Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2011 | 203.02p | 203.02p | 198.94p | 203.00p | 19064 |
08/12/2011 | 203.42p | 204.00p | 203.42p | 204.00p | 1000 |
07/12/2011 | 205.00p | 207.00p | 201.20p | 204.00p | 6000 |
06/12/2011 | 200.00p | 206.00p | 200.00p | 202.00p | 41615 |
05/12/2011 | 201.00p | 202.00p | 201.00p | 202.00p | 9000 |
02/12/2011 | 203.00p | 203.00p | 201.50p | 201.50p | 5 |
01/12/2011 | 200.00p | 200.00p | 196.90p | 197.50p | 0 |
30/11/2011 | 200.00p | 200.00p | 196.90p | 197.50p | 3044 |
29/11/2011 | 200.00p | 200.00p | 195.75p | 197.50p | 115398 |
28/11/2011 | 188.00p | 198.00p | 188.00p | 195.25p | 12005 |
25/11/2011 | 187.50p | 187.50p | 184.90p | 185.50p | 2804 |
24/11/2011 | 184.51p | 186.50p | 184.51p | 185.50p | 0 |
23/11/2011 | 184.51p | 186.50p | 184.51p | 186.50p | 0 |
22/11/2011 | 184.51p | 185.00p | 184.51p | 185.00p | 1700 |
21/11/2011 | 184.51p | 185.00p | 184.51p | 185.00p | 1500 |
18/11/2011 | 180.66p | 185.00p | 180.66p | 184.50p | 41915 |
17/11/2011 | 180.00p | 184.65p | 179.20p | 181.50p | 14929 |
16/11/2011 | 183.00p | 188.00p | 183.00p | 184.00p | 11100 |
15/11/2011 | 183.08p | 185.00p | 181.00p | 184.00p | 27000 |
14/11/2011 | 183.00p | 185.00p | 183.00p | 185.00p | 11500 |
11/11/2011 | 183.82p | 185.00p | 183.82p | 185.00p | 0 |
10/11/2011 | 183.82p | 185.00p | 183.82p | 185.00p | 425 |
09/11/2011 | 187.10p | 187.10p | 185.00p | 185.00p | 3850 |
08/11/2011 | 184.25p | 185.50p | 184.25p | 185.00p | 0 |
07/11/2011 | 184.25p | 185.50p | 184.25p | 185.50p | 5000 |
04/11/2011 | 187.00p | 187.00p | 185.00p | 185.00p | 14250 |
03/11/2011 | 183.50p | 185.00p | 183.50p | 185.00p | 12947 |
02/11/2011 | 183.50p | 185.00p | 183.50p | 185.00p | 2149 |
01/11/2011 | 182.50p | 184.00p | 182.50p | 184.00p | 6000 |
31/10/2011 | 186.90p | 186.90p | 180.64p | 184.00p | 3070 |
28/10/2011 | 185.00p | 185.00p | 182.00p | 182.00p | 24950 |
27/10/2011 | 182.00p | 182.00p | 177.00p | 181.00p | 14594 |
26/10/2011 | 177.00p | 181.95p | 177.00p | 178.50p | 0 |
25/10/2011 | 177.00p | 181.95p | 177.00p | 179.50p | 25563 |
24/10/2011 | 181.30p | 181.30p | 177.00p | 178.50p | 20750 |
21/10/2011 | 177.00p | 179.00p | 177.00p | 178.50p | 17183 |
20/10/2011 | 174.00p | 177.50p | 174.00p | 177.50p | 5500 |
19/10/2011 | 175.00p | 176.50p | 173.76p | 176.50p | 51793 |
18/10/2011 | 172.00p | 175.00p | 170.50p | 172.50p | 45300 |
17/10/2011 | 174.25p | 174.25p | 173.50p | 173.50p | 0 |
14/10/2011 | 174.25p | 174.25p | 173.50p | 173.50p | 1649 |
13/10/2011 | 170.00p | 174.25p | 170.00p | 173.50p | 67250 |
12/10/2011 | 167.00p | 168.00p | 164.10p | 168.00p | 25000 |
11/10/2011 | 160.00p | 163.50p | 160.00p | 163.50p | 500 |
10/10/2011 | 160.00p | 163.50p | 160.00p | 163.50p | 2514 |
07/10/2011 | 160.00p | 165.00p | 160.00p | 165.00p | 8000 |
06/10/2011 | 175.00p | 175.00p | 163.00p | 165.00p | 0 |
05/10/2011 | 175.00p | 175.00p | 163.00p | 165.00p | 20405 |
04/10/2011 | 176.00p | 178.00p | 176.00p | 178.00p | 10000 |
03/10/2011 | 180.00p | 182.00p | 178.50p | 178.50p | 0 |
