00p | 1442 |
24/12/2010 | 465.00p | 465.00p | 450.00p | 465.00p | 145 |
23/12/2010 | 465.00p | 465.00p | 451.50p | 465.00p | 12 |
22/12/2010 | 467.50p | 476.70p | 450.00p | 465.00p | 2485 |
21/12/2010 | 475.00p | 477.50p | 450.00p | 467.50p | 5747 |
20/12/2010 | 490.00p | 490.00p | 455.00p | 475.00p | 4154 |
17/12/2010 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
16/12/2010 | 490.00p | 494.00p | 480.00p | 490.00p | 3004 |
15/12/2010 | 497.50p | 497.50p | 465.00p | 490.00p | 7155 |
14/12/2010 | 497.50p | 504.50p | 497.50p | 497.50p | 106 |
13/12/2010 | 495.00p | 504.50p | 480.00p | 497.50p | 4246 |
10/12/2010 | 507.50p | 507.50p | 475.00p | 495.00p | 16480 |
09/12/2010 | 510.00p | 515.00p | 495.00p | 507.50p | 2257 |
08/12/2010 | 515.00p | 540.00p | 500.00p | 512.50p | 17196 |
07/12/2010 | 472.50p | 528.00p | 472.50p | 515.00p | 13954 |
06/12/2010 | 465.00p | 480.00p | 465.00p | 467.50p | 1457 |
03/12/2010 | 457.50p | 475.00p | 455.00p | 465.00p | 4666 |
02/12/2010 | 445.00p | 470.00p | 445.00p | 457.50p | 2557 |
01/12/2010 | 445.00p | 445.00p | 432.00p | 445.00p | 3675 |
30/11/2010 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
29/11/2010 | 427.50p | 438.75p | 415.00p | 430.00p | 153421 |
26/11/2010 | 427.50p | 427.50p | 421.75p | 427.50p | 112 |
25/11/2010 | 427.50p | 440.00p | 421.75p | 427.50p | 5600 |
24/11/2010 | 427.50p | 427.50p | 415.00p | 425.00p | 11510 |
23/11/2010 | 427.50p | 439.90p | 422.50p | 427.50p | 101150 |
22/11/2010 | 415.00p | 435.00p | 413.10p | 425.00p | 5399 |
19/11/2010 | 405.00p | 425.00p | 204.75p | 415.00p | 7095 |
18/11/2010 | 400.00p | 410.20p | 400.00p | 405.00p | 4361 |
17/11/2010 | 397.50p | 420.00p | 397.50p | 400.00p | 3805 |
16/11/2010 | 397.50p | 406.25p | 391.25p | 397.50p | 2231 |
15/11/2010 | 387.50p | 415.00p | 387.50p | 397.50p | 9482 |
12/11/2010 | 382.50p | 395.00p | 375.00p | 387.50p | 8617 |
11/11/2010 | 382.50p | 394.00p | 373.00p | 382.50p | 2500 |
10/11/2010 | 382.50p | 395.00p | 373.00p | 382.50p | 2130 |
09/11/2010 | 375.00p | 395.00p | 355.00p | 382.50p | 21184 |
08/11/2010 | 370.00p | 380.00p | 363.60p | 375.00p | 2574 |
05/11/2010 | 360.00p | 375.00p | 360.00p | 370.00p | 2103 |
04/11/2010 | 365.00p | 379.90p | 360.00p | 360.00p | 70 |
03/11/2010 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
02/11/2010 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
01/11/2010 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
29/10/2010 | 365.00p | 365.00p | 350.00p | 365.00p | 38000 |
28/10/2010 | 362.50p | 380.00p | 351.50p | 365.00p | 3627 |
27/10/2010 | 385.00p | 385.00p | 355.00p | 362.50p | 15959 |
26/10/2010 | 362.50p | 410.00p | 359.00p | 375.00p | 11084 |
25/10/2010 | 357.50p | 395.00p | 350.25p | 360.00p | 3033 |
22/10/2010 | 340.00p | 360.00p | 340.00p | 357.50p | 8472 |
21/10/2010 | 340.00p | 347.00p | 340.00p | 340.00p | 287 |
20/10/2010 | 340.00p | 347.00p | 340.00p | 340.00p | 500 |
19/10/2010 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
18/10/2010 | 330.00p | 347.00p | 330.00p | 340.00p | 4383 |
15/10/2010 | 330.00p | 337.00p | 324.20p | 330.00p | 2548 |
14/10/2010 | 325.00p | 336.25p | 325.00p | 330.00p | 6497 |
*Close Price adjusted for both dividends and splits