Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/08/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
04/08/2011 | 76.00p | 76.00p | 74.00p | 75.00p | 5560 |
03/08/2011 | 75.50p | 76.40p | 75.50p | 76.00p | 10000 |
02/08/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 419 |
01/08/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 7171 |
29/07/2011 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
28/07/2011 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
27/07/2011 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
26/07/2011 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
25/07/2011 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
22/07/2011 | 76.00p | 76.00p | 74.00p | 75.50p | 31722 |
21/07/2011 | 76.00p | 76.40p | 75.50p | 76.00p | 0 |
20/07/2011 | 75.50p | 76.40p | 75.50p | 76.00p | 31495 |
19/07/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 0 |
18/07/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 1600 |
15/07/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 664 |
14/07/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
13/07/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 1500 |
12/07/2011 | 75.50p | 76.40p | 74.50p | 75.50p | 15138 |
11/07/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 0 |
08/07/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 634 |
07/07/2011 | 74.75p | 75.50p | 74.50p | 75.50p | 2000 |
06/07/2011 | 74.75p | 75.42p | 74.75p | 74.75p | 15000 |
05/07/2011 | 74.75p | 75.40p | 74.75p | 74.75p | 0 |
04/07/2011 | 74.75p | 75.40p | 74.75p | 74.75p | 0 |
01/07/2011 | 74.75p | 75.40p | 74.75p | 74.75p | 1512 |
30/06/2011 | 74.75p | 75.40p | 74.00p | 74.75p | 13802 |
29/06/2011 | 74.75p | 74.75p | 73.00p | 74.75p | 28068 |
28/06/2011 | 74.75p | 75.50p | 74.00p | 74.75p | 5522 |
27/06/2011 | 74.75p | 75.50p | 74.00p | 74.75p | 40775 |
24/06/2011 | 74.75p | 75.50p | 74.75p | 74.75p | 0 |
23/06/2011 | 74.75p | 75.50p | 74.75p | 74.75p | 7000 |
22/06/2011 | 74.75p | 75.50p | 74.50p | 74.75p | 0 |
21/06/2011 | 74.50p | 75.50p | 74.50p | 74.75p | 40000 |
20/06/2011 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
17/06/2011 | 74.50p | 75.00p | 74.50p | 74.50p | 0 |
16/06/2011 | 74.50p | 75.00p | 74.50p | 74.50p | 0 |
15/06/2011 | 74.50p | 75.00p | 74.50p | 74.50p | 13240 |
14/06/2011 | 74.75p | 74.75p | 73.50p | 74.50p | 17407 |
13/06/2011 | 74.75p | 75.30p | 74.75p | 74.75p | 18000 |
10/06/2011 | 74.75p | 74.75p | 73.00p | 74.75p | 0 |
09/06/2011 | 74.25p | 74.25p | 73.00p | 74.25p | 7200 |
08/06/2011 | 74.25p | 74.25p | 74.00p | 74.25p | 1000 |
07/06/2011 | 74.25p | 75.00p | 74.00p | 74.25p | 0 |
06/06/2011 | 74.25p | 74.25p | 74.00p | 74.25p | 6470 |
03/06/2011 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
02/06/2011 | 74.25p | 74.45p | 74.25p | 74.25p | 0 |
01/06/2011 | 74.25p | 74.45p | 74.25p | 74.25p | 671 |
