Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/06/2012 | 90.39p | 93.31p | 88.87p | 90.39p | 4688 |
18/06/2012 | 90.39p | 93.31p | 83.16p | 90.39p | 13992 |
15/06/2012 | 90.39p | 90.97p | 87.48p | 90.39p | 12385 |
14/06/2012 | 96.22p | 97.27p | 89.57p | 90.39p | 8121 |
13/06/2012 | 96.22p | 96.22p | 93.31p | 96.22p | 632 |
12/06/2012 | 102.05p | 102.05p | 93.31p | 96.22p | 9744 |
11/06/2012 | 102.05p | 103.57p | 93.31p | 102.05p | 8995 |
08/06/2012 | 107.89p | 107.89p | 99.14p | 102.05p | 5665 |
07/06/2012 | 107.89p | 107.89p | 105.09p | 107.89p | 380 |
06/06/2012 | 107.89p | 107.89p | 104.97p | 107.89p | 1428 |
01/06/2012 | 107.89p | 108.94p | 104.97p | 107.89p | 13877 |
31/05/2012 | 107.89p | 109.40p | 107.89p | 107.89p | 525 |
30/05/2012 | 110.80p | 110.80p | 105.20p | 107.89p | 3100 |
29/05/2012 | 110.80p | 114.30p | 104.97p | 113.72p | 8930 |
28/05/2012 | 110.80p | 114.30p | 106.14p | 110.80p | 5738 |
25/05/2012 | 116.63p | 116.63p | 110.80p | 110.80p | 11498 |
24/05/2012 | 113.72p | 116.63p | 110.80p | 116.63p | 26779 |
23/05/2012 | 122.47p | 122.47p | 110.80p | 113.72p | 28590 |
22/05/2012 | 125.38p | 128.06p | 112.67p | 125.38p | 11147 |
21/05/2012 | 125.38p | 126.84p | 116.63p | 125.38p | 9229 |
18/05/2012 | 125.38p | 126.84p | 122.47p | 125.38p | 550 |
17/05/2012 | 125.38p | 128.06p | 122.47p | 125.38p | 1422 |
16/05/2012 | 131.21p | 131.21p | 124.80p | 125.38p | 23533 |
15/05/2012 | 128.30p | 133.90p | 128.30p | 131.21p | 52826 |
14/05/2012 | 134.13p | 134.13p | 128.30p | 131.21p | 30593 |
11/05/2012 | 134.13p | 145.56p | 128.30p | 134.13p | 26725 |
10/05/2012 | 131.21p | 133.90p | 131.21p | 131.21p | 39556 |
09/05/2012 | 134.13p | 139.73p | 128.30p | 131.21p | 22383 |
08/05/2012 | 145.79p | 145.79p | 129.46p | 134.13p | 7015 |
04/05/2012 | 148.71p | 148.71p | 139.96p | 142.88p | 3664 |
03/05/2012 | 145.79p | 158.39p | 145.79p | 151.62p | 22458 |
02/05/2012 | 137.04p | 137.63p | 131.21p | 131.21p | 5667 |
01/05/2012 | 139.96p | 143.61p | 134.13p | 137.04p | 13363 |
30/04/2012 | 142.88p | 142.88p | 134.71p | 139.96p | 7990 |
27/04/2012 | 142.88p | 144.16p | 139.96p | 142.88p | 1522 |
26/04/2012 | 142.88p | 145.79p | 139.96p | 145.79p | 11739 |
25/04/2012 | 148.71p | 148.71p | 141.13p | 148.71p | 9394 |
24/04/2012 | 157.46p | 160.95p | 146.38p | 148.71p | 16044 |
23/04/2012 | 160.37p | 174.95p | 158.91p | 166.20p | 30647 |
20/04/2012 | 157.46p | 163.29p | 152.32p | 160.37p | 20777 |
19/04/2012 | 160.37p | 163.29p | 159.21p | 160.37p | 2766 |
18/04/2012 | 160.37p | 169.12p | 160.37p | 163.29p | 10390 |
17/04/2012 | 163.29p | 163.29p | 151.62p | 154.54p | 8383 |
16/04/2012 | 154.54p | 180.78p | 154.54p | 166.20p | 27073 |
13/04/2012 | 137.04p | 162.12p | 137.04p | 151.62p | 50829 |
12/04/2012 | 134.13p | 139.96p | 129.70p | 131.21p | 2547 |
11/04/2012 | 122.47p | 145.56p | 122.47p | 131.21p | 76995 |
10/04/2012 | 139.96p | 139.96p | 122.47p | 122.47p | 33944 |
05/04/2012 | 145.79p | 151.62p | 128.30p | 139.96p | 87539 |