30/09/2011 | 180.00p | 182.00p | 180.00p | 182.00p | 1000 |
29/09/2011 | 180.00p | 180.00p | 170.00p | 178.50p | 423094 |
28/09/2011 | 182.00p | 182.00p | 180.75p | 180.75p | 0 |
27/09/2011 | 182.00p | 182.00p | 181.00p | 181.00p | 3597 |
26/09/2011 | 179.22p | 181.00p | 179.22p | 181.00p | 0 |
23/09/2011 | 179.22p | 180.00p | 179.22p | 180.00p | 2000 |
22/09/2011 | 182.00p | 183.00p | 180.00p | 181.25p | 25730 |
21/09/2011 | 183.20p | 183.50p | 182.75p | 183.50p | 10700 |
20/09/2011 | 188.00p | 188.00p | 185.00p | 185.00p | 1000 |
19/09/2011 | 188.00p | 188.00p | 186.50p | 186.50p | 1800 |
16/09/2011 | 182.00p | 187.75p | 182.00p | 186.00p | 118394 |
15/09/2011 | 180.00p | 184.25p | 180.00p | 181.50p | 9875 |
14/09/2011 | 182.50p | 182.50p | 182.00p | 182.00p | 542 |
13/09/2011 | 177.00p | 183.00p | 175.75p | 181.50p | 21682 |
12/09/2011 | 175.00p | 175.00p | 173.82p | 174.50p | 21682 |
09/09/2011 | 175.00p | 175.00p | 173.82p | 175.00p | 1000 |
08/09/2011 | 175.00p | 177.24p | 172.00p | 175.00p | 1242000 |
07/09/2011 | 175.00p | 177.00p | 175.00p | 175.00p | 6500 |
06/09/2011 | 175.00p | 175.00p | 174.20p | 175.00p | 32500 |
05/09/2011 | 175.00p | 175.00p | 174.25p | 175.00p | 1254 |
02/09/2011 | 175.00p | 175.00p | 174.20p | 175.00p | 12000 |
01/09/2011 | 174.00p | 176.00p | 174.00p | 175.00p | 2500 |
31/08/2011 | 174.00p | 178.00p | 174.00p | 174.00p | 5000 |
30/08/2011 | 174.00p | 176.40p | 174.00p | 174.00p | 169 |
26/08/2011 | 173.50p | 176.20p | 172.15p | 173.50p | 4046 |
25/08/2011 | 171.50p | 175.00p | 171.50p | 173.50p | 11000 |
24/08/2011 | 172.50p | 175.00p | 170.12p | 171.50p | 15250 |
23/08/2011 | 172.50p | 172.50p | 170.73p | 172.50p | 675 |
22/08/2011 | 172.50p | 172.50p | 168.64p | 172.50p | 0 |
19/08/2011 | 172.50p | 172.50p | 168.64p | 172.50p | 12250 |
18/08/2011 | 178.00p | 179.00p | 170.00p | 172.50p | 90460 |
17/08/2011 | 178.00p | 178.00p | 178.00p | 178.00p | 1300 |
16/08/2011 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
15/08/2011 | 178.00p | 178.00p | 178.00p | 178.00p | 2552 |
12/08/2011 | 178.00p | 178.00p | 178.00p | 178.00p | 2700 |
11/08/2011 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
10/08/2011 | 174.00p | 182.00p | 173.00p | 178.00p | 85066 |
09/08/2011 | 171.50p | 175.00p | 169.00p | 172.50p | 321252 |
08/08/2011 | 176.00p | 177.58p | 169.00p | 173.00p | 68787 |
05/08/2011 | 179.00p | 179.00p | 171.00p | 176.00p | 37777 |
04/08/2011 | 192.50p | 192.50p | 177.50p | 181.00p | 31987 |
03/08/2011 | 198.50p | 198.50p | 190.00p | 192.50p | 76750 |
02/08/2011 | 200.00p | 200.00p | 198.50p | 198.50p | 0 |
01/08/2011 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
29/07/2011 | 197.50p | 200.00p | 197.00p | 200.00p | 8900 |
28/07/2011 | 197.50p | 199.00p | 197.50p | 197.50p | 2000 |
27/07/2011 | 197.50p | 200.00p | 197.00p | 197.50p | 0 |
26/07/2011 | 197.50p | 200.00p | 197.00p | 197.50p | 8500 |
25/07/2011 | 197.50p | 197.50p | 197.00p | 197.50p | 127850 |
22/07/2011 | 197.50p | 197.50p | 197.00p | 197.50p | 2000 |
