Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/10/2011 | 216.00p | 220.00p | 216.00p | 218.88p | 46869 |
11/10/2011 | 217.00p | 221.75p | 214.00p | 218.00p | 24514 |
10/10/2011 | 218.50p | 223.89p | 212.65p | 221.50p | 17192 |
07/10/2011 | 214.00p | 220.00p | 210.00p | 210.00p | 89808 |
06/10/2011 | 213.50p | 216.62p | 212.00p | 216.62p | 54477 |
05/10/2011 | 208.00p | 211.75p | 206.40p | 210.00p | 93465 |
04/10/2011 | 208.00p | 208.00p | 201.25p | 204.50p | 34056 |
03/10/2011 | 209.00p | 210.50p | 205.50p | 210.50p | 57072 |
30/09/2011 | 214.00p | 216.00p | 212.75p | 214.37p | 36083 |
29/09/2011 | 210.72p | 212.88p | 210.50p | 212.88p | 14472 |
28/09/2011 | 216.75p | 217.00p | 211.75p | 217.00p | 52890 |
27/09/2011 | 216.00p | 216.00p | 213.75p | 213.75p | 15844 |
26/09/2011 | 208.00p | 211.75p | 206.00p | 208.75p | 32269 |
23/09/2011 | 209.00p | 213.50p | 206.00p | 208.50p | 51414 |
22/09/2011 | 213.25p | 215.75p | 210.82p | 211.88p | 27835 |
21/09/2011 | 221.00p | 221.25p | 218.51p | 218.88p | 20928 |
20/09/2011 | 219.11p | 222.00p | 219.11p | 221.50p | 32956 |
19/09/2011 | 222.00p | 222.00p | 220.25p | 220.88p | 48476 |
16/09/2011 | 222.00p | 225.50p | 219.50p | 222.00p | 64562 |
15/09/2011 | 220.00p | 221.50p | 217.25p | 221.50p | 36225 |
14/09/2011 | 216.00p | 218.00p | 216.00p | 217.25p | 23547 |
13/09/2011 | 215.00p | 216.41p | 212.75p | 216.00p | 50232 |
12/09/2011 | 217.00p | 219.00p | 212.00p | 214.25p | 12369 |
09/09/2011 | 222.00p | 223.50p | 218.00p | 218.62p | 64109 |
08/09/2011 | 224.00p | 226.24p | 223.50p | 224.87p | 75133 |
07/09/2011 | 224.00p | 224.00p | 222.50p | 222.50p | 22928 |
06/09/2011 | 220.00p | 221.75p | 216.00p | 216.50p | 44336 |
05/09/2011 | 224.00p | 225.00p | 219.00p | 219.88p | 86842 |
02/09/2011 | 225.25p | 230.00p | 224.25p | 227.00p | 39259 |
01/09/2011 | 231.00p | 232.00p | 227.00p | 231.00p | 35975 |
31/08/2011 | 225.00p | 230.00p | 221.50p | 230.00p | 90441 |
30/08/2011 | 223.00p | 224.00p | 219.50p | 222.62p | 53889 |
26/08/2011 | 219.00p | 219.50p | 216.75p | 218.62p | 27543 |
25/08/2011 | 221.75p | 221.75p | 219.00p | 219.00p | 20235 |
24/08/2011 | 219.25p | 223.00p | 219.25p | 221.25p | 189161 |
23/08/2011 | 222.00p | 222.50p | 219.25p | 221.25p | 58066 |
22/08/2011 | 218.50p | 222.50p | 217.75p | 217.75p | 40495 |
19/08/2011 | 212.00p | 219.00p | 211.75p | 219.00p | 71115 |
18/08/2011 | 223.50p | 224.00p | 218.25p | 219.00p | 57789 |
17/08/2011 | 223.75p | 227.75p | 223.00p | 224.62p | 43687 |
16/08/2011 | 222.75p | 226.00p | 222.00p | 225.25p | 67837 |
15/08/2011 | 224.50p | 226.50p | 224.00p | 226.50p | 16242 |
12/08/2011 | 222.00p | 224.00p | 219.75p | 223.62p | 34824 |
11/08/2011 | 216.25p | 224.00p | 211.00p | 224.00p | 76763 |
10/08/2011 | 225.00p | 229.75p | 215.00p | 216.00p | 124000 |
09/08/2011 | 214.00p | 222.75p | 207.00p | 222.75p | 202320 |
08/08/2011 | 214.00p | 218.75p | 213.25p | 215.00p | 120802 |
05/08/2011 | 215.00p | 222.00p | 213.00p | 218.00p | 130416 |
04/08/2011 | 231.00p | 231.00p | 225.50p | 226.13p | 46938 |
03/08/2011 | 231.50p | 231.75p | 228.00p | 229.25p | 82632 |
