Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/08/2011 | 78.50p | 78.50p | 77.50p | 78.50p | 21526 |
03/08/2011 | 78.50p | 78.50p | 77.00p | 78.50p | 10102 |
02/08/2011 | 78.50p | 78.50p | 77.50p | 78.50p | 4080 |
01/08/2011 | 78.50p | 78.50p | 77.50p | 78.50p | 5000 |
29/07/2011 | 78.50p | 78.50p | 77.50p | 78.50p | 6371 |
28/07/2011 | 76.00p | 78.75p | 73.00p | 78.50p | 0 |
27/07/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
26/07/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 260 |
25/07/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
22/07/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 3114 |
21/07/2011 | 76.00p | 76.00p | 74.00p | 76.00p | 0 |
20/07/2011 | 76.00p | 76.00p | 74.00p | 76.00p | 0 |
19/07/2011 | 76.00p | 76.00p | 74.00p | 76.00p | 7977 |
18/07/2011 | 76.00p | 77.00p | 76.00p | 76.00p | 313 |
15/07/2011 | 76.00p | 76.00p | 76.00p | 76.00p | 38378 |
14/07/2011 | 76.00p | 76.00p | 75.04p | 76.00p | 15000 |
13/07/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
12/07/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
11/07/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
08/07/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 3114 |
07/07/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
06/07/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
05/07/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
04/07/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 1821 |
01/07/2011 | 76.00p | 76.00p | 74.00p | 76.00p | 0 |
30/06/2011 | 76.00p | 76.00p | 74.00p | 76.00p | 8000 |
29/06/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
28/06/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
27/06/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
24/06/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
23/06/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
22/06/2011 | 76.00p | 76.00p | 75.00p | 76.00p | 20000 |
21/06/2011 | 78.50p | 78.50p | 77.50p | 78.50p | 0 |
20/06/2011 | 78.50p | 78.50p | 77.50p | 78.50p | 150000 |
17/06/2011 | 78.50p | 78.50p | 77.50p | 78.50p | 0 |
16/06/2011 | 78.50p | 78.50p | 77.50p | 78.50p | 5152 |
15/06/2011 | 78.50p | 78.50p | 77.50p | 78.50p | 0 |
14/06/2011 | 78.50p | 78.50p | 77.50p | 78.50p | 0 |
13/06/2011 | 78.50p | 78.50p | 77.50p | 78.50p | 3114 |
10/06/2011 | 78.50p | 78.50p | 77.00p | 78.50p | 0 |
09/06/2011 | 78.50p | 78.50p | 77.00p | 78.50p | 0 |
08/06/2011 | 78.50p | 78.50p | 77.00p | 78.50p | 0 |
07/06/2011 | 78.50p | 78.50p | 77.00p | 78.50p | 22032 |
06/06/2011 | 75.50p | 78.50p | 75.50p | 78.50p | 0 |
03/06/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
02/06/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 3000 |
01/06/2011 | 75.50p | 75.50p | 73.00p | 75.50p | 0 |
31/05/2011 | 75.50p | 75.50p | 73.00p | 75.50p | 0 |
27/05/2011 | 75.50p | 75.50p | 73.00p | 75.50p | 0 |
26/05/2011 | 75.50p | 75.50p | 73.00p | 75.50p | 0 |
25/05/2011 | 75.50p | 75.50p | 73.00p | 75.50p | 43615 |
24/05/2011 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
23/05/2011 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
20/05/2011 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
19/05/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
18/05/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 5075 |
17/05/2011 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
16/05/2011 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
13/05/2011 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
12/05/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
11/05/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 9314 |
10/05/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
09/05/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
06/05/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