31/05/2011 | 77.25p | 77.50p | 77.25p | 77.25p | 22415 |
27/05/2011 | 77.25p | 77.45p | 77.25p | 77.25p | 1283 |
26/05/2011 | 77.25p | 77.45p | 77.25p | 77.25p | 0 |
25/05/2011 | 77.25p | 77.45p | 77.25p | 77.25p | 0 |
24/05/2011 | 77.25p | 77.45p | 77.25p | 77.25p | 10629 |
23/05/2011 | 77.50p | 77.90p | 77.25p | 77.25p | 17475 |
20/05/2011 | 77.50p | 77.89p | 77.50p | 77.50p | 0 |
19/05/2011 | 77.50p | 77.89p | 77.50p | 77.50p | 4000 |
18/05/2011 | 77.50p | 77.90p | 77.00p | 77.50p | 0 |
17/05/2011 | 77.50p | 77.90p | 77.00p | 77.50p | 11644 |
16/05/2011 | 77.50p | 77.90p | 77.00p | 77.50p | 15518 |
13/05/2011 | 77.25p | 77.85p | 77.00p | 77.50p | 10000 |
12/05/2011 | 76.50p | 77.80p | 76.50p | 77.25p | 6541 |
11/05/2011 | 75.50p | 76.50p | 75.50p | 76.50p | 7008 |
10/05/2011 | 74.50p | 76.00p | 70.50p | 75.50p | 23421 |
09/05/2011 | 71.50p | 71.50p | 68.50p | 70.50p | 58060 |
06/05/2011 | 70.50p | 72.00p | 70.50p | 71.50p | 10000 |
05/05/2011 | 70.50p | 71.34p | 70.50p | 70.50p | 9170 |
04/05/2011 | 70.50p | 71.34p | 70.50p | 70.50p | 5330 |
03/05/2011 | 70.50p | 71.32p | 70.50p | 70.50p | 4000 |
28/04/2011 | 70.50p | 71.38p | 70.25p | 70.50p | 0 |
27/04/2011 | 70.25p | 71.38p | 70.25p | 70.50p | 0 |
26/04/2011 | 70.25p | 71.38p | 70.25p | 70.25p | 0 |
21/04/2011 | 70.25p | 71.38p | 70.25p | 70.25p | 0 |
20/04/2011 | 70.25p | 71.38p | 70.25p | 70.25p | 0 |
19/04/2011 | 70.25p | 71.38p | 70.25p | 70.25p | 0 |
18/04/2011 | 70.75p | 71.38p | 70.25p | 70.25p | 0 |
15/04/2011 | 70.75p | 71.38p | 70.75p | 70.75p | 1934 |
14/04/2011 | 70.75p | 71.84p | 70.00p | 70.75p | 0 |
13/04/2011 | 71.50p | 71.84p | 70.00p | 70.75p | 34186 |
12/04/2011 | 71.50p | 72.34p | 70.50p | 71.50p | 4837 |
11/04/2011 | 71.50p | 73.25p | 71.50p | 71.50p | 0 |
08/04/2011 | 73.00p | 73.25p | 71.50p | 71.50p | 0 |
07/04/2011 | 73.00p | 73.00p | 72.00p | 73.00p | 4657 |
06/04/2011 | 73.00p | 73.84p | 73.00p | 73.00p | 1500 |
05/04/2011 | 73.00p | 73.84p | 73.00p | 73.00p | 1415 |
04/04/2011 | 73.00p | 73.00p | 72.00p | 73.00p | 5644 |
01/04/2011 | 73.00p | 73.84p | 73.00p | 73.00p | 6500 |
31/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 29150 |
30/03/2011 | 74.00p | 74.96p | 73.06p | 74.00p | 9000 |
29/03/2011 | 74.00p | 74.96p | 73.00p | 74.00p | 12776 |
28/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 7656 |
25/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 0 |
24/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 152 |
23/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 0 |
22/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 0 |
21/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 0 |
18/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 4797 |
17/03/2011 | 74.00p | 74.00p | 73.00p | 74.00p | 6948 |
16/03/2011 | 74.00p | 74.96p | 74.00p | 74.00p | 0 |
15/03/2011 | 74.75p | 74.96p | 74.00p | 74.00p | 264 |
