Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2012 | 198.00p | 199.50p | 198.00p | 199.50p | 450000 |
26/09/2012 | 201.85p | 201.85p | 198.51p | 199.50p | 949 |
25/09/2012 | 201.80p | 203.00p | 198.51p | 203.00p | 25030 |
24/09/2012 | 190.00p | 200.00p | 190.00p | 200.00p | 108925 |
21/09/2012 | 189.00p | 192.00p | 189.00p | 192.00p | 22000 |
20/09/2012 | 186.00p | 187.50p | 185.00p | 187.00p | 19000 |
19/09/2012 | 185.00p | 189.00p | 185.00p | 187.00p | 1626500 |
18/09/2012 | 185.00p | 186.00p | 185.00p | 186.00p | 28000 |
17/09/2012 | 181.00p | 182.50p | 180.00p | 182.50p | 1502695 |
14/09/2012 | 180.00p | 183.25p | 180.00p | 182.50p | 181971 |
13/09/2012 | 182.00p | 182.00p | 180.45p | 181.50p | 5975 |
12/09/2012 | 181.55p | 181.55p | 180.50p | 180.50p | 826 |
11/09/2012 | 182.50p | 182.50p | 178.50p | 180.00p | 0 |
10/09/2012 | 182.50p | 182.50p | 178.50p | 180.75p | 59333 |
07/09/2012 | 180.00p | 180.50p | 180.00p | 180.50p | 10000 |
06/09/2012 | 180.00p | 180.25p | 176.00p | 180.25p | 5212 |
05/09/2012 | 177.00p | 177.25p | 176.28p | 177.25p | 8900 |
04/09/2012 | 177.00p | 177.00p | 176.00p | 176.00p | 23000 |
03/09/2012 | 171.25p | 175.00p | 171.25p | 175.00p | 5000 |
31/08/2012 | 170.00p | 173.50p | 170.00p | 173.50p | 2050 |
30/08/2012 | 170.00p | 175.00p | 170.00p | 174.50p | 227330 |
29/08/2012 | 174.55p | 174.55p | 173.50p | 173.50p | 270750 |
28/08/2012 | 175.00p | 176.40p | 171.67p | 173.50p | 0 |
24/08/2012 | 175.00p | 176.40p | 171.67p | 176.00p | 75580 |
23/08/2012 | 175.20p | 176.00p | 175.20p | 176.00p | 5000 |
22/08/2012 | 172.00p | 175.00p | 170.00p | 175.00p | 140608 |
21/08/2012 | 170.00p | 170.00p | 165.00p | 170.00p | 71000 |
20/08/2012 | 170.00p | 170.00p | 167.50p | 167.50p | 9350 |
17/08/2012 | 170.00p | 170.60p | 167.50p | 167.50p | 0 |
16/08/2012 | 170.00p | 170.60p | 168.50p | 168.50p | 4760 |
15/08/2012 | 172.00p | 187.75p | 171.50p | 171.50p | 28619 |
14/08/2012 | 174.00p | 175.00p | 172.26p | 173.50p | 0 |
13/08/2012 | 174.00p | 175.00p | 172.26p | 173.50p | 11600 |
10/08/2012 | 176.00p | 180.00p | 175.00p | 175.00p | 111837 |
09/08/2012 | 180.00p | 180.50p | 180.00p | 180.50p | 0 |
08/08/2012 | 180.00p | 180.50p | 180.00p | 180.50p | 3063 |
07/08/2012 | 185.00p | 185.00p | 176.00p | 180.50p | 34540 |
06/08/2012 | 180.00p | 180.50p | 180.00p | 180.50p | 42 |
03/08/2012 | 180.00p | 181.50p | 176.00p | 180.50p | 0 |
02/08/2012 | 180.00p | 181.50p | 176.00p | 180.50p | 53525 |
01/08/2012 | 182.50p | 182.50p | 182.50p | 182.50p | 213446 |
31/07/2012 | 184.88p | 184.88p | 182.50p | 182.50p | 0 |
30/07/2012 | 184.88p | 184.88p | 182.50p | 182.50p | 0 |
27/07/2012 | 184.88p | 184.88p | 182.50p | 182.50p | 1645 |
26/07/2012 | 183.00p | 185.00p | 183.00p | 185.00p | 725 |
25/07/2012 | 180.00p | 185.00p | 180.00p | 185.00p | 0 |
24/07/2012 | 180.00p | 185.00p | 180.00p | 185.00p | 0 |
23/07/2012 | 180.00p | 185.00p | 180.00p | 185.00p | 32 |
20/07/2012 | 187.50p | 187.50p | 185.00p | 185.00p | 725000 |
19/07/2012 | 185.00p | 188.50p | 183.50p | 185.00p | 3175 |
