Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/02/2012 | 685.00p | 685.00p | 665.00p | 685.00p | 1804 |
28/02/2012 | 675.00p | 685.00p | 660.00p | 685.00p | 5750 |
27/02/2012 | 675.00p | 690.00p | 675.00p | 675.00p | 5000 |
24/02/2012 | 675.00p | 695.00p | 675.00p | 675.00p | 0 |
23/02/2012 | 675.00p | 695.00p | 675.00p | 675.00p | 200 |
22/02/2012 | 675.00p | 695.00p | 675.00p | 675.00p | 0 |
21/02/2012 | 675.00p | 695.00p | 675.00p | 675.00p | 0 |
20/02/2012 | 675.00p | 695.00p | 675.00p | 675.00p | 1429 |
17/02/2012 | 675.00p | 680.00p | 665.00p | 675.00p | 0 |
16/02/2012 | 675.00p | 680.00p | 665.00p | 675.00p | 0 |
15/02/2012 | 675.00p | 680.00p | 665.00p | 675.00p | 0 |
14/02/2012 | 675.00p | 680.00p | 665.00p | 675.00p | 0 |
13/02/2012 | 675.00p | 680.00p | 665.00p | 675.00p | 0 |
10/02/2012 | 675.00p | 680.00p | 665.00p | 675.00p | 0 |
09/02/2012 | 675.00p | 680.00p | 665.00p | 675.00p | 0 |
08/02/2012 | 675.00p | 680.00p | 665.00p | 675.00p | 0 |
07/02/2012 | 675.00p | 680.00p | 665.00p | 675.00p | 0 |
06/02/2012 | 675.00p | 680.00p | 665.00p | 675.00p | 0 |
03/02/2012 | 665.00p | 680.00p | 665.00p | 675.00p | 426 |
02/02/2012 | 665.00p | 680.00p | 660.00p | 665.00p | 0 |
01/02/2012 | 660.00p | 680.00p | 660.00p | 665.00p | 2000 |
31/01/2012 | 655.00p | 665.00p | 645.00p | 660.00p | 0 |
30/01/2012 | 645.00p | 665.00p | 645.00p | 655.00p | 0 |
27/01/2012 | 645.00p | 665.00p | 645.00p | 645.00p | 0 |
26/01/2012 | 645.00p | 665.00p | 645.00p | 645.00p | 0 |
25/01/2012 | 645.00p | 665.00p | 645.00p | 645.00p | 1804 |
24/01/2012 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
23/01/2012 | 645.00p | 645.00p | 620.00p | 645.00p | 306 |
20/01/2012 | 645.00p | 645.00p | 620.00p | 645.00p | 156819 |
19/01/2012 | 645.00p | 645.00p | 625.00p | 645.00p | 0 |
18/01/2012 | 645.00p | 645.00p | 625.00p | 645.00p | 0 |
17/01/2012 | 645.00p | 645.00p | 625.00p | 645.00p | 0 |
16/01/2012 | 645.00p | 645.00p | 625.00p | 645.00p | 0 |
13/01/2012 | 645.00p | 645.00p | 625.00p | 645.00p | 0 |
12/01/2012 | 645.00p | 645.00p | 625.00p | 645.00p | 0 |
11/01/2012 | 645.00p | 645.00p | 625.00p | 645.00p | 0 |
10/01/2012 | 645.00p | 645.00p | 625.00p | 645.00p | 0 |
09/01/2012 | 645.00p | 645.00p | 625.00p | 645.00p | 0 |
06/01/2012 | 645.00p | 645.00p | 625.00p | 645.00p | 735 |
05/01/2012 | 645.00p | 645.00p | 625.00p | 645.00p | 142 |
04/01/2012 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
03/01/2012 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
30/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
29/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
28/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
23/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
22/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
21/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
20/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
19/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
16/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
15/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
14/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
13/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
12/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
09/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
08/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 0 |
07/12/2011 | 645.00p | 645.00p | 620.00p | 645.00p | 12 |
06/12/2011 | 645.00p | 645.00p | 635.00p | 645.00p | 0 |
05/12/2011 | 645.00p | 645.00p | 635.00p | 645.00p | 0 |
02/12/2011 | 645.00p | 645.00p | 635.00p | 645.00p | 0 |
01/12/2011 | 645.00p | 645.00p | 635.00p | 645.00p | 0 |
30/11/2011 | 645.00p | 645.00p | 635.00p | 645.00p | 0 |
29/11/2011 | 645.00p | 645.00p | 635.00p | 645.00p | 0 |
28/11/2011 | 645.00p | 645.00p | 635.00p | 645.00p | 0 |
25/11/2011 | 645.00p | 645.00p | 635.00p | 645.00p | 0 |
24/11/2011 | 645.00p | 645.00p | 635.00p | 645.00p | 0 |
