Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2012 | 151.25p | 154.75p | 151.25p | 152.00p | 7629 |
16/05/2012 | 156.75p | 158.25p | 153.23p | 153.25p | 21685 |
15/05/2012 | 158.25p | 158.25p | 152.63p | 154.75p | 4491 |
14/05/2012 | 151.93p | 156.27p | 151.93p | 156.25p | 9904 |
11/05/2012 | 155.75p | 158.50p | 155.75p | 158.50p | 2098 |
10/05/2012 | 156.00p | 157.00p | 155.75p | 157.00p | 6940 |
09/05/2012 | 153.25p | 157.75p | 153.25p | 154.00p | 3926 |
08/05/2012 | 155.75p | 159.00p | 153.63p | 153.63p | 16505 |
04/05/2012 | 161.25p | 163.20p | 155.50p | 155.50p | 38699 |
03/05/2012 | 160.50p | 162.58p | 156.00p | 156.00p | 9389 |
02/05/2012 | 155.50p | 162.00p | 155.50p | 162.00p | 24347 |
01/05/2012 | 161.39p | 161.39p | 155.25p | 158.50p | 3051 |
30/04/2012 | 156.00p | 160.05p | 155.11p | 157.75p | 14299 |
27/04/2012 | 155.50p | 159.50p | 154.11p | 156.25p | 2178 |
26/04/2012 | 156.25p | 159.25p | 153.00p | 153.00p | 4584 |
25/04/2012 | 154.75p | 156.64p | 154.25p | 154.25p | 461 |
24/04/2012 | 151.00p | 156.79p | 150.50p | 150.50p | 5674 |
23/04/2012 | 153.00p | 157.97p | 152.00p | 154.38p | 22624 |
20/04/2012 | 157.54p | 157.54p | 155.50p | 155.50p | 3541 |
19/04/2012 | 153.25p | 156.24p | 153.25p | 155.50p | 6462 |
18/04/2012 | 154.11p | 157.50p | 153.11p | 155.50p | 3919 |
17/04/2012 | 154.00p | 156.64p | 153.75p | 155.50p | 30124 |
16/04/2012 | 154.00p | 154.88p | 152.75p | 154.50p | 6255 |
13/04/2012 | 153.25p | 154.50p | 152.75p | 154.50p | 781 |
12/04/2012 | 150.25p | 154.00p | 150.25p | 154.00p | 7685 |
11/04/2012 | 153.39p | 158.50p | 150.09p | 154.50p | 10092 |
10/04/2012 | 153.00p | 158.39p | 150.25p | 153.00p | 10828 |
05/04/2012 | 153.50p | 157.50p | 153.50p | 157.50p | 12909 |
04/04/2012 | 155.25p | 161.50p | 153.06p | 157.50p | 30490 |
03/04/2012 | 156.25p | 162.50p | 156.00p | 162.50p | 5129 |
02/04/2012 | 157.00p | 157.00p | 156.00p | 156.00p | 8903 |
30/03/2012 | 158.25p | 160.75p | 156.08p | 160.75p | 13057 |
29/03/2012 | 157.00p | 160.75p | 157.00p | 160.75p | 5000 |
28/03/2012 | 162.00p | 162.00p | 159.25p | 159.25p | 118 |
27/03/2012 | 159.25p | 161.89p | 157.25p | 157.25p | 10473 |
26/03/2012 | 161.19p | 161.50p | 160.46p | 161.50p | 9815 |
23/03/2012 | 161.75p | 162.00p | 157.50p | 162.00p | 7733 |
22/03/2012 | 161.00p | 161.00p | 156.69p | 161.00p | 5814 |
21/03/2012 | 157.25p | 162.50p | 157.25p | 160.00p | 3420 |
20/03/2012 | 164.75p | 164.75p | 161.00p | 161.00p | 6664 |
19/03/2012 | 157.61p | 163.14p | 157.61p | 161.00p | 7250 |
16/03/2012 | 163.75p | 164.00p | 157.36p | 164.00p | 5638 |
15/03/2012 | 162.50p | 162.50p | 157.00p | 162.50p | 27550 |
14/03/2012 | 160.25p | 163.59p | 157.75p | 163.00p | 36492 |
13/03/2012 | 161.75p | 162.00p | 161.50p | 162.00p | 3045 |
12/03/2012 | 159.25p | 162.00p | 159.00p | 162.00p | 1557 |
09/03/2012 | 160.75p | 162.00p | 158.25p | 162.00p | 22971 |
08/03/2012 | 158.50p | 160.69p | 158.00p | 158.00p | 6222 |
07/03/2012 | 155.00p | 160.00p | 154.00p | 158.75p | 48940 |