14/03/2011 | 75.00p | 75.47p | 74.00p | 74.75p | 23745 |
11/03/2011 | 75.00p | 75.96p | 75.00p | 75.00p | 0 |
10/03/2011 | 75.00p | 75.96p | 75.00p | 75.00p | 2500 |
09/03/2011 | 75.00p | 75.96p | 75.00p | 75.00p | 3625 |
08/03/2011 | 75.00p | 75.00p | 74.06p | 75.00p | 7270 |
07/03/2011 | 75.00p | 75.00p | 74.06p | 75.00p | 0 |
04/03/2011 | 75.00p | 75.00p | 74.06p | 75.00p | 0 |
03/03/2011 | 75.00p | 75.00p | 74.06p | 75.00p | 3000 |
02/03/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
01/03/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 260 |
28/02/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 1309 |
25/02/2011 | 75.00p | 75.75p | 74.00p | 75.00p | 0 |
24/02/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
23/02/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 7994 |
22/02/2011 | 75.00p | 75.96p | 75.00p | 75.00p | 1281 |
21/02/2011 | 75.00p | 75.96p | 74.06p | 75.00p | 6106 |
18/02/2011 | 75.50p | 75.00p | 74.56p | 75.00p | 34034 |
17/02/2011 | 75.50p | 76.50p | 75.50p | 75.50p | 2500 |
16/02/2011 | 75.50p | 76.50p | 75.50p | 75.50p | 0 |
15/02/2011 | 75.50p | 76.50p | 75.50p | 75.50p | 6487 |
14/02/2011 | 75.50p | 76.50p | 75.50p | 75.50p | 12980 |
11/02/2011 | 76.50p | 76.50p | 74.56p | 75.50p | 11623 |
10/02/2011 | 74.56p | 75.50p | 74.56p | 75.50p | 525 |
09/02/2011 | 74.56p | 75.50p | 74.56p | 75.50p | 9570 |
08/02/2011 | 76.50p | 76.50p | 75.50p | 75.50p | 3924 |
07/02/2011 | 76.50p | 76.50p | 74.50p | 75.50p | 20500 |
04/02/2011 | 76.50p | 76.50p | 74.66p | 75.50p | 14579 |
03/02/2011 | 76.50p | 76.50p | 75.50p | 75.50p | 8175 |
02/02/2011 | 76.50p | 76.50p | 74.66p | 75.50p | 18000 |
01/02/2011 | 75.50p | 75.50p | 74.66p | 75.50p | 9524 |
31/01/2011 | 75.50p | 75.50p | 74.66p | 75.50p | 5619 |
28/01/2011 | 75.50p | 75.50p | 74.66p | 75.50p | 9118 |
27/01/2011 | 75.50p | 75.50p | 74.66p | 75.50p | 4796 |
26/01/2011 | 75.00p | 76.00p | 75.00p | 75.50p | 20684 |
25/01/2011 | 75.00p | 75.00p | 74.16p | 75.00p | 13462 |
24/01/2011 | 74.50p | 75.50p | 74.16p | 75.00p | 16007 |
21/01/2011 | 74.50p | 74.50p | 73.25p | 74.50p | 0 |
20/01/2011 | 74.50p | 75.50p | 73.25p | 74.50p | 1695 |
19/01/2011 | 74.50p | 75.50p | 73.25p | 74.50p | 36574 |
18/01/2011 | 74.00p | 75.00p | 73.25p | 74.50p | 6565 |
17/01/2011 | 73.14p | 74.00p | 73.14p | 74.00p | 9547 |
14/01/2011 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
13/01/2011 | 73.75p | 73.75p | 72.25p | 73.75p | 0 |
12/01/2011 | 73.75p | 73.75p | 72.25p | 73.75p | 0 |
11/01/2011 | 73.75p | 73.75p | 72.25p | 73.75p | 0 |
10/01/2011 | 73.75p | 73.75p | 72.25p | 73.75p | 15825 |
07/01/2011 | 73.75p | 73.75p | 72.25p | 73.75p | 0 |
06/01/2011 | 73.75p | 73.75p | 72.25p | 73.75p | 10000 |
05/01/2011 | 75.00p | 76.00p | 72.25p | 73.75p | 13204 |
04/01/2011 | 75.00p | 75.98p | 74.08p | 75.00p | 14898 |