23/11/2011 | 645.00p | 645.00p | 635.00p | 645.00p | 0 |
22/11/2011 | 645.00p | 645.00p | 635.00p | 645.00p | 0 |
21/11/2011 | 645.00p | 645.00p | 635.00p | 645.00p | 0 |
18/11/2011 | 635.00p | 645.00p | 635.00p | 645.00p | 1548 |
17/11/2011 | 635.00p | 650.00p | 625.00p | 635.00p | 0 |
16/11/2011 | 635.00p | 650.00p | 625.00p | 635.00p | 0 |
15/11/2011 | 635.00p | 650.00p | 625.00p | 635.00p | 0 |
14/11/2011 | 630.00p | 650.00p | 625.00p | 635.00p | 0 |
11/11/2011 | 630.00p | 650.00p | 630.00p | 630.00p | 81037 |
10/11/2011 | 630.00p | 650.00p | 610.00p | 630.00p | 0 |
09/11/2011 | 630.00p | 650.00p | 610.00p | 630.00p | 0 |
08/11/2011 | 630.00p | 650.00p | 610.00p | 630.00p | 136 |
07/11/2011 | 630.00p | 650.00p | 630.00p | 630.00p | 0 |
04/11/2011 | 630.00p | 650.00p | 630.00p | 630.00p | 3500 |
03/11/2011 | 630.00p | 650.00p | 630.00p | 630.00p | 0 |
02/11/2011 | 630.00p | 650.00p | 630.00p | 630.00p | 0 |
01/11/2011 | 630.00p | 650.00p | 630.00p | 630.00p | 0 |
31/10/2011 | 630.00p | 650.00p | 630.00p | 630.00p | 0 |
28/10/2011 | 630.00p | 650.00p | 630.00p | 630.00p | 0 |
27/10/2011 | 630.00p | 650.00p | 630.00p | 630.00p | 305 |
26/10/2011 | 630.00p | 630.00p | 610.00p | 630.00p | 0 |
25/10/2011 | 630.00p | 630.00p | 610.00p | 630.00p | 0 |
24/10/2011 | 630.00p | 630.00p | 610.00p | 630.00p | 0 |
21/10/2011 | 630.00p | 630.00p | 610.00p | 630.00p | 5490 |
20/10/2011 | 630.00p | 640.00p | 620.00p | 630.00p | 0 |
19/10/2011 | 630.00p | 640.00p | 620.00p | 630.00p | 0 |
18/10/2011 | 630.00p | 640.00p | 620.00p | 630.00p | 0 |
17/10/2011 | 630.00p | 640.00p | 620.00p | 630.00p | 0 |
14/10/2011 | 630.00p | 640.00p | 620.00p | 630.00p | 0 |
13/10/2011 | 630.00p | 640.00p | 620.00p | 630.00p | 0 |
12/10/2011 | 630.00p | 640.00p | 620.00p | 630.00p | 0 |
11/10/2011 | 630.00p | 640.00p | 620.00p | 630.00p | 0 |
10/10/2011 | 630.00p | 640.00p | 620.00p | 630.00p | 0 |
07/10/2011 | 630.00p | 640.00p | 620.00p | 630.00p | 0 |
06/10/2011 | 630.00p | 640.00p | 620.00p | 630.00p | 0 |
05/10/2011 | 630.00p | 640.00p | 620.00p | 630.00p | 0 |
04/10/2011 | 630.00p | 640.00p | 620.00p | 630.00p | 0 |
03/10/2011 | 640.00p | 640.00p | 620.00p | 630.00p | 0 |
30/09/2011 | 640.00p | 640.00p | 620.00p | 640.00p | 0 |
29/09/2011 | 640.00p | 640.00p | 620.00p | 640.00p | 0 |
28/09/2011 | 640.00p | 640.00p | 620.00p | 640.00p | 400 |
27/09/2011 | 660.00p | 660.00p | 620.00p | 640.00p | 3078 |
26/09/2011 | 670.00p | 670.00p | 660.00p | 660.00p | 0 |
23/09/2011 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
22/09/2011 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
21/09/2011 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
20/09/2011 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
19/09/2011 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
16/09/2011 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
15/09/2011 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
14/09/2011 | 670.00p | 695.00p | 670.00p | 670.00p | 0 |
13/09/2011 | 670.00p | 695.00p | 670.00p | 670.00p | 0 |
12/09/2011 | 670.00p | 695.00p | 670.00p | 670.00p | 0 |
09/09/2011 | 670.00p | 695.00p | 670.00p | 670.00p | 0 |
08/09/2011 | 670.00p | 695.00p | 670.00p | 670.00p | 0 |
07/09/2011 | 670.00p | 695.00p | 670.00p | 670.00p | 0 |
06/09/2011 | 670.00p | 695.00p | 670.00p | 670.00p | 0 |
05/09/2011 | 680.00p | 695.00p | 680.00p | 680.00p | 0 |
02/09/2011 | 680.00p | 695.00p | 680.00p | 680.00p | 0 |
01/09/2011 | 680.00p | 695.00p | 680.00p | 680.00p | 0 |
31/08/2011 | 680.00p | 695.00p | 680.00p | 680.00p | 4400 |
30/08/2011 | 680.00p | 680.00p | 665.00p | 680.00p | 620 |
26/08/2011 | 680.00p | 680.00p | 665.00p | 680.00p | 1515 |
25/08/2011 | 680.00p | 680.00p | 660.00p | 680.00p | 0 |
24/08/2011 | 680.00p | 680.00p | 660.00p | 680.00p | 0 |
23/08/2011 | 680.00p | 680.00p | 660.00p | 680.00p | 0 |
22/08/2011 | 680.00p | 680.00p | 660.00p | 680.00p | 0 |