04/04/2012 | 180.78p | 180.78p | 158.62p | 163.29p | 12916 |
03/04/2012 | 180.78p | 186.61p | 174.95p | 180.78p | 12505 |
02/04/2012 | 186.61p | 186.61p | 176.35p | 180.78p | 10000 |
30/03/2012 | 198.28p | 198.28p | 180.78p | 189.53p | 32194 |
29/03/2012 | 207.03p | 207.03p | 198.28p | 204.11p | 7336 |
28/03/2012 | 218.69p | 218.69p | 204.11p | 212.86p | 17718 |
27/03/2012 | 201.19p | 204.11p | 198.28p | 204.11p | 2429 |
26/03/2012 | 209.94p | 209.94p | 198.28p | 207.03p | 7790 |
23/03/2012 | 204.11p | 211.57p | 192.45p | 207.03p | 5849 |
22/03/2012 | 207.03p | 209.94p | 198.28p | 207.03p | 1793 |
21/03/2012 | 212.86p | 218.11p | 207.03p | 207.03p | 3230 |
20/03/2012 | 212.86p | 219.27p | 212.86p | 212.86p | 587 |
19/03/2012 | 201.19p | 221.60p | 192.45p | 212.86p | 12862 |
16/03/2012 | 204.11p | 206.44p | 186.61p | 201.19p | 10438 |
15/03/2012 | 204.11p | 206.44p | 198.07p | 204.11p | 3851 |
14/03/2012 | 209.94p | 209.94p | 198.28p | 204.11p | 6039 |
13/03/2012 | 224.52p | 224.52p | 204.11p | 209.94p | 5134 |
12/03/2012 | 224.52p | 224.52p | 221.60p | 224.52p | 953 |
09/03/2012 | 227.44p | 230.93p | 223.94p | 224.52p | 2337 |
08/03/2012 | 236.18p | 236.18p | 227.44p | 227.44p | 7591 |
07/03/2012 | 236.18p | 236.18p | 227.44p | 236.18p | 4135 |
06/03/2012 | 236.18p | 237.87p | 230.00p | 236.18p | 1488 |
05/03/2012 | 233.27p | 237.93p | 229.77p | 236.18p | 9486 |
02/03/2012 | 236.18p | 236.18p | 211.11p | 233.27p | 5310 |
01/03/2012 | 242.02p | 242.02p | 213.44p | 236.18p | 7101 |
29/02/2012 | 253.68p | 253.68p | 233.27p | 242.02p | 5985 |
28/02/2012 | 262.43p | 262.43p | 256.59p | 259.51p | 1102 |
27/02/2012 | 262.43p | 264.76p | 256.59p | 262.43p | 2059 |
24/02/2012 | 256.59p | 267.09p | 256.59p | 262.43p | 6055 |
23/02/2012 | 256.59p | 265.93p | 256.13p | 256.59p | 4869 |
22/02/2012 | 250.76p | 256.59p | 246.69p | 256.59p | 2625 |
21/02/2012 | 247.85p | 255.19p | 247.26p | 250.76p | 2550 |
20/02/2012 | 247.85p | 256.59p | 247.85p | 247.85p | 976 |
17/02/2012 | 239.10p | 253.68p | 239.10p | 247.85p | 1796 |
16/02/2012 | 239.10p | 241.78p | 239.10p | 239.10p | 1893 |
15/02/2012 | 239.10p | 239.10p | 234.90p | 239.10p | 172 |
14/02/2012 | 239.10p | 240.27p | 235.60p | 239.10p | 2180 |
13/02/2012 | 239.10p | 256.59p | 224.94p | 239.10p | 6284 |
10/02/2012 | 239.10p | 241.20p | 237.00p | 239.10p | 1286 |
09/02/2012 | 239.10p | 241.90p | 239.10p | 239.10p | 314 |
08/02/2012 | 239.10p | 244.93p | 237.00p | 239.10p | 1044 |
07/02/2012 | 239.10p | 240.03p | 234.43p | 239.10p | 1478 |
06/02/2012 | 239.10p | 242.60p | 233.57p | 239.10p | 7731 |
03/02/2012 | 233.27p | 239.10p | 223.94p | 239.10p | 5938 |
02/02/2012 | 236.18p | 237.06p | 221.60p | 230.35p | 2733 |
01/02/2012 | 239.10p | 239.10p | 233.27p | 236.18p | 4287 |
31/01/2012 | 244.93p | 244.93p | 233.27p | 239.10p | 10519 |
30/01/2012 | 244.93p | 247.26p | 239.10p | 244.93p | 1707 |
27/01/2012 | 239.10p | 249.01p | 238.69p | 244.93p | 1275 |
26/01/2012 | 244.93p | 246.10p | 244.93p | 244.93p | 107 |