21/07/2011 | 197.50p | 200.00p | 196.00p | 197.50p | 0 |
20/07/2011 | 197.50p | 200.00p | 196.00p | 197.50p | 3631 |
19/07/2011 | 197.50p | 197.50p | 197.00p | 197.50p | 329 |
18/07/2011 | 197.50p | 199.50p | 197.00p | 197.50p | 1755 |
15/07/2011 | 198.00p | 200.00p | 197.00p | 197.50p | 13903 |
14/07/2011 | 198.00p | 198.00p | 195.50p | 198.00p | 22000 |
13/07/2011 | 202.50p | 202.50p | 196.75p | 198.00p | 25406 |
12/07/2011 | 205.00p | 205.00p | 203.00p | 203.50p | 16000 |
11/07/2011 | 206.00p | 206.00p | 204.10p | 205.00p | 7000 |
08/07/2011 | 207.50p | 210.00p | 204.80p | 206.00p | 13000 |
07/07/2011 | 194.50p | 210.00p | 194.50p | 207.50p | 439157 |
06/07/2011 | 193.50p | 195.00p | 190.00p | 194.50p | 0 |
05/07/2011 | 195.00p | 195.00p | 190.00p | 193.50p | 0 |
04/07/2011 | 191.50p | 195.00p | 190.00p | 194.00p | 13420 |
01/07/2011 | 191.50p | 191.50p | 188.70p | 191.50p | 17731 |
30/06/2011 | 191.50p | 193.95p | 188.00p | 191.50p | 344 |
29/06/2011 | 191.50p | 193.95p | 188.00p | 191.50p | 79098 |
28/06/2011 | 193.50p | 193.50p | 190.00p | 190.00p | 35000 |
27/06/2011 | 193.50p | 195.50p | 193.50p | 193.50p | 4866 |
24/06/2011 | 191.50p | 193.75p | 188.00p | 193.50p | 56966 |
23/06/2011 | 191.50p | 195.00p | 191.50p | 191.50p | 6916 |
22/06/2011 | 191.50p | 195.00p | 190.00p | 191.50p | 0 |
21/06/2011 | 190.50p | 195.00p | 190.00p | 191.50p | 2241730 |
20/06/2011 | 190.50p | 193.00p | 190.00p | 190.00p | 1814644 |
17/06/2011 | 191.50p | 192.88p | 190.50p | 190.50p | 6007 |
16/06/2011 | 194.50p | 194.50p | 188.70p | 191.50p | 141300 |
15/06/2011 | 197.50p | 199.40p | 192.00p | 194.50p | 190844 |
14/06/2011 | 179.50p | 198.50p | 179.00p | 198.50p | 96695 |
13/06/2011 | 176.00p | 180.00p | 175.94p | 179.00p | 15622 |
10/06/2011 | 167.00p | 179.00p | 165.00p | 176.00p | 44498 |
09/06/2011 | 162.50p | 169.00p | 162.50p | 167.00p | 30900 |
08/06/2011 | 155.50p | 165.00p | 155.50p | 162.50p | 38500 |
07/06/2011 | 155.00p | 157.70p | 154.58p | 155.00p | 6821 |
06/06/2011 | 155.00p | 158.00p | 153.00p | 155.00p | 4643 |
03/06/2011 | 154.50p | 157.70p | 154.50p | 155.00p | 36638 |
02/06/2011 | 154.50p | 156.75p | 154.50p | 154.50p | 946 |
01/06/2011 | 154.50p | 155.60p | 154.50p | 154.50p | 0 |
31/05/2011 | 154.50p | 155.60p | 154.50p | 154.50p | 10000 |
27/05/2011 | 154.50p | 156.00p | 154.50p | 154.50p | 1518 |
26/05/2011 | 154.50p | 156.75p | 154.50p | 154.50p | 747 |
25/05/2011 | 153.50p | 156.65p | 152.00p | 153.50p | 776142 |
24/05/2011 | 153.50p | 156.50p | 153.50p | 153.50p | 629 |
23/05/2011 | 153.50p | 157.00p | 152.80p | 153.50p | 26512 |
20/05/2011 | 150.00p | 157.00p | 150.00p | 153.50p | 25000 |
19/05/2011 | 147.50p | 154.00p | 147.45p | 148.50p | 22587 |
18/05/2011 | 144.00p | 150.00p | 144.00p | 147.50p | 252776 |
17/05/2011 | 144.00p | 145.12p | 143.60p | 144.00p | 18000 |
16/05/2011 | 144.00p | 144.00p | 143.60p | 144.00p | 2739 |
13/05/2011 | 144.00p | 145.20p | 143.60p | 144.00p | 8722 |
12/05/2011 | 144.00p | 146.00p | 144.00p | 144.00p | 0 |