06/03/2012 | 160.25p | 161.00p | 156.50p | 158.00p | 18005 |
05/03/2012 | 160.25p | 165.89p | 160.25p | 163.50p | 0 |
02/03/2012 | 160.25p | 165.89p | 160.25p | 163.50p | 0 |
01/03/2012 | 160.25p | 165.89p | 160.25p | 163.50p | 1849 |
29/02/2012 | 167.00p | 167.00p | 160.00p | 160.00p | 8136 |
28/02/2012 | 167.00p | 167.00p | 163.25p | 167.00p | 15759 |
27/02/2012 | 161.33p | 164.00p | 161.33p | 164.00p | 2071 |
24/02/2012 | 168.98p | 168.98p | 162.50p | 166.25p | 30580 |
23/02/2012 | 167.65p | 167.65p | 165.75p | 165.75p | 3367 |
22/02/2012 | 165.00p | 165.00p | 163.00p | 163.25p | 23502 |
21/02/2012 | 165.00p | 165.75p | 163.50p | 165.75p | 10351 |
20/02/2012 | 163.25p | 166.94p | 163.00p | 165.75p | 5902 |
17/02/2012 | 165.00p | 165.50p | 164.86p | 165.25p | 16540 |
16/02/2012 | 164.80p | 168.50p | 163.10p | 166.00p | 9958 |
15/02/2012 | 165.00p | 168.00p | 165.00p | 167.00p | 462 |
14/02/2012 | 164.75p | 167.00p | 164.75p | 167.00p | 1875 |
13/02/2012 | 165.00p | 170.50p | 163.16p | 168.00p | 22131 |
10/02/2012 | 170.74p | 170.74p | 166.00p | 168.50p | 5442 |
09/02/2012 | 171.01p | 172.00p | 171.01p | 172.00p | 397 |
08/02/2012 | 170.00p | 170.00p | 168.25p | 168.25p | 301 |
07/02/2012 | 165.00p | 171.50p | 165.00p | 171.00p | 12234 |
06/02/2012 | 171.07p | 171.07p | 165.51p | 168.50p | 387 |
03/02/2012 | 168.00p | 168.00p | 166.00p | 168.00p | 8846 |
02/02/2012 | 165.00p | 170.24p | 165.00p | 167.50p | 5090 |
01/02/2012 | 164.00p | 170.75p | 163.00p | 167.12p | 43116 |
31/01/2012 | 164.00p | 170.32p | 164.00p | 166.50p | 0 |
30/01/2012 | 164.00p | 170.32p | 164.00p | 166.50p | 0 |
27/01/2012 | 164.00p | 170.32p | 164.00p | 166.50p | 17492 |
26/01/2012 | 165.00p | 170.00p | 164.36p | 167.50p | 7807 |
25/01/2012 | 167.65p | 167.65p | 163.36p | 166.00p | 3251 |
24/01/2012 | 164.00p | 166.00p | 161.58p | 166.00p | 10344 |
23/01/2012 | 164.00p | 167.00p | 164.00p | 167.00p | 15077 |
20/01/2012 | 168.87p | 169.75p | 165.75p | 166.50p | 0 |
19/01/2012 | 168.87p | 169.75p | 165.75p | 166.50p | 0 |
18/01/2012 | 168.87p | 169.75p | 165.75p | 165.75p | 901 |
17/01/2012 | 164.00p | 167.00p | 164.00p | 167.00p | 12442 |
16/01/2012 | 161.72p | 162.63p | 161.72p | 162.63p | 3100 |
13/01/2012 | 161.25p | 162.16p | 159.61p | 161.00p | 15087 |
12/01/2012 | 161.75p | 161.75p | 160.50p | 160.50p | 13196 |
11/01/2012 | 161.00p | 162.50p | 161.00p | 162.00p | 5380 |
10/01/2012 | 162.25p | 163.00p | 161.37p | 161.37p | 7465 |
09/01/2012 | 161.00p | 162.64p | 159.61p | 161.00p | 10317 |
06/01/2012 | 160.00p | 161.50p | 158.61p | 161.50p | 4838 |
05/01/2012 | 162.00p | 163.00p | 159.11p | 161.50p | 16220 |
04/01/2012 | 158.00p | 162.75p | 158.00p | 162.50p | 37383 |
03/01/2012 | 164.00p | 166.00p | 162.00p | 165.00p | 24117 |
30/12/2011 | 162.75p | 162.75p | 161.37p | 161.37p | 2500 |
29/12/2011 | 160.75p | 160.75p | 159.00p | 159.00p | 6267 |
28/12/2011 | 161.75p | 163.75p | 161.00p | 161.00p | 25856 |
23/12/2011 | 153.00p | 162.00p | 153.00p | 157.50p | 8815 |
22/12/2011 | 152.00p | 160.00p | 152.00p | 155.75p | 3107 |