18/07/2012 | 183.00p | 183.00p | 180.00p | 180.00p | 750 |
17/07/2012 | 177.00p | 180.00p | 177.00p | 180.00p | 4995 |
16/07/2012 | 177.00p | 177.00p | 176.50p | 176.50p | 25000 |
13/07/2012 | 175.20p | 177.00p | 175.20p | 177.00p | 600 |
12/07/2012 | 178.40p | 178.40p | 177.00p | 177.00p | 1000 |
11/07/2012 | 175.00p | 175.00p | 175.00p | 175.00p | 331 |
10/07/2012 | 176.00p | 179.50p | 175.00p | 179.50p | 10980 |
09/07/2012 | 183.55p | 183.55p | 179.50p | 179.50p | 5200 |
06/07/2012 | 184.00p | 184.00p | 182.00p | 182.00p | 0 |
05/07/2012 | 184.00p | 184.00p | 182.00p | 183.00p | 31384 |
04/07/2012 | 182.00p | 183.50p | 182.00p | 182.00p | 0 |
03/07/2012 | 182.00p | 183.50p | 182.00p | 183.50p | 1500 |
02/07/2012 | 186.00p | 187.00p | 184.00p | 184.00p | 3500 |
29/06/2012 | 187.00p | 190.00p | 187.00p | 189.00p | 5020 |
28/06/2012 | 190.97p | 190.97p | 175.00p | 189.50p | 1390500 |
27/06/2012 | 190.00p | 192.00p | 188.00p | 192.00p | 99524 |
26/06/2012 | 190.00p | 191.00p | 190.00p | 191.00p | 69000 |
25/06/2012 | 190.00p | 190.00p | 189.50p | 189.50p | 0 |
22/06/2012 | 190.00p | 190.00p | 189.50p | 189.50p | 65000 |
21/06/2012 | 190.00p | 194.00p | 186.00p | 190.00p | 528021 |
20/06/2012 | 195.00p | 195.00p | 191.75p | 191.75p | 1400 |
19/06/2012 | 191.50p | 191.50p | 191.25p | 191.25p | 16012 |
18/06/2012 | 189.75p | 191.13p | 189.75p | 191.13p | 4594 |
15/06/2012 | 192.00p | 193.00p | 192.00p | 193.00p | 500 |
14/06/2012 | 193.25p | 194.00p | 189.50p | 194.00p | 7400 |
13/06/2012 | 187.00p | 191.00p | 187.00p | 191.00p | 2605 |
12/06/2012 | 181.40p | 183.50p | 181.40p | 183.50p | 750 |
11/06/2012 | 187.00p | 187.00p | 183.50p | 183.50p | 4275 |
08/06/2012 | 180.00p | 183.50p | 180.00p | 183.50p | 2000 |
07/06/2012 | 179.00p | 179.20p | 176.00p | 176.00p | 0 |
06/06/2012 | 179.00p | 179.20p | 176.00p | 176.00p | 0 |
01/06/2012 | 179.00p | 179.20p | 176.50p | 176.50p | 0 |
31/05/2012 | 179.00p | 179.20p | 178.00p | 178.00p | 10300 |
30/05/2012 | 178.00p | 178.00p | 174.00p | 178.00p | 6769 |
29/05/2012 | 177.50p | 177.50p | 175.00p | 175.00p | 1500 |
28/05/2012 | 172.00p | 175.00p | 171.60p | 175.00p | 2500 |
25/05/2012 | 175.00p | 175.00p | 169.00p | 169.00p | 29877 |
24/05/2012 | 182.00p | 182.20p | 178.00p | 179.50p | 189350 |
23/05/2012 | 190.00p | 190.00p | 186.50p | 186.50p | 0 |
22/05/2012 | 190.00p | 190.00p | 186.50p | 186.50p | 205312 |
21/05/2012 | 190.00p | 190.00p | 185.00p | 188.00p | 13000 |
18/05/2012 | 195.00p | 201.50p | 195.00p | 198.00p | 0 |
17/05/2012 | 195.00p | 201.50p | 195.00p | 200.00p | 29165 |
16/05/2012 | 194.20p | 200.00p | 194.20p | 200.00p | 5000 |
15/05/2012 | 200.00p | 201.50p | 200.00p | 200.00p | 0 |
14/05/2012 | 200.00p | 201.50p | 200.00p | 201.50p | 16662 |
11/05/2012 | 200.00p | 205.00p | 200.00p | 205.00p | 0 |
10/05/2012 | 200.00p | 205.00p | 200.00p | 205.00p | 3750 |
09/05/2012 | 200.06p | 205.00p | 200.06p | 205.00p | 2483 |
08/05/2012 | 203.00p | 206.50p | 203.00p | 206.50p | 21751 |