25/01/2012 | 247.85p | 248.43p | 239.10p | 244.93p | 11656 |
24/01/2012 | 239.10p | 256.59p | 233.27p | 250.76p | 12315 |
23/01/2012 | 250.76p | 250.76p | 239.10p | 239.10p | 4182 |
20/01/2012 | 256.59p | 257.18p | 242.60p | 250.76p | 5538 |
19/01/2012 | 253.68p | 256.59p | 251.46p | 256.59p | 9250 |
18/01/2012 | 262.43p | 262.43p | 248.43p | 253.68p | 9505 |
17/01/2012 | 265.34p | 268.02p | 256.59p | 262.43p | 6437 |
16/01/2012 | 256.59p | 265.34p | 253.68p | 265.34p | 5154 |
13/01/2012 | 250.76p | 260.09p | 250.76p | 256.59p | 3301 |
12/01/2012 | 250.76p | 262.43p | 238.87p | 250.76p | 7729 |
11/01/2012 | 256.59p | 256.59p | 244.93p | 244.93p | 1881 |
10/01/2012 | 262.43p | 265.93p | 244.93p | 259.51p | 5132 |
09/01/2012 | 271.17p | 271.17p | 256.59p | 262.43p | 5399 |
06/01/2012 | 277.01p | 277.01p | 271.17p | 271.17p | 1788 |
05/01/2012 | 288.67p | 288.79p | 261.26p | 279.92p | 7029 |
04/01/2012 | 285.75p | 299.75p | 285.75p | 288.67p | 12344 |
03/01/2012 | 262.43p | 288.67p | 262.43p | 285.75p | 7787 |
30/12/2011 | 256.59p | 265.34p | 256.59p | 262.43p | 3456 |
29/12/2011 | 247.85p | 256.59p | 247.85p | 256.59p | 1039 |
28/12/2011 | 256.59p | 261.26p | 236.18p | 247.85p | 5772 |
23/12/2011 | 259.51p | 259.51p | 249.16p | 259.51p | 2766 |
22/12/2011 | 253.68p | 261.26p | 253.68p | 259.51p | 4794 |
21/12/2011 | 253.68p | 256.59p | 252.22p | 253.68p | 8929 |
20/12/2011 | 256.59p | 258.93p | 253.68p | 253.68p | 5315 |
19/12/2011 | 253.68p | 260.79p | 250.76p | 256.59p | 16161 |
16/12/2011 | 271.17p | 271.17p | 251.93p | 253.68p | 10364 |
15/12/2011 | 274.09p | 276.31p | 268.26p | 274.09p | 8976 |
14/12/2011 | 271.17p | 277.59p | 268.26p | 274.09p | 12580 |
13/12/2011 | 271.17p | 271.17p | 268.26p | 271.17p | 1452 |
12/12/2011 | 279.92p | 291.58p | 271.17p | 271.17p | 29593 |
09/12/2011 | 268.26p | 297.42p | 262.43p | 282.84p | 24505 |
08/12/2011 | 250.76p | 271.76p | 250.76p | 265.34p | 3072 |
07/12/2011 | 247.85p | 256.59p | 246.68p | 250.76p | 9430 |
06/12/2011 | 239.10p | 247.85p | 237.93p | 247.85p | 12309 |
05/12/2011 | 265.34p | 286.34p | 244.93p | 250.76p | 56206 |
02/12/2011 | 239.10p | 239.10p | 234.67p | 239.10p | 64 |
01/12/2011 | 239.10p | 239.10p | 236.18p | 239.10p | 0 |
30/11/2011 | 239.10p | 239.10p | 236.18p | 239.10p | 429 |
29/11/2011 | 239.10p | 239.10p | 236.18p | 239.10p | 93 |
28/11/2011 | 239.10p | 239.10p | 233.27p | 239.10p | 0 |
25/11/2011 | 239.10p | 239.10p | 233.27p | 239.10p | 0 |
24/11/2011 | 239.10p | 239.10p | 233.85p | 239.10p | 129 |
23/11/2011 | 242.02p | 252.16p | 239.10p | 239.10p | 0 |
22/11/2011 | 247.85p | 252.16p | 247.85p | 247.85p | 3 |
21/11/2011 | 250.76p | 261.26p | 230.56p | 247.85p | 0 |
18/11/2011 | 250.76p | 261.26p | 230.56p | 250.76p | 0 |
17/11/2011 | 256.59p | 261.26p | 230.56p | 256.59p | 2932 |
16/11/2011 | 250.76p | 259.51p | 244.93p | 256.59p | 0 |
15/11/2011 | 250.76p | 250.76p | 244.93p | 250.76p | 0 |
14/11/2011 | 250.76p | 250.76p | 244.93p | 247.85p | 1250 |
11/11/2011 | 256.59p | 256.59p | 247.85p | 247.85p | 1564 |