05/05/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
04/05/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
03/05/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
28/04/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
27/04/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
26/04/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
21/04/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
20/04/2011 | 75.00p | 75.50p | 74.50p | 75.50p | 0 |
19/04/2011 | 75.00p | 75.00p | 74.50p | 75.00p | 0 |
18/04/2011 | 75.00p | 75.00p | 74.50p | 75.00p | 3091 |
15/04/2011 | 75.00p | 75.00p | 74.50p | 75.00p | 0 |
14/04/2011 | 75.00p | 75.00p | 74.50p | 75.00p | 0 |
13/04/2011 | 75.00p | 75.00p | 74.50p | 75.00p | 0 |
12/04/2011 | 75.00p | 75.00p | 74.50p | 75.00p | 0 |
11/04/2011 | 75.00p | 75.00p | 74.50p | 75.00p | 0 |
08/04/2011 | 75.00p | 75.00p | 74.50p | 75.00p | 0 |
07/04/2011 | 75.00p | 75.00p | 74.50p | 75.00p | 0 |
06/04/2011 | 75.00p | 75.00p | 74.50p | 75.00p | 6000 |
05/04/2011 | 75.00p | 75.00p | 74.50p | 75.00p | 0 |
04/04/2011 | 75.00p | 75.00p | 74.50p | 75.00p | 0 |
01/04/2011 | 75.00p | 75.00p | 74.50p | 75.00p | 3066 |
31/03/2011 | 75.00p | 75.50p | 68.75p | 75.00p | 0 |
30/03/2011 | 74.25p | 75.50p | 68.75p | 75.00p | 0 |
29/03/2011 | 74.25p | 74.25p | 74.00p | 74.25p | 0 |
28/03/2011 | 74.25p | 74.25p | 74.00p | 74.25p | 5000 |
25/03/2011 | 74.25p | 74.25p | 74.00p | 74.25p | 3996 |
24/03/2011 | 74.25p | 74.25p | 74.00p | 74.25p | 0 |
23/03/2011 | 74.25p | 74.25p | 74.00p | 74.25p | 3098 |
22/03/2011 | 74.25p | 74.25p | 74.00p | 74.25p | 18114 |
21/03/2011 | 74.25p | 74.25p | 74.00p | 74.25p | 7000 |
18/03/2011 | 74.25p | 74.25p | 74.00p | 74.25p | 3082 |
17/03/2011 | 74.25p | 75.00p | 74.00p | 74.25p | 0 |
16/03/2011 | 75.00p | 75.00p | 74.00p | 74.25p | 5150 |
15/03/2011 | 75.00p | 75.00p | 73.50p | 75.00p | 0 |
14/03/2011 | 75.00p | 75.00p | 73.50p | 75.00p | 31434 |
11/03/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
10/03/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
09/03/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
08/03/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
07/03/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
04/03/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
03/03/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 1161 |
02/03/2011 | 75.00p | 75.50p | 75.00p | 75.00p | 200000 |
01/03/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 7500 |
28/02/2011 | 75.00p | 75.00p | 73.00p | 75.00p | 18360 |
25/02/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 6000 |
24/02/2011 | 75.00p | 75.00p | 73.00p | 75.00p | 40000 |
23/02/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 3000 |
22/02/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
21/02/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
18/02/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
17/02/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 18800 |
16/02/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
15/02/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
14/02/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 3114 |
11/02/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
10/02/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
09/02/2011 | 74.00p | 75.00p | 74.00p | 75.00p | 56000 |
08/02/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
07/02/2011 | 74.00p | 75.00p | 74.00p | 75.00p | 6365 |
04/02/2011 | 75.00p | 75.00p | 71.75p | 75.00p | 0 |
03/02/2011 | 75.00p | 75.00p | 71.75p | 75.00p | 0 |
02/02/2011 | 75.00p | 75.00p | 71.75p | 75.00p | 0 |
01/02/2011 | 75.00p | 75.00p | 71.75p | 75.00p | 0 |
31/01/2011 | 75.00p | 75.00p | 71.75p | 75.00p | 0 |
28/01/2011 | 75.00p | 75.00p | 71.75p | 75.00p | 0 |