02/08/2011 | 235.00p | 236.75p | 234.00p | 235.00p | 55731 |
01/08/2011 | 240.75p | 240.75p | 236.75p | 238.00p | 37417 |
29/07/2011 | 238.00p | 238.89p | 235.00p | 237.25p | 43368 |
28/07/2011 | 238.50p | 239.75p | 237.00p | 239.50p | 30515 |
27/07/2011 | 240.50p | 240.75p | 238.24p | 240.00p | 94018 |
26/07/2011 | 240.00p | 242.27p | 239.50p | 240.75p | 98285 |
25/07/2011 | 239.00p | 241.00p | 238.50p | 241.00p | 58895 |
22/07/2011 | 240.00p | 240.75p | 239.00p | 240.00p | 53330 |
21/07/2011 | 236.50p | 240.00p | 235.00p | 237.00p | 79190 |
20/07/2011 | 238.25p | 239.95p | 236.00p | 236.00p | 49502 |
19/07/2011 | 234.00p | 237.00p | 232.30p | 237.00p | 44664 |
18/07/2011 | 237.25p | 238.46p | 233.75p | 234.00p | 149387 |
15/07/2011 | 237.50p | 240.58p | 237.50p | 238.63p | 75053 |
14/07/2011 | 240.75p | 240.80p | 236.95p | 238.75p | 29029 |
13/07/2011 | 243.00p | 244.50p | 240.00p | 241.37p | 40208 |
12/07/2011 | 239.00p | 242.25p | 237.50p | 241.00p | 49295 |
11/07/2011 | 243.50p | 245.50p | 241.00p | 244.50p | 58735 |
08/07/2011 | 245.25p | 246.00p | 243.25p | 245.50p | 48933 |
07/07/2011 | 244.30p | 245.25p | 243.53p | 244.62p | 43877 |
06/07/2011 | 243.25p | 246.22p | 241.25p | 241.25p | 80919 |
05/07/2011 | 246.75p | 247.00p | 243.25p | 243.75p | 52255 |
04/07/2011 | 244.75p | 246.82p | 244.50p | 246.00p | 81002 |
01/07/2011 | 245.25p | 247.00p | 244.63p | 247.00p | 43406 |
30/06/2011 | 240.25p | 244.25p | 240.25p | 242.50p | 81929 |
29/06/2011 | 240.00p | 242.50p | 238.99p | 240.00p | 47221 |
28/06/2011 | 239.00p | 241.22p | 238.09p | 239.88p | 58342 |
27/06/2011 | 238.25p | 239.50p | 238.00p | 238.00p | 23780 |
24/06/2011 | 239.25p | 240.00p | 237.00p | 238.50p | 47814 |
23/06/2011 | 238.50p | 239.75p | 236.37p | 236.37p | 37243 |
22/06/2011 | 238.75p | 241.89p | 238.75p | 238.75p | 53484 |
21/06/2011 | 238.25p | 241.50p | 238.11p | 238.50p | 103775 |
20/06/2011 | 239.75p | 239.75p | 236.00p | 239.75p | 41335 |
17/06/2011 | 237.00p | 242.00p | 236.25p | 242.00p | 81104 |
16/06/2011 | 240.25p | 240.50p | 237.00p | 238.00p | 33523 |
15/06/2011 | 243.00p | 245.00p | 240.50p | 240.50p | 31787 |
14/06/2011 | 245.00p | 246.50p | 243.25p | 244.75p | 39555 |
13/06/2011 | 240.00p | 243.50p | 239.25p | 242.13p | 49670 |
10/06/2011 | 243.00p | 245.00p | 240.25p | 241.37p | 48800 |
09/06/2011 | 243.00p | 247.50p | 242.50p | 246.37p | 28491 |
08/06/2011 | 246.25p | 249.15p | 243.00p | 243.37p | 31820 |
07/06/2011 | 246.00p | 247.90p | 246.00p | 246.50p | 61865 |
06/06/2011 | 244.75p | 247.75p | 244.00p | 245.00p | 56075 |
03/06/2011 | 244.00p | 247.49p | 244.00p | 244.50p | 127567 |
02/06/2011 | 241.00p | 245.25p | 240.40p | 244.00p | 34189 |
01/06/2011 | 244.25p | 248.50p | 241.50p | 242.00p | 35456 |
31/05/2011 | 249.00p | 250.27p | 247.00p | 248.00p | 104149 |
27/05/2011 | 249.50p | 250.00p | 247.00p | 247.62p | 82439 |
26/05/2011 | 247.25p | 249.50p | 246.50p | 247.62p | 77614 |
25/05/2011 | 246.25p | 246.75p | 244.00p | 246.00p | 14963 |
24/05/2011 | 246.75p | 248.75p | 245.50p | 245.50p | 45091 |
