Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/08/2011 | 120.75p | 125.00p | 118.25p | 118.25p | 351720 |
03/08/2011 | 119.50p | 120.75p | 118.75p | 119.50p | 890057 |
02/08/2011 | 122.00p | 123.25p | 121.25p | 121.50p | 1376902 |
01/08/2011 | 119.25p | 123.75p | 119.25p | 122.75p | 183839 |
29/07/2011 | 119.50p | 121.75p | 117.61p | 121.00p | 261520 |
28/07/2011 | 120.50p | 122.50p | 119.75p | 121.75p | 289666 |
27/07/2011 | 124.00p | 124.00p | 120.25p | 120.75p | 349844 |
26/07/2011 | 125.50p | 125.50p | 123.75p | 123.75p | 260755 |
25/07/2011 | 127.25p | 127.50p | 124.25p | 124.25p | 926003 |
22/07/2011 | 129.00p | 129.25p | 126.75p | 126.75p | 339717 |
21/07/2011 | 130.00p | 130.00p | 127.00p | 127.50p | 169794 |
20/07/2011 | 131.50p | 131.50p | 127.25p | 128.00p | 399256 |
19/07/2011 | 129.50p | 130.25p | 128.87p | 129.50p | 411798 |
18/07/2011 | 133.00p | 133.00p | 127.50p | 127.75p | 434806 |
15/07/2011 | 131.00p | 131.00p | 130.00p | 130.00p | 207097 |
14/07/2011 | 132.75p | 132.75p | 129.50p | 129.50p | 795170 |
13/07/2011 | 130.00p | 132.50p | 129.75p | 132.00p | 709543 |
12/07/2011 | 138.00p | 138.00p | 132.00p | 132.50p | 174721 |
11/07/2011 | 139.00p | 139.00p | 133.25p | 133.25p | 266421 |
08/07/2011 | 136.00p | 137.25p | 134.75p | 135.25p | 122099 |
07/07/2011 | 139.00p | 139.00p | 135.50p | 135.50p | 83154 |
06/07/2011 | 138.50p | 138.50p | 136.50p | 136.50p | 80407 |
05/07/2011 | 137.00p | 140.50p | 137.00p | 138.00p | 158028 |
04/07/2011 | 140.75p | 140.75p | 136.00p | 137.00p | 68370 |
01/07/2011 | 138.00p | 141.50p | 136.50p | 141.50p | 173035 |
30/06/2011 | 135.00p | 138.50p | 134.50p | 138.00p | 1159095 |
29/06/2011 | 133.50p | 133.50p | 130.50p | 133.00p | 37053 |
28/06/2011 | 133.25p | 133.25p | 130.00p | 131.50p | 460049 |
27/06/2011 | 132.00p | 133.50p | 131.00p | 131.00p | 157364 |
24/06/2011 | 135.00p | 135.00p | 131.75p | 132.00p | 318265 |
23/06/2011 | 139.00p | 142.00p | 130.00p | 133.00p | 3861180 |
22/06/2011 | 144.00p | 144.00p | 141.00p | 141.00p | 338305 |
21/06/2011 | 143.50p | 143.82p | 142.50p | 142.75p | 104285 |
20/06/2011 | 142.00p | 143.75p | 139.25p | 142.00p | 445569 |
17/06/2011 | 146.00p | 146.00p | 142.00p | 142.00p | 178910 |
16/06/2011 | 147.25p | 147.25p | 143.75p | 143.75p | 25025 |
15/06/2011 | 148.25p | 148.25p | 146.50p | 147.00p | 85311 |
14/06/2011 | 145.00p | 147.75p | 145.00p | 147.75p | 269483 |
13/06/2011 | 144.75p | 146.25p | 142.65p | 144.00p | 388599 |
10/06/2011 | 145.00p | 145.75p | 145.00p | 145.50p | 158553 |
09/06/2011 | 147.25p | 147.25p | 145.50p | 146.00p | 56941 |
08/06/2011 | 147.00p | 147.00p | 145.75p | 146.00p | 1096493 |
07/06/2011 | 149.00p | 149.00p | 147.50p | 147.50p | 292889 |
06/06/2011 | 150.00p | 150.00p | 147.00p | 148.00p | 1004765 |
03/06/2011 | 145.00p | 150.00p | 145.00p | 149.50p | 237424 |
02/06/2011 | 152.00p | 152.00p | 146.63p | 148.75p | 57767 |
01/06/2011 | 152.00p | 152.00p | 149.50p | 150.50p | 160147 |
31/05/2011 | 149.25p | 151.50p | 149.00p | 151.50p | 1286644 |
27/05/2011 | 150.25p | 150.75p | 148.00p | 149.25p | 104724 |