19/08/2011 | 680.00p | 680.00p | 660.00p | 680.00p | 0 |
18/08/2011 | 680.00p | 680.00p | 660.00p | 680.00p | 0 |
17/08/2011 | 680.00p | 680.00p | 660.00p | 680.00p | 0 |
16/08/2011 | 680.00p | 680.00p | 660.00p | 680.00p | 0 |
15/08/2011 | 680.00p | 680.00p | 660.00p | 680.00p | 45 |
12/08/2011 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
11/08/2011 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
10/08/2011 | 680.00p | 690.00p | 680.00p | 680.00p | 0 |
09/08/2011 | 690.00p | 690.00p | 680.00p | 680.00p | 0 |
08/08/2011 | 690.00p | 700.00p | 680.00p | 690.00p | 0 |
05/08/2011 | 710.00p | 710.00p | 680.00p | 700.00p | 1804 |
04/08/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
03/08/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
02/08/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
01/08/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
29/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
28/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
27/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
26/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
25/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
22/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
21/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
20/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
19/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
18/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
15/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
14/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
13/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
12/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
11/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
08/07/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
07/07/2011 | 710.00p | 710.00p | 700.00p | 710.00p | 0 |
06/07/2011 | 710.00p | 710.00p | 700.00p | 710.00p | 0 |
05/07/2011 | 710.00p | 710.00p | 700.00p | 710.00p | 0 |
04/07/2011 | 710.00p | 710.00p | 700.00p | 710.00p | 0 |
01/07/2011 | 710.00p | 710.00p | 700.00p | 710.00p | 230000 |
30/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
29/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
28/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
27/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
24/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
23/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
22/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
21/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
20/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
17/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
16/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
15/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
14/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
13/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
10/06/2011 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
09/06/2011 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
08/06/2011 | 710.00p | 710.00p | 695.00p | 710.00p | 4276 |
07/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
06/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
03/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
02/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
01/06/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
31/05/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
27/05/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
26/05/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
25/05/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
24/05/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
23/05/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
20/05/2011 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
19/05/2011 | 710.00p | 710.00p | 690.00p | 710.00p | 0 |
*Close Price adjusted for both dividends and splits