27/01/2011 | 75.00p | 75.00p | 71.75p | 75.00p | 0 |
26/01/2011 | 75.00p | 75.00p | 71.75p | 75.00p | 0 |
25/01/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
24/01/2011 | 75.00p | 75.00p | 71.75p | 75.00p | 0 |
21/01/2011 | 75.00p | 75.00p | 71.75p | 75.00p | 261 |
20/01/2011 | 75.00p | 75.00p | 71.75p | 75.00p | 5239 |
19/01/2011 | 73.75p | 75.00p | 71.75p | 75.00p | 50877 |
18/01/2011 | 73.75p | 73.75p | 68.75p | 73.75p | 0 |
17/01/2011 | 72.00p | 73.75p | 72.00p | 73.75p | 35000 |
14/01/2011 | 74.50p | 74.50p | 73.75p | 73.75p | 27954 |
13/01/2011 | 73.00p | 73.75p | 73.00p | 73.75p | 0 |
12/01/2011 | 73.00p | 73.75p | 73.00p | 73.75p | 3778 |
11/01/2011 | 73.75p | 73.75p | 68.75p | 73.75p | 0 |
10/01/2011 | 73.75p | 73.75p | 68.75p | 73.75p | 0 |
07/01/2011 | 73.75p | 73.75p | 68.75p | 73.75p | 0 |
06/01/2011 | 73.75p | 73.75p | 68.75p | 73.75p | 0 |
05/01/2011 | 73.75p | 73.75p | 68.75p | 73.75p | 0 |
04/01/2011 | 73.75p | 73.75p | 68.75p | 73.75p | 0 |
31/12/2010 | 73.75p | 74.00p | 73.75p | 73.75p | 0 |
30/12/2010 | 73.75p | 73.75p | 68.75p | 73.75p | 0 |
29/12/2010 | 73.75p | 73.75p | 68.75p | 73.75p | 0 |
24/12/2010 | 73.75p | 74.00p | 73.75p | 73.75p | 0 |
23/12/2010 | 73.75p | 73.75p | 68.75p | 73.75p | 0 |
22/12/2010 | 73.75p | 73.75p | 68.75p | 73.75p | 0 |
21/12/2010 | 73.75p | 73.75p | 68.75p | 73.75p | 5189 |
20/12/2010 | 73.75p | 73.75p | 68.75p | 73.75p | 8303 |
17/12/2010 | 73.75p | 73.75p | 68.75p | 73.75p | 0 |
16/12/2010 | 74.00p | 74.00p | 68.75p | 73.75p | 0 |
15/12/2010 | 74.00p | 74.00p | 69.75p | 74.00p | 0 |
14/12/2010 | 74.00p | 74.00p | 69.75p | 74.00p | 0 |
13/12/2010 | 74.00p | 74.00p | 72.50p | 74.00p | 47689 |
10/12/2010 | 74.00p | 74.00p | 69.75p | 74.00p | 0 |
09/12/2010 | 74.00p | 74.00p | 69.75p | 74.00p | 0 |
08/12/2010 | 75.00p | 75.25p | 69.75p | 74.00p | 0 |
07/12/2010 | 75.25p | 75.25p | 70.25p | 75.25p | 0 |
06/12/2010 | 75.25p | 75.25p | 70.25p | 75.25p | 0 |
03/12/2010 | 75.25p | 75.25p | 70.25p | 75.25p | 0 |
02/12/2010 | 75.25p | 75.25p | 70.25p | 75.25p | 0 |
01/12/2010 | 75.25p | 75.25p | 70.25p | 75.25p | 0 |
30/11/2010 | 75.25p | 75.25p | 70.25p | 75.25p | 0 |
29/11/2010 | 75.25p | 75.25p | 70.25p | 75.25p | 0 |
26/11/2010 | 75.25p | 75.25p | 70.25p | 75.25p | 0 |
25/11/2010 | 75.25p | 75.25p | 70.25p | 75.25p | 0 |
24/11/2010 | 75.25p | 75.25p | 70.25p | 75.25p | 0 |
23/11/2010 | 75.25p | 75.25p | 70.25p | 75.25p | 0 |
22/11/2010 | 75.25p | 75.25p | 70.25p | 75.25p | 0 |
19/11/2010 | 75.50p | 75.50p | 70.25p | 75.25p | 13519 |
18/11/2010 | 75.50p | 75.93p | 71.00p | 75.50p | 1424 |
17/11/2010 | 75.50p | 75.50p | 71.00p | 75.50p | 0 |
16/11/2010 | 75.50p | 75.50p | 71.00p | 75.50p | 0 |
15/11/2010 | 75.50p | 75.50p | 71.00p | 75.50p | 0 |
12/11/2010 | 75.50p | 75.50p | 71.00p | 75.50p | 0 |
11/11/2010 | 76.00p | 76.00p | 71.00p | 75.50p | 30650 |
10/11/2010 | 76.00p | 76.00p | 73.00p | 76.00p | 0 |
09/11/2010 | 75.00p | 76.00p | 73.00p | 76.00p | 0 |
08/11/2010 | 75.00p | 75.00p | 73.00p | 75.00p | 0 |
05/11/2010 | 75.00p | 75.00p | 73.00p | 75.00p | 0 |
04/11/2010 | 75.00p | 75.00p | 73.00p | 75.00p | 0 |
03/11/2010 | 75.00p | 75.00p | 73.00p | 75.00p | 0 |
02/11/2010 | 75.00p | 75.00p | 73.00p | 75.00p | 5000 |
01/11/2010 | 75.00p | 75.00p | 73.00p | 75.00p | 0 |
29/10/2010 | 75.00p | 75.50p | 73.00p | 75.00p | 0 |
28/10/2010 | 75.00p | 75.00p | 73.00p | 75.00p | 0 |
27/10/2010 | 75.00p | 75.00p | 73.00p | 75.00p | 0 |
26/10/2010 | 75.00p | 75.00p | 73.00p | 75.00p | 12349 |
25/10/2010 | 75.00p | 75.00p | 73.00p | 75.00p | 7500 |
22/10/2010 | 75.00p | 75.00p | 73.00p | 75.00p | 0 |
21/10/2010 | 75.00p | 75.00p | 73.00p | 75.00p | 0 |
20/10/2010 | 75.00p | 76.00p | 73.00p | 75.00p | 0 |
19/10/2010 | 75.00p | 75.00p | 73.00p | 75.00p | 0 |
*Close Price adjusted for both dividends and splits