11/05/2011 | 144.00p | 146.00p | 144.00p | 144.00p | 70576 |
10/05/2011 | 144.00p | 145.00p | 144.00p | 144.00p | 10000 |
09/05/2011 | 144.50p | 145.48p | 142.50p | 144.00p | 4500 |
06/05/2011 | 144.50p | 145.90p | 142.95p | 144.50p | 4500 |
05/05/2011 | 146.50p | 150.00p | 143.00p | 145.50p | 7822 |
04/05/2011 | 143.50p | 150.00p | 143.50p | 146.50p | 33590 |
03/05/2011 | 143.50p | 147.00p | 143.50p | 143.50p | 162018 |
28/04/2011 | 143.50p | 145.62p | 143.50p | 143.50p | 66519 |
27/04/2011 | 143.50p | 143.85p | 143.50p | 143.50p | 2000 |
26/04/2011 | 143.50p | 146.00p | 141.50p | 143.50p | 0 |
21/04/2011 | 143.50p | 146.00p | 141.50p | 143.50p | 0 |
20/04/2011 | 143.50p | 146.00p | 141.50p | 143.50p | 0 |
19/04/2011 | 141.50p | 146.00p | 141.50p | 143.50p | 119000 |
18/04/2011 | 142.50p | 142.50p | 140.25p | 141.50p | 14995 |
15/04/2011 | 142.50p | 144.00p | 142.50p | 142.50p | 2800 |
14/04/2011 | 142.50p | 144.40p | 142.50p | 142.50p | 1371 |
13/04/2011 | 142.50p | 142.50p | 140.00p | 142.50p | 20133 |
12/04/2011 | 142.50p | 142.50p | 141.50p | 142.50p | 18400 |
11/04/2011 | 139.00p | 145.00p | 139.00p | 142.50p | 43860 |
08/04/2011 | 137.50p | 141.00p | 137.10p | 139.00p | 228684 |
07/04/2011 | 137.50p | 140.00p | 137.00p | 137.50p | 8000 |
06/04/2011 | 137.50p | 140.00p | 136.75p | 137.50p | 0 |
05/04/2011 | 137.50p | 140.00p | 136.75p | 137.50p | 33976 |
04/04/2011 | 136.00p | 137.50p | 136.00p | 137.50p | 10000 |
01/04/2011 | 136.00p | 137.00p | 136.00p | 136.00p | 2437 |
31/03/2011 | 136.00p | 137.00p | 135.50p | 136.00p | 23495 |
30/03/2011 | 135.00p | 138.75p | 135.00p | 135.00p | 25000 |
29/03/2011 | 135.00p | 135.79p | 135.00p | 135.00p | 365 |
28/03/2011 | 135.00p | 136.19p | 135.00p | 135.00p | 5200 |
25/03/2011 | 135.00p | 135.00p | 133.84p | 135.00p | 1000 |
24/03/2011 | 133.50p | 137.00p | 133.50p | 135.00p | 20063 |
23/03/2011 | 133.50p | 135.00p | 131.47p | 133.50p | 6776 |
22/03/2011 | 130.50p | 134.00p | 130.50p | 133.50p | 14000 |
21/03/2011 | 131.00p | 132.00p | 129.60p | 130.50p | 14259 |
18/03/2011 | 130.50p | 132.00p | 129.40p | 131.00p | 31500 |
17/03/2011 | 132.00p | 132.00p | 129.60p | 131.00p | 1669 |
16/03/2011 | 135.00p | 135.00p | 132.00p | 132.00p | 1900 |
15/03/2011 | 140.00p | 140.00p | 135.00p | 135.00p | 21163 |
14/03/2011 | 142.00p | 142.00p | 138.50p | 140.50p | 10209 |
11/03/2011 | 142.50p | 143.50p | 142.50p | 142.50p | 0 |
10/03/2011 | 142.50p | 143.50p | 142.50p | 142.50p | 19500 |
09/03/2011 | 142.00p | 142.50p | 140.40p | 142.50p | 0 |
08/03/2011 | 142.50p | 142.00p | 140.40p | 142.00p | 2436 |
07/03/2011 | 142.00p | 143.60p | 142.00p | 142.00p | 0 |
04/03/2011 | 142.00p | 143.60p | 142.00p | 142.00p | 101030 |
03/03/2011 | 142.00p | 142.00p | 140.40p | 142.00p | 1418 |
02/03/2011 | 142.50p | 143.75p | 140.50p | 142.00p | 16850 |
01/03/2011 | 142.00p | 143.75p | 142.50p | 142.50p | 12731 |
28/02/2011 | 142.00p | 142.00p | 140.40p | 142.00p | 7000 |
25/02/2011 | 142.50p | 143.00p | 142.00p | 142.00p | 3250 |
*Close Price adjusted for both dividends and splits