23/05/2011 | 246.00p | 248.09p | 242.50p | 243.00p | 59748 |
20/05/2011 | 247.00p | 250.64p | 247.00p | 247.50p | 102081 |
19/05/2011 | 247.00p | 250.25p | 247.00p | 248.00p | 59785 |
18/05/2011 | 247.00p | 248.75p | 247.00p | 247.87p | 29912 |
17/05/2011 | 248.25p | 248.25p | 245.75p | 245.75p | 52732 |
16/05/2011 | 248.00p | 248.00p | 245.00p | 248.00p | 36456 |
13/05/2011 | 248.00p | 248.75p | 244.50p | 246.50p | 99703 |
12/05/2011 | 249.00p | 249.47p | 246.50p | 248.00p | 27929 |
11/05/2011 | 251.00p | 252.27p | 249.00p | 249.00p | 45058 |
10/05/2011 | 248.75p | 252.50p | 248.25p | 252.00p | 221942 |
09/05/2011 | 247.00p | 248.50p | 247.00p | 248.00p | 32169 |
06/05/2011 | 242.50p | 246.75p | 241.00p | 246.50p | 78444 |
05/05/2011 | 245.75p | 248.29p | 241.25p | 241.25p | 53724 |
04/05/2011 | 248.75p | 249.50p | 246.31p | 247.13p | 61886 |
03/05/2011 | 250.11p | 252.00p | 248.40p | 250.13p | 41178 |
28/04/2011 | 251.00p | 252.90p | 249.45p | 250.50p | 68227 |
27/04/2011 | 252.00p | 252.00p | 249.00p | 250.50p | 23919 |
26/04/2011 | 247.50p | 252.00p | 247.36p | 252.00p | 74741 |
21/04/2011 | 249.00p | 250.35p | 247.76p | 249.87p | 81110 |
20/04/2011 | 251.00p | 252.00p | 249.25p | 252.00p | 84235 |
19/04/2011 | 247.75p | 249.50p | 246.14p | 247.75p | 77862 |
18/04/2011 | 247.50p | 250.20p | 246.00p | 248.13p | 45454 |
15/04/2011 | 251.00p | 252.00p | 247.50p | 247.50p | 99864 |
14/04/2011 | 250.50p | 251.50p | 246.00p | 249.00p | 31005 |
13/04/2011 | 248.00p | 253.50p | 246.00p | 251.00p | 193161 |
12/04/2011 | 246.50p | 248.45p | 244.00p | 246.00p | 144993 |
11/04/2011 | 248.00p | 249.75p | 246.00p | 248.00p | 78702 |
08/04/2011 | 244.50p | 248.91p | 244.00p | 246.50p | 66521 |
07/04/2011 | 248.00p | 248.50p | 245.37p | 245.37p | 104882 |
06/04/2011 | 246.00p | 248.00p | 243.91p | 246.62p | 52273 |
05/04/2011 | 245.00p | 247.75p | 241.75p | 244.37p | 95878 |
04/04/2011 | 245.50p | 247.25p | 241.50p | 245.62p | 58219 |
01/04/2011 | 238.00p | 245.09p | 238.00p | 243.25p | 149449 |
31/03/2011 | 238.75p | 242.75p | 238.00p | 238.00p | 133429 |
30/03/2011 | 239.00p | 241.50p | 238.00p | 240.50p | 78882 |
29/03/2011 | 238.00p | 242.75p | 237.68p | 238.00p | 109901 |
28/03/2011 | 239.50p | 241.00p | 238.00p | 241.00p | 31448 |
25/03/2011 | 237.75p | 241.00p | 235.00p | 238.00p | 124188 |
24/03/2011 | 234.00p | 239.50p | 234.00p | 235.00p | 127275 |
23/03/2011 | 232.00p | 234.75p | 229.00p | 234.50p | 89644 |
22/03/2011 | 230.25p | 235.75p | 228.00p | 231.25p | 162141 |
21/03/2011 | 228.00p | 234.50p | 227.25p | 230.25p | 104209 |
18/03/2011 | 230.00p | 231.90p | 228.00p | 228.00p | 69934 |
17/03/2011 | 227.00p | 232.75p | 224.50p | 228.50p | 121250 |
16/03/2011 | 225.00p | 229.00p | 222.75p | 224.00p | 127583 |
15/03/2011 | 224.50p | 228.00p | 218.75p | 225.50p | 130573 |
14/03/2011 | 230.25p | 232.40p | 226.00p | 227.25p | 112223 |
11/03/2011 | 226.25p | 233.00p | 226.00p | 231.63p | 180761 |
10/03/2011 | 231.00p | 234.75p | 230.50p | 231.38p | 109296 |
09/03/2011 | 239.00p | 239.00p | 234.00p | 235.25p | 21263 |
08/03/2011 | 240.00p | 243.48p | 238.11p | 240.12p | 112430 |