26/05/2011 | 150.50p | 151.50p | 149.50p | 150.00p | 382650 |
25/05/2011 | 153.00p | 153.00p | 149.00p | 150.00p | 178033 |
24/05/2011 | 153.00p | 154.00p | 151.25p | 153.00p | 425938 |
23/05/2011 | 157.00p | 157.00p | 152.75p | 153.00p | 113567 |
20/05/2011 | 157.00p | 157.00p | 151.50p | 157.00p | 400346 |
19/05/2011 | 153.25p | 154.00p | 152.00p | 153.50p | 70576 |
18/05/2011 | 152.25p | 154.50p | 152.25p | 153.25p | 567853 |
17/05/2011 | 153.75p | 153.75p | 148.50p | 149.00p | 465137 |
16/05/2011 | 154.50p | 154.50p | 151.75p | 153.75p | 229897 |
13/05/2011 | 156.00p | 156.00p | 152.25p | 154.00p | 294566 |
12/05/2011 | 154.75p | 154.75p | 153.00p | 153.75p | 166386 |
11/05/2011 | 154.00p | 155.25p | 154.00p | 155.00p | 239912 |
10/05/2011 | 152.00p | 155.00p | 151.00p | 155.00p | 369579 |
09/05/2011 | 149.50p | 152.50p | 149.50p | 152.50p | 75718 |
06/05/2011 | 148.25p | 150.75p | 148.25p | 149.75p | 162049 |
05/05/2011 | 150.75p | 150.75p | 148.00p | 148.00p | 174869 |
04/05/2011 | 153.50p | 153.50p | 149.75p | 149.75p | 169885 |
03/05/2011 | 148.00p | 154.00p | 148.00p | 150.50p | 139245 |
28/04/2011 | 153.00p | 154.00p | 149.75p | 154.00p | 221059 |
27/04/2011 | 153.00p | 153.00p | 148.75p | 151.00p | 76128 |
26/04/2011 | 152.00p | 152.00p | 148.00p | 148.00p | 203033 |
21/04/2011 | 148.00p | 150.75p | 148.00p | 150.75p | 237562 |
20/04/2011 | 149.75p | 152.00p | 147.50p | 149.00p | 142692 |
19/04/2011 | 146.50p | 148.75p | 146.50p | 147.00p | 118767 |
18/04/2011 | 148.50p | 150.75p | 145.00p | 145.50p | 271399 |
15/04/2011 | 147.00p | 150.50p | 146.75p | 148.50p | 78320 |
14/04/2011 | 154.25p | 154.25p | 147.00p | 147.00p | 257211 |
13/04/2011 | 152.00p | 153.00p | 151.00p | 152.50p | 58221 |
12/04/2011 | 153.00p | 153.92p | 152.00p | 152.00p | 46239 |
11/04/2011 | 154.75p | 155.00p | 152.50p | 154.75p | 108167 |
08/04/2011 | 155.00p | 155.00p | 153.00p | 154.75p | 129303 |
07/04/2011 | 152.75p | 154.25p | 152.00p | 153.00p | 238822 |
06/04/2011 | 151.50p | 155.00p | 151.00p | 155.00p | 251163 |
05/04/2011 | 150.00p | 151.00p | 148.25p | 150.50p | 221246 |
04/04/2011 | 148.00p | 150.00p | 148.00p | 150.00p | 98783 |
01/04/2011 | 150.75p | 152.50p | 147.50p | 148.00p | 170147 |
31/03/2011 | 153.00p | 154.00p | 150.75p | 153.00p | 618138 |
30/03/2011 | 152.25p | 152.50p | 151.00p | 151.50p | 65519 |
29/03/2011 | 157.00p | 157.00p | 150.50p | 152.50p | 90028 |
28/03/2011 | 150.00p | 157.00p | 150.00p | 154.00p | 133820 |
25/03/2011 | 150.00p | 155.00p | 147.75p | 153.00p | 100767 |
24/03/2011 | 147.50p | 153.15p | 147.00p | 151.25p | 736364 |
23/03/2011 | 147.50p | 147.50p | 142.50p | 147.00p | 128691 |
22/03/2011 | 145.00p | 147.25p | 143.00p | 144.50p | 377571 |
21/03/2011 | 141.25p | 145.00p | 139.50p | 145.00p | 84806 |
18/03/2011 | 140.25p | 143.00p | 139.00p | 143.00p | 345907 |
17/03/2011 | 140.00p | 141.00p | 137.25p | 141.00p | 61238 |
16/03/2011 | 140.75p | 140.75p | 137.00p | 137.00p | 61145 |
15/03/2011 | 137.00p | 141.00p | 137.00p | 138.00p | 157607 |
14/03/2011 | 139.00p | 139.25p | 137.35p | 139.25p | 45880 |
11/03/2011 | 139.50p | 139.50p | 136.55p | 138.00p | 82826 |