04/05/2012 | 205.00p | 210.00p | 205.00p | 210.00p | 116569 |
03/05/2012 | 205.00p | 211.50p | 205.00p | 211.50p | 842 |
02/05/2012 | 207.00p | 211.30p | 207.00p | 210.00p | 15859 |
01/05/2012 | 205.00p | 211.00p | 203.00p | 211.00p | 0 |
30/04/2012 | 205.00p | 207.75p | 203.00p | 207.75p | 7340 |
27/04/2012 | 205.00p | 210.50p | 203.00p | 210.50p | 8077 |
26/04/2012 | 205.00p | 209.00p | 205.00p | 209.00p | 735 |
25/04/2012 | 205.00p | 210.50p | 203.00p | 210.50p | 3062 |
24/04/2012 | 205.77p | 208.50p | 205.77p | 208.50p | 3000 |
23/04/2012 | 208.50p | 211.50p | 208.50p | 211.50p | 0 |
20/04/2012 | 208.50p | 208.50p | 208.50p | 208.50p | 1084 |
19/04/2012 | 206.30p | 211.50p | 206.30p | 211.50p | 706 |
18/04/2012 | 207.00p | 211.25p | 207.00p | 211.25p | 170300 |
17/04/2012 | 207.00p | 211.00p | 203.25p | 206.50p | 13159 |
16/04/2012 | 212.00p | 215.00p | 207.05p | 214.00p | 0 |
13/04/2012 | 212.00p | 215.00p | 207.05p | 211.00p | 4048 |
12/04/2012 | 211.00p | 211.00p | 205.00p | 210.00p | 108200 |
11/04/2012 | 206.20p | 211.00p | 205.00p | 211.00p | 55000 |
10/04/2012 | 206.20p | 211.00p | 206.20p | 211.00p | 100000 |
05/04/2012 | 210.00p | 215.00p | 203.00p | 211.00p | 6123 |
04/04/2012 | 210.00p | 215.00p | 203.00p | 206.00p | 639776 |
03/04/2012 | 205.00p | 210.00p | 200.00p | 205.50p | 66318 |
02/04/2012 | 205.00p | 205.00p | 200.00p | 202.50p | 16624 |
30/03/2012 | 202.50p | 202.50p | 200.00p | 202.50p | 115136 |
29/03/2012 | 200.00p | 202.50p | 200.00p | 202.50p | 100872 |
28/03/2012 | 203.99p | 203.99p | 202.50p | 202.50p | 2500 |
27/03/2012 | 200.00p | 202.50p | 200.00p | 202.50p | 6775 |
26/03/2012 | 203.59p | 203.59p | 203.50p | 203.50p | 1600 |
23/03/2012 | 203.00p | 204.66p | 203.00p | 204.00p | 29825 |
22/03/2012 | 204.00p | 205.00p | 202.00p | 202.00p | 13793 |
21/03/2012 | 200.00p | 202.79p | 200.00p | 202.00p | 966033 |
20/03/2012 | 200.00p | 202.00p | 200.00p | 202.00p | 25320 |
19/03/2012 | 200.00p | 203.00p | 200.00p | 202.00p | 24069 |
16/03/2012 | 201.00p | 204.00p | 200.00p | 202.50p | 12837 |
15/03/2012 | 201.00p | 203.10p | 200.00p | 202.50p | 85479 |
14/03/2012 | 200.45p | 202.50p | 200.45p | 202.50p | 7450 |
13/03/2012 | 206.00p | 206.00p | 200.00p | 204.00p | 91900 |
12/03/2012 | 204.00p | 204.00p | 204.00p | 204.00p | 30000 |
09/03/2012 | 201.63p | 205.00p | 201.63p | 205.00p | 500 |
08/03/2012 | 206.00p | 207.00p | 202.00p | 205.00p | 15300 |
07/03/2012 | 200.88p | 205.00p | 200.88p | 205.00p | 11000 |
06/03/2012 | 205.00p | 205.45p | 204.90p | 205.00p | 7500 |
05/03/2012 | 205.00p | 207.50p | 204.00p | 207.50p | 11530 |
02/03/2012 | 200.75p | 202.50p | 200.00p | 202.50p | 11650 |
01/03/2012 | 204.65p | 204.65p | 199.90p | 202.50p | 2250 |
29/02/2012 | 203.00p | 203.00p | 202.00p | 202.00p | 6100 |
28/02/2012 | 202.00p | 202.00p | 196.50p | 202.00p | 0 |
27/02/2012 | 202.00p | 202.00p | 196.50p | 202.00p | 0 |
24/02/2012 | 202.00p | 202.00p | 196.50p | 201.50p | 8090 |
23/02/2012 | 203.50p | 203.50p | 201.00p | 201.00p | 6000 |