07/03/2011 | 240.00p | 243.75p | 239.00p | 239.75p | 122598 |
04/03/2011 | 244.75p | 246.39p | 242.98p | 243.25p | 57542 |
03/03/2011 | 238.50p | 244.00p | 238.33p | 242.88p | 130429 |
02/03/2011 | 232.00p | 237.25p | 232.00p | 235.88p | 114149 |
01/03/2011 | 238.00p | 239.50p | 234.00p | 234.00p | 110270 |
28/02/2011 | 236.50p | 239.75p | 234.00p | 236.50p | 77721 |
25/02/2011 | 235.50p | 237.75p | 233.61p | 237.00p | 99544 |
24/02/2011 | 232.50p | 235.75p | 230.50p | 235.00p | 146444 |
23/02/2011 | 237.00p | 242.39p | 233.00p | 233.00p | 45462 |
22/02/2011 | 237.75p | 243.25p | 234.50p | 241.37p | 174128 |
21/02/2011 | 239.25p | 239.50p | 237.46p | 237.88p | 287913 |
18/02/2011 | 237.75p | 238.75p | 237.35p | 237.88p | 29026 |
17/02/2011 | 237.25p | 238.00p | 236.75p | 237.37p | 7956 |
16/02/2011 | 234.75p | 237.00p | 233.56p | 237.00p | 112466 |
15/02/2011 | 234.40p | 235.00p | 232.61p | 235.00p | 87520 |
14/02/2011 | 232.25p | 234.00p | 230.75p | 230.75p | 67963 |
11/02/2011 | 231.50p | 234.04p | 230.86p | 233.25p | 103053 |
10/02/2011 | 234.00p | 235.75p | 231.00p | 233.00p | 98723 |
09/02/2011 | 235.00p | 237.35p | 234.75p | 234.75p | 51306 |
08/02/2011 | 235.50p | 236.50p | 234.50p | 235.50p | 78577 |
07/02/2011 | 237.75p | 237.75p | 235.00p | 235.50p | 151321 |
04/02/2011 | 236.75p | 236.75p | 234.50p | 234.75p | 42942 |
03/02/2011 | 238.75p | 239.00p | 235.00p | 235.25p | 76883 |
02/02/2011 | 237.00p | 240.25p | 236.51p | 237.75p | 44707 |
01/02/2011 | 236.00p | 239.00p | 235.74p | 237.00p | 37508 |
31/01/2011 | 235.50p | 235.50p | 231.75p | 233.25p | 60519 |
28/01/2011 | 234.25p | 238.50p | 234.00p | 235.00p | 87473 |
27/01/2011 | 240.50p | 241.25p | 236.75p | 238.50p | 61270 |
26/01/2011 | 239.00p | 240.50p | 238.00p | 238.50p | 26403 |
25/01/2011 | 238.25p | 238.50p | 235.00p | 236.25p | 104832 |
24/01/2011 | 235.00p | 236.75p | 235.00p | 236.00p | 109388 |
21/01/2011 | 236.00p | 238.00p | 235.25p | 235.75p | 94476 |
20/01/2011 | 237.00p | 237.00p | 234.00p | 235.25p | 151239 |
19/01/2011 | 242.00p | 243.00p | 238.10p | 239.00p | 88347 |
18/01/2011 | 242.50p | 243.50p | 241.50p | 242.00p | 126929 |
17/01/2011 | 239.00p | 242.20p | 238.75p | 240.75p | 64493 |
14/01/2011 | 244.00p | 244.00p | 237.58p | 240.00p | 68314 |
13/01/2011 | 243.00p | 245.60p | 240.25p | 241.50p | 156063 |
12/01/2011 | 245.00p | 247.50p | 243.00p | 244.00p | 136550 |
11/01/2011 | 246.00p | 248.00p | 244.25p | 246.25p | 40329 |
10/01/2011 | 245.00p | 246.50p | 243.50p | 245.25p | 51772 |
07/01/2011 | 249.50p | 249.75p | 246.00p | 246.75p | 72234 |
06/01/2011 | 250.00p | 251.75p | 248.56p | 250.00p | 50339 |
05/01/2011 | 250.00p | 250.00p | 246.80p | 250.00p | 69626 |
04/01/2011 | 249.00p | 254.50p | 245.36p | 250.75p | 67242 |
31/12/2010 | 243.50p | 247.50p | 243.50p | 245.50p | 201992 |
30/12/2010 | 244.50p | 244.50p | 241.00p | 242.50p | 60106 |
29/12/2010 | 242.50p | 245.75p | 240.75p | 241.00p | 27171 |
24/12/2010 | 245.00p | 245.75p | 243.00p | 244.00p | 33627 |
*Close Price adjusted for both dividends and splits