10/03/2011 | 140.00p | 141.22p | 137.00p | 137.00p | 314282 |
09/03/2011 | 144.00p | 144.00p | 142.00p | 142.00p | 56078 |
08/03/2011 | 149.00p | 149.00p | 144.50p | 146.00p | 632007 |
07/03/2011 | 149.00p | 149.00p | 145.00p | 145.00p | 27478 |
04/03/2011 | 145.50p | 149.00p | 145.50p | 149.00p | 54972 |
03/03/2011 | 148.25p | 149.98p | 145.44p | 149.00p | 125868 |
02/03/2011 | 145.25p | 148.50p | 145.25p | 148.50p | 186407 |
01/03/2011 | 144.00p | 147.00p | 143.00p | 147.00p | 214948 |
28/02/2011 | 142.25p | 146.00p | 142.00p | 144.00p | 271836 |
25/02/2011 | 143.00p | 145.00p | 142.00p | 145.00p | 78754 |
24/02/2011 | 144.00p | 146.50p | 142.25p | 146.50p | 159986 |
23/02/2011 | 141.75p | 144.75p | 140.32p | 144.75p | 97055 |
22/02/2011 | 145.00p | 145.00p | 140.00p | 141.50p | 141421 |
21/02/2011 | 143.00p | 144.00p | 142.00p | 144.00p | 132325 |
18/02/2011 | 144.00p | 144.00p | 141.50p | 141.50p | 89724 |
17/02/2011 | 140.25p | 144.00p | 140.25p | 144.00p | 82989 |
16/02/2011 | 140.00p | 141.00p | 139.50p | 139.75p | 88919 |
15/02/2011 | 138.00p | 140.00p | 138.00p | 140.00p | 42293 |
14/02/2011 | 136.68p | 139.50p | 136.68p | 138.00p | 224699 |
11/02/2011 | 138.25p | 140.00p | 137.64p | 138.00p | 285407 |
10/02/2011 | 142.50p | 142.50p | 138.25p | 138.50p | 15985 |
09/02/2011 | 140.75p | 141.00p | 139.00p | 139.75p | 44533 |
08/02/2011 | 143.50p | 143.50p | 140.00p | 140.50p | 180246 |
07/02/2011 | 143.25p | 143.50p | 139.75p | 139.75p | 168217 |
04/02/2011 | 142.00p | 143.00p | 140.00p | 143.00p | 177143 |
03/02/2011 | 140.25p | 142.00p | 138.00p | 140.00p | 166845 |
02/02/2011 | 143.00p | 143.75p | 140.84p | 141.50p | 360569 |
01/02/2011 | 146.00p | 146.00p | 140.50p | 142.75p | 161387 |
31/01/2011 | 145.00p | 147.25p | 143.25p | 143.25p | 318504 |
28/01/2011 | 146.25p | 149.00p | 144.40p | 145.00p | 2742765 |
27/01/2011 | 148.00p | 148.00p | 145.50p | 145.50p | 619803 |
26/01/2011 | 146.00p | 147.75p | 142.49p | 145.50p | 185867 |
25/01/2011 | 140.00p | 145.00p | 140.00p | 143.75p | 1343187 |
24/01/2011 | 144.00p | 145.00p | 140.38p | 143.00p | 252384 |
21/01/2011 | 141.25p | 141.25p | 139.25p | 141.00p | 407276 |
20/01/2011 | 137.00p | 142.00p | 137.00p | 139.25p | 528892 |
19/01/2011 | 137.50p | 138.00p | 132.00p | 137.00p | 349571 |
18/01/2011 | 135.00p | 139.05p | 135.00p | 137.00p | 141973 |
17/01/2011 | 134.75p | 135.00p | 128.25p | 135.00p | 44051 |
14/01/2011 | 128.50p | 134.00p | 128.50p | 134.00p | 58360 |
13/01/2011 | 131.75p | 131.75p | 129.00p | 131.50p | 2651224 |
12/01/2011 | 132.00p | 132.00p | 130.00p | 130.00p | 283660 |
11/01/2011 | 130.25p | 132.40p | 130.00p | 131.00p | 80670 |
10/01/2011 | 131.75p | 131.75p | 130.00p | 130.00p | 217686 |
07/01/2011 | 130.00p | 131.50p | 130.00p | 131.00p | 95749 |
06/01/2011 | 131.00p | 131.50p | 129.35p | 131.00p | 49467 |
05/01/2011 | 130.00p | 131.50p | 129.25p | 131.50p | 132713 |
04/01/2011 | 126.00p | 131.00p | 126.00p | 129.00p | 78520 |
31/12/2010 | 127.25p | 130.00p | 126.00p | 130.00p | 65683 |
30/12/2010 | 125.00p | 128.50p | 125.00p | 128.50p | 14835 |