10/11/2011 | 265.34p | 265.34p | 257.18p | 262.43p | 3911 |
09/11/2011 | 262.43p | 265.34p | 262.43p | 265.34p | 186 |
08/11/2011 | 262.43p | 264.18p | 262.43p | 262.43p | 0 |
07/11/2011 | 262.43p | 264.18p | 262.43p | 262.43p | 686 |
04/11/2011 | 262.43p | 264.06p | 262.43p | 262.43p | 9 |
03/11/2011 | 262.43p | 277.01p | 256.59p | 262.43p | 0 |
02/11/2011 | 277.01p | 277.01p | 256.59p | 262.43p | 3459 |
01/11/2011 | 291.58p | 291.58p | 256.59p | 265.34p | 11789 |
31/10/2011 | 291.58p | 303.25p | 279.04p | 300.33p | 3327 |
28/10/2011 | 291.58p | 295.32p | 283.89p | 291.58p | 3402 |
27/10/2011 | 291.58p | 296.02p | 291.58p | 291.58p | 6 |
26/10/2011 | 291.58p | 295.08p | 291.58p | 291.58p | 724 |
25/10/2011 | 291.58p | 297.18p | 283.65p | 291.58p | 3389 |
24/10/2011 | 274.09p | 303.25p | 274.09p | 300.33p | 7990 |
21/10/2011 | 262.43p | 265.92p | 256.59p | 262.43p | 3914 |
20/10/2011 | 268.26p | 271.52p | 249.60p | 259.51p | 15836 |
19/10/2011 | 268.26p | 268.26p | 268.26p | 268.26p | 0 |
18/10/2011 | 268.26p | 268.26p | 268.26p | 268.26p | 43 |
17/10/2011 | 268.26p | 269.42p | 265.93p | 268.26p | 919 |
14/10/2011 | 268.26p | 268.26p | 239.10p | 268.26p | 43563 |
13/10/2011 | 268.26p | 268.26p | 254.26p | 268.26p | 42869 |
12/10/2011 | 268.26p | 274.09p | 267.09p | 268.26p | 2142 |
11/10/2011 | 262.43p | 262.43p | 244.93p | 262.43p | 0 |
10/10/2011 | 244.93p | 262.43p | 244.93p | 262.43p | 6042 |
07/10/2011 | 239.10p | 240.27p | 230.35p | 239.10p | 0 |
06/10/2011 | 230.35p | 240.27p | 230.35p | 239.10p | 8 |
05/10/2011 | 227.44p | 230.93p | 227.44p | 230.35p | 1072 |
04/10/2011 | 233.27p | 253.10p | 215.77p | 227.44p | 0 |
03/10/2011 | 250.76p | 253.10p | 250.76p | 250.76p | 0 |
30/09/2011 | 250.76p | 253.10p | 250.76p | 250.76p | 0 |
29/09/2011 | 250.76p | 253.10p | 250.76p | 250.76p | 31 |
28/09/2011 | 274.09p | 274.09p | 244.93p | 250.76p | 2143 |
27/09/2011 | 291.58p | 291.58p | 274.09p | 274.09p | 429 |
26/09/2011 | 303.25p | 303.25p | 279.92p | 291.58p | 1982 |
23/09/2011 | 303.25p | 303.25p | 303.01p | 303.25p | 1072 |
22/09/2011 | 303.25p | 303.25p | 303.25p | 303.25p | 643 |
21/09/2011 | 303.25p | 303.25p | 291.58p | 303.25p | 1048 |
20/09/2011 | 303.25p | 303.25p | 302.08p | 303.25p | 2099 |
19/09/2011 | 309.08p | 312.81p | 303.25p | 303.25p | 0 |
16/09/2011 | 312.00p | 312.81p | 312.00p | 312.00p | 0 |
15/09/2011 | 312.00p | 312.81p | 312.00p | 312.00p | 33 |
14/09/2011 | 320.74p | 320.74p | 312.00p | 312.00p | 47 |
13/09/2011 | 320.74p | 321.21p | 320.74p | 320.74p | 620 |
12/09/2011 | 320.74p | 321.21p | 320.74p | 320.74p | 620 |
09/09/2011 | 320.74p | 320.74p | 303.48p | 320.74p | 0 |
08/09/2011 | 314.91p | 320.74p | 303.48p | 314.91p | 0 |
07/09/2011 | 320.74p | 320.74p | 303.48p | 314.91p | 2292 |
06/09/2011 | 326.57p | 326.57p | 318.41p | 320.74p | 67 |
05/09/2011 | 332.41p | 332.41p | 314.91p | 332.41p | 0 |
02/09/2011 | 314.91p | 332.41p | 314.91p | 332.41p | 521 |
*Close Price adjusted for both dividends and splits