21/12/2011 | 153.00p | 157.75p | 153.00p | 155.00p | 417 |
20/12/2011 | 152.00p | 158.75p | 152.00p | 156.00p | 107129 |
19/12/2011 | 152.00p | 157.00p | 152.00p | 156.00p | 1326 |
16/12/2011 | 160.43p | 160.43p | 156.00p | 156.00p | 6041 |
15/12/2011 | 158.75p | 158.75p | 156.50p | 156.50p | 616 |
14/12/2011 | 159.75p | 160.00p | 158.75p | 160.00p | 9127 |
13/12/2011 | 158.25p | 158.25p | 155.00p | 155.00p | 3038 |
12/12/2011 | 157.25p | 161.75p | 155.50p | 156.50p | 0 |
09/12/2011 | 157.25p | 161.75p | 155.50p | 155.50p | 1167 |
08/12/2011 | 157.00p | 162.00p | 155.00p | 155.50p | 42440 |
07/12/2011 | 155.50p | 162.75p | 154.00p | 159.00p | 8339 |
06/12/2011 | 155.50p | 158.50p | 155.50p | 158.50p | 2024 |
05/12/2011 | 156.50p | 159.50p | 155.00p | 155.00p | 11309 |
02/12/2011 | 157.75p | 158.00p | 156.00p | 157.50p | 8130 |
01/12/2011 | 154.75p | 158.00p | 154.75p | 158.00p | 21650 |
30/11/2011 | 143.25p | 154.75p | 143.25p | 152.00p | 26101 |
29/11/2011 | 151.00p | 151.00p | 146.00p | 147.50p | 5674 |
28/11/2011 | 141.50p | 148.50p | 141.50p | 146.50p | 0 |
25/11/2011 | 141.50p | 148.50p | 141.50p | 144.75p | 0 |
24/11/2011 | 141.50p | 148.50p | 141.50p | 145.00p | 2500 |
23/11/2011 | 145.00p | 148.00p | 140.00p | 140.00p | 16032 |
22/11/2011 | 144.00p | 145.00p | 144.00p | 145.00p | 2695 |
21/11/2011 | 148.89p | 148.89p | 145.00p | 145.00p | 18045 |
18/11/2011 | 144.00p | 150.00p | 144.00p | 147.50p | 9400 |
17/11/2011 | 145.00p | 147.00p | 145.00p | 147.00p | 4 |
16/11/2011 | 151.00p | 151.00p | 147.50p | 147.50p | 387 |
15/11/2011 | 146.21p | 147.50p | 146.21p | 147.50p | 2940 |
14/11/2011 | 152.75p | 152.75p | 147.00p | 150.00p | 0 |
11/11/2011 | 152.75p | 152.75p | 147.00p | 147.00p | 321 |
10/11/2011 | 150.00p | 151.00p | 146.00p | 149.00p | 5015 |
09/11/2011 | 155.75p | 155.75p | 149.00p | 149.50p | 10320 |
08/11/2011 | 150.63p | 152.50p | 150.63p | 152.50p | 1000 |
07/11/2011 | 150.43p | 151.13p | 150.43p | 151.13p | 5000 |
04/11/2011 | 148.00p | 153.75p | 147.00p | 152.00p | 0 |
03/11/2011 | 148.00p | 153.75p | 147.00p | 151.00p | 13595 |
02/11/2011 | 150.00p | 151.00p | 150.00p | 151.00p | 2217 |
01/11/2011 | 149.00p | 151.00p | 146.00p | 150.00p | 11801 |
31/10/2011 | 156.00p | 156.75p | 156.00p | 156.75p | 12029 |
28/10/2011 | 157.00p | 162.00p | 157.00p | 162.00p | 2036 |
27/10/2011 | 159.75p | 160.00p | 155.51p | 159.00p | 25618 |
26/10/2011 | 153.00p | 154.50p | 153.00p | 154.12p | 7891 |
25/10/2011 | 150.00p | 150.00p | 150.00p | 150.00p | 17 |
24/10/2011 | 151.75p | 153.00p | 151.00p | 153.00p | 0 |
21/10/2011 | 151.75p | 153.00p | 151.00p | 151.00p | 7508 |
20/10/2011 | 148.50p | 148.50p | 147.00p | 147.00p | 1904 |
19/10/2011 | 152.75p | 152.75p | 151.00p | 151.00p | 1586 |
18/10/2011 | 148.00p | 151.00p | 148.00p | 151.00p | 3674 |
17/10/2011 | 150.00p | 153.50p | 150.00p | 151.50p | 14553 |
14/10/2011 | 150.00p | 150.00p | 148.00p | 148.00p | 1400 |
13/10/2011 | 150.00p | 150.00p | 147.00p | 147.00p | 5066 |
12/10/2011 | 149.00p | 150.00p | 147.00p | 147.00p | 3748 |