29/12/2010 | 126.50p | 128.00p | 125.00p | 128.00p | 58801 |
24/12/2010 | 125.00p | 126.40p | 125.00p | 125.50p | 16163 |
23/12/2010 | 126.50p | 126.75p | 124.00p | 125.00p | 33191 |
22/12/2010 | 127.00p | 127.00p | 124.00p | 125.00p | 273381 |
21/12/2010 | 127.00p | 127.25p | 125.00p | 127.00p | 43975 |
20/12/2010 | 126.00p | 128.00p | 125.00p | 128.00p | 1574119 |
17/12/2010 | 126.00p | 128.01p | 125.00p | 128.00p | 255558 |
16/12/2010 | 125.50p | 127.31p | 125.50p | 127.00p | 218191 |
15/12/2010 | 125.00p | 125.50p | 123.50p | 125.00p | 90171 |
14/12/2010 | 124.00p | 127.00p | 122.19p | 125.00p | 168755 |
13/12/2010 | 124.00p | 124.00p | 123.00p | 124.00p | 25526 |
10/12/2010 | 123.50p | 124.00p | 122.00p | 122.00p | 14008 |
09/12/2010 | 118.00p | 124.50p | 118.00p | 121.50p | 115963 |
08/12/2010 | 119.50p | 123.00p | 119.50p | 123.00p | 10896 |
07/12/2010 | 125.25p | 126.75p | 120.00p | 125.00p | 66807 |
06/12/2010 | 123.00p | 127.65p | 120.00p | 120.00p | 22922 |
03/12/2010 | 120.50p | 128.00p | 118.00p | 126.25p | 200190 |
02/12/2010 | 120.00p | 122.00p | 118.00p | 122.00p | 72280 |
01/12/2010 | 118.50p | 122.50p | 116.04p | 122.50p | 59604 |
30/11/2010 | 115.75p | 121.25p | 115.50p | 121.25p | 72177 |
29/11/2010 | 115.75p | 118.50p | 114.75p | 115.50p | 201784 |
26/11/2010 | 114.00p | 115.95p | 112.00p | 112.00p | 28139 |
25/11/2010 | 115.25p | 116.09p | 113.00p | 114.00p | 49792 |
24/11/2010 | 115.00p | 116.60p | 113.25p | 113.75p | 84925 |
23/11/2010 | 120.00p | 120.00p | 114.50p | 114.50p | 50981 |
22/11/2010 | 118.00p | 118.79p | 115.08p | 118.00p | 98891 |
19/11/2010 | 120.00p | 120.00p | 114.53p | 120.00p | 21914 |
18/11/2010 | 119.75p | 120.50p | 116.75p | 119.50p | 124062 |
17/11/2010 | 121.00p | 122.98p | 115.50p | 115.50p | 221714 |
16/11/2010 | 123.00p | 123.00p | 121.50p | 122.00p | 563985 |
15/11/2010 | 124.00p | 124.98p | 121.75p | 122.75p | 243629 |
12/11/2010 | 124.75p | 125.50p | 124.00p | 124.00p | 228061 |
11/11/2010 | 128.00p | 128.75p | 123.75p | 124.50p | 131009 |
10/11/2010 | 130.00p | 130.00p | 127.75p | 127.75p | 46001 |
09/11/2010 | 132.00p | 132.00p | 128.00p | 128.00p | 73736 |
08/11/2010 | 132.50p | 135.00p | 131.00p | 131.00p | 97529 |
05/11/2010 | 135.00p | 135.00p | 132.47p | 134.50p | 62350 |
04/11/2010 | 129.25p | 134.00p | 129.00p | 134.00p | 265610 |
03/11/2010 | 128.50p | 130.00p | 128.25p | 130.00p | 108185 |
02/11/2010 | 128.00p | 129.25p | 128.00p | 128.50p | 1914 |
01/11/2010 | 130.00p | 131.00p | 128.00p | 130.00p | 87895 |
29/10/2010 | 130.00p | 131.00p | 130.00p | 130.00p | 133384 |
28/10/2010 | 135.00p | 135.50p | 130.00p | 131.00p | 133007 |
27/10/2010 | 133.00p | 135.75p | 129.25p | 129.25p | 47628 |
26/10/2010 | 133.00p | 133.00p | 132.00p | 133.00p | 68417 |
25/10/2010 | 135.00p | 135.00p | 130.25p | 133.00p | 63441 |
22/10/2010 | 133.00p | 135.00p | 133.00p | 134.00p | 64377 |
21/10/2010 | 132.00p | 136.75p | 128.75p | 136.75p | 162770 |
20/10/2010 | 125.75p | 132.00p | 125.75p | 129.25p | 828950 |
19/10/2010 | 127.00p | 131.00p | 125.46p | 128.00p | 777862 |
*Close Price adjusted for both dividends and splits