31/12/2010 | 74.00p | 75.98p | 74.00p | 75.00p | 1250 |
30/12/2010 | 74.00p | 74.98p | 73.00p | 74.00p | 8165 |
29/12/2010 | 74.00p | 74.98p | 74.00p | 74.00p | 41163 |
24/12/2010 | 74.00p | 74.98p | 74.00p | 74.00p | 5070 |
23/12/2010 | 74.00p | 74.98p | 73.50p | 74.00p | 9577 |
22/12/2010 | 74.00p | 74.25p | 74.00p | 74.00p | 0 |
21/12/2010 | 73.50p | 74.98p | 73.08p | 74.00p | 81266 |
20/12/2010 | 73.50p | 78.30p | 73.50p | 73.50p | 5928690 |
17/12/2010 | 73.50p | 74.25p | 73.50p | 73.50p | 0 |
16/12/2010 | 73.50p | 74.25p | 73.50p | 73.50p | 0 |
15/12/2010 | 73.50p | 74.34p | 73.50p | 73.50p | 266 |
14/12/2010 | 74.50p | 74.50p | 72.00p | 73.50p | 41500 |
13/12/2010 | 74.50p | 74.50p | 73.58p | 74.50p | 16903 |
10/12/2010 | 74.50p | 74.50p | 74.25p | 74.50p | 0 |
09/12/2010 | 74.50p | 74.50p | 73.70p | 74.50p | 4785 |
08/12/2010 | 74.50p | 74.50p | 74.25p | 74.50p | 0 |
07/12/2010 | 74.50p | 74.50p | 74.25p | 74.50p | 0 |
06/12/2010 | 74.50p | 74.50p | 74.25p | 74.50p | 0 |
03/12/2010 | 74.50p | 75.50p | 74.25p | 74.50p | 11500 |
02/12/2010 | 74.50p | 74.50p | 74.25p | 74.50p | 0 |
01/12/2010 | 74.50p | 74.50p | 74.25p | 74.50p | 0 |
30/11/2010 | 74.50p | 75.50p | 74.25p | 74.50p | 247 |
29/11/2010 | 74.50p | 75.50p | 74.25p | 74.50p | 1304 |
26/11/2010 | 74.50p | 74.50p | 73.50p | 74.50p | 23000 |
25/11/2010 | 74.50p | 76.25p | 73.58p | 74.50p | 7941 |
24/11/2010 | 75.00p | 76.25p | 73.58p | 74.50p | 623000 |
23/11/2010 | 79.00p | 80.00p | 78.08p | 79.00p | 605000 |
22/11/2010 | 79.00p | 80.00p | 79.00p | 79.00p | 10000 |
19/11/2010 | 79.00p | 79.25p | 79.00p | 79.00p | 0 |
18/11/2010 | 77.00p | 79.25p | 77.00p | 79.00p | 52500 |
17/11/2010 | 75.50p | 77.00p | 75.50p | 77.00p | 6500 |
16/11/2010 | 75.00p | 76.00p | 73.25p | 75.50p | 20447 |
15/11/2010 | 74.00p | 75.00p | 73.25p | 75.00p | 13000 |
12/11/2010 | 73.50p | 74.50p | 73.25p | 74.00p | 5683 |
11/11/2010 | 73.50p | 74.50p | 72.58p | 73.50p | 36752 |
10/11/2010 | 73.00p | 74.00p | 73.00p | 73.50p | 40000 |
09/11/2010 | 73.50p | 73.50p | 72.00p | 73.00p | 36363 |
08/11/2010 | 73.50p | 73.50p | 73.25p | 73.50p | 0 |
05/11/2010 | 73.50p | 74.50p | 73.25p | 73.50p | 14026 |
04/11/2010 | 73.50p | 73.50p | 72.50p | 73.50p | 6500 |
03/11/2010 | 73.25p | 73.50p | 72.50p | 73.50p | 5000 |
02/11/2010 | 73.25p | 73.75p | 71.25p | 73.25p | 7000 |
01/11/2010 | 73.00p | 74.00p | 71.25p | 73.25p | 71047 |
29/10/2010 | 73.50p | 73.50p | 72.50p | 73.00p | 7195 |
28/10/2010 | 73.50p | 74.00p | 72.50p | 73.50p | 22530 |
27/10/2010 | 73.50p | 73.50p | 73.25p | 73.50p | 0 |
26/10/2010 | 73.50p | 73.50p | 73.25p | 73.50p | 0 |
25/10/2010 | 74.00p | 74.00p | 72.50p | 73.50p | 31744 |
22/10/2010 | 73.50p | 74.00p | 73.25p | 74.00p | 0 |
21/10/2010 | 73.00p | 74.00p | 73.00p | 73.50p | 7000 |
20/10/2010 | 72.50p | 73.25p | 72.50p | 73.00p | 0 |
*Close Price adjusted for both dividends and splits