11/10/2011 | 144.00p | 148.50p | 144.00p | 146.00p | 45000 |
10/10/2011 | 147.00p | 147.75p | 142.00p | 147.38p | 30374 |
07/10/2011 | 145.00p | 145.75p | 139.75p | 139.75p | 8591 |
06/10/2011 | 144.00p | 144.00p | 139.00p | 143.00p | 35522 |
05/10/2011 | 143.25p | 143.75p | 141.00p | 141.00p | 818 |
04/10/2011 | 137.00p | 139.37p | 137.00p | 139.37p | 8258 |
03/10/2011 | 138.00p | 143.00p | 134.67p | 143.00p | 37187 |
30/09/2011 | 141.00p | 141.00p | 137.00p | 139.50p | 18800 |
29/09/2011 | 141.00p | 142.00p | 140.13p | 140.13p | 7000 |
28/09/2011 | 140.00p | 141.00p | 138.50p | 138.50p | 17514 |
27/09/2011 | 141.00p | 141.00p | 139.00p | 139.00p | 6532 |
26/09/2011 | 137.07p | 137.07p | 134.00p | 134.75p | 6500 |
23/09/2011 | 136.50p | 136.50p | 132.00p | 133.75p | 17231 |
22/09/2011 | 134.50p | 135.00p | 133.00p | 134.25p | 10750 |
21/09/2011 | 134.00p | 139.00p | 132.00p | 137.00p | 41855 |
20/09/2011 | 138.00p | 141.50p | 138.00p | 141.50p | 0 |
19/09/2011 | 138.00p | 140.00p | 138.00p | 140.00p | 0 |
16/09/2011 | 138.00p | 140.00p | 138.00p | 140.00p | 23657 |
15/09/2011 | 143.00p | 143.00p | 139.00p | 141.00p | 18686 |
14/09/2011 | 143.00p | 143.00p | 141.00p | 141.00p | 383 |
13/09/2011 | 143.00p | 147.00p | 142.00p | 147.00p | 6774 |
12/09/2011 | 140.00p | 144.50p | 138.00p | 141.50p | 5000 |
09/09/2011 | 140.80p | 142.00p | 140.80p | 142.00p | 3135 |
08/09/2011 | 146.00p | 146.00p | 142.50p | 142.50p | 0 |
07/09/2011 | 146.00p | 146.00p | 142.50p | 142.50p | 18673 |
06/09/2011 | 142.00p | 142.00p | 140.00p | 140.00p | 8019 |
05/09/2011 | 148.00p | 148.00p | 141.00p | 141.00p | 0 |
02/09/2011 | 148.00p | 148.00p | 146.50p | 146.50p | 2197 |
01/09/2011 | 149.00p | 152.50p | 148.00p | 152.50p | 9000 |
31/08/2011 | 150.00p | 154.00p | 150.00p | 151.00p | 12818 |
30/08/2011 | 150.00p | 150.00p | 146.00p | 146.00p | 19623 |
26/08/2011 | 148.50p | 148.50p | 145.25p | 145.25p | 3020 |
25/08/2011 | 150.00p | 150.00p | 149.50p | 149.50p | 10000 |
24/08/2011 | 151.00p | 153.50p | 147.51p | 150.00p | 10902 |
23/08/2011 | 147.50p | 150.00p | 145.50p | 145.50p | 5521 |
22/08/2011 | 145.00p | 146.00p | 136.11p | 146.00p | 7123 |
19/08/2011 | 141.00p | 150.00p | 135.25p | 141.50p | 15170 |
18/08/2011 | 150.00p | 150.00p | 146.50p | 146.50p | 12000 |
17/08/2011 | 155.75p | 157.00p | 151.00p | 153.50p | 41646 |
16/08/2011 | 155.75p | 155.75p | 152.00p | 152.00p | 4079 |
15/08/2011 | 152.50p | 155.75p | 150.00p | 155.00p | 0 |
12/08/2011 | 152.50p | 155.75p | 150.00p | 154.00p | 14338 |
11/08/2011 | 147.00p | 148.00p | 147.00p | 148.00p | 9505 |
10/08/2011 | 148.75p | 157.00p | 139.50p | 139.50p | 43565 |
09/08/2011 | 138.00p | 142.00p | 132.00p | 141.75p | 22829 |
08/08/2011 | 137.00p | 141.75p | 133.00p | 135.50p | 50763 |
05/08/2011 | 133.50p | 143.50p | 133.50p | 140.50p | 16425 |
04/08/2011 | 158.00p | 158.00p | 141.00p | 144.25p | 25565 |
03/08/2011 | 150.00p | 158.00p | 148.00p | 151.00p | 20477 |
*Close Price adjusted for both dividends and splits