22/02/2012 | 203.00p | 203.00p | 198.00p | 201.00p | 61000 |
21/02/2012 | 202.50p | 202.50p | 197.44p | 202.50p | 68500 |
20/02/2012 | 198.00p | 200.75p | 198.00p | 200.75p | 61000 |
17/02/2012 | 200.00p | 200.00p | 195.50p | 199.75p | 0 |
16/02/2012 | 200.00p | 200.00p | 195.50p | 199.25p | 98468 |
15/02/2012 | 194.00p | 200.00p | 194.00p | 197.50p | 19740 |
14/02/2012 | 196.00p | 197.00p | 193.00p | 197.00p | 11422 |
13/02/2012 | 190.00p | 198.75p | 190.00p | 198.75p | 0 |
10/02/2012 | 190.00p | 196.50p | 190.00p | 196.50p | 4665 |
09/02/2012 | 200.00p | 200.00p | 197.00p | 197.00p | 1000 |
08/02/2012 | 197.00p | 197.00p | 196.50p | 196.50p | 2788 |
07/02/2012 | 196.00p | 197.00p | 192.00p | 196.50p | 16039 |
06/02/2012 | 189.94p | 198.25p | 189.94p | 198.25p | 3000 |
03/02/2012 | 200.00p | 200.00p | 198.75p | 198.75p | 0 |
02/02/2012 | 200.00p | 200.00p | 198.75p | 198.75p | 40000 |
01/02/2012 | 191.00p | 196.50p | 191.00p | 196.50p | 4500 |
31/01/2012 | 193.00p | 197.00p | 193.00p | 196.50p | 10500 |
30/01/2012 | 193.00p | 196.50p | 193.00p | 196.50p | 53813 |
27/01/2012 | 193.00p | 201.36p | 193.00p | 196.50p | 0 |
26/01/2012 | 193.00p | 201.36p | 193.00p | 197.75p | 5037 |
25/01/2012 | 193.00p | 197.50p | 193.00p | 197.50p | 8000 |
24/01/2012 | 193.90p | 197.50p | 193.90p | 197.50p | 1500 |
23/01/2012 | 196.00p | 200.00p | 196.00p | 198.50p | 13530 |
20/01/2012 | 194.00p | 198.80p | 194.00p | 197.00p | 9219 |
19/01/2012 | 192.86p | 198.00p | 190.00p | 192.00p | 1380621 |
18/01/2012 | 193.00p | 200.00p | 193.00p | 196.50p | 0 |
17/01/2012 | 193.00p | 200.00p | 193.00p | 198.50p | 19662 |
16/01/2012 | 193.05p | 197.75p | 193.05p | 195.50p | 4055 |
13/01/2012 | 195.00p | 198.00p | 195.00p | 195.00p | 278159 |
12/01/2012 | 195.00p | 195.00p | 195.00p | 195.00p | 2500 |
11/01/2012 | 195.00p | 198.00p | 195.00p | 198.00p | 20000 |
10/01/2012 | 196.20p | 196.20p | 195.00p | 195.00p | 5000 |
09/01/2012 | 194.18p | 198.00p | 194.18p | 198.00p | 4500 |
06/01/2012 | 194.62p | 196.75p | 194.62p | 196.75p | 0 |
05/01/2012 | 194.62p | 196.75p | 194.62p | 196.75p | 2300 |
04/01/2012 | 195.00p | 199.50p | 190.00p | 197.75p | 58120 |
03/01/2012 | 200.00p | 200.00p | 199.00p | 199.00p | 27000 |
30/12/2011 | 199.00p | 199.25p | 195.00p | 199.00p | 0 |
29/12/2011 | 199.00p | 199.25p | 195.00p | 199.00p | 34333 |
28/12/2011 | 195.00p | 199.00p | 194.73p | 199.00p | 4084 |
23/12/2011 | 198.00p | 200.50p | 198.00p | 200.50p | 950 |
22/12/2011 | 200.00p | 200.00p | 198.00p | 199.00p | 406500 |
21/12/2011 | 204.10p | 204.10p | 194.00p | 194.00p | 15469 |
20/12/2011 | 198.94p | 201.00p | 196.24p | 201.00p | 4650 |
19/12/2011 | 198.94p | 201.50p | 198.94p | 201.50p | 750 |
16/12/2011 | 198.64p | 201.00p | 198.00p | 201.00p | 2100 |
15/12/2011 | 199.42p | 202.00p | 198.00p | 202.00p | 0 |
14/12/2011 | 199.42p | 202.00p | 198.00p | 202.00p | 8700 |
13/12/2011 | 205.00p | 205.00p | 202.00p | 202.00p | 0 |
12/12/2011 | 205.00p | 205.00p | 202.00p | 202.00p | 2648 |
*Close Price adjusted for both dividends and splits