Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2011 | 182.55p | 185.00p | 182.55p | 185.00p | 9109 |
24/06/2011 | 182.55p | 182.55p | 180.00p | 180.00p | 3632 |
23/06/2011 | 188.00p | 188.00p | 180.80p | 184.00p | 8284 |
22/06/2011 | 188.25p | 188.25p | 187.13p | 187.13p | 3568 |
21/06/2011 | 189.75p | 190.00p | 184.00p | 184.50p | 41666 |
20/06/2011 | 183.93p | 188.50p | 183.93p | 188.50p | 15464 |
17/06/2011 | 192.75p | 192.75p | 187.00p | 191.00p | 6858 |
16/06/2011 | 192.75p | 193.00p | 185.25p | 190.88p | 11515 |
15/06/2011 | 192.75p | 192.75p | 188.50p | 188.50p | 1307 |
14/06/2011 | 192.50p | 195.08p | 188.35p | 193.00p | 14907 |
13/06/2011 | 192.75p | 193.00p | 185.25p | 189.00p | 1276 |
10/06/2011 | 191.00p | 191.00p | 188.00p | 188.00p | 869 |
09/06/2011 | 191.00p | 191.25p | 189.00p | 189.00p | 4621 |
08/06/2011 | 184.25p | 190.00p | 183.99p | 184.00p | 9446 |
07/06/2011 | 184.25p | 190.25p | 184.23p | 186.75p | 3736 |
06/06/2011 | 189.00p | 189.00p | 184.00p | 186.00p | 14767 |
03/06/2011 | 184.25p | 184.25p | 184.00p | 184.00p | 1450 |
02/06/2011 | 184.25p | 184.25p | 183.75p | 183.75p | 10324 |
01/06/2011 | 185.25p | 187.63p | 184.00p | 184.00p | 15820 |
31/05/2011 | 189.75p | 190.88p | 187.25p | 190.88p | 10895 |
27/05/2011 | 187.25p | 187.25p | 187.00p | 187.00p | 2294 |
26/05/2011 | 187.25p | 188.40p | 187.00p | 187.00p | 7339 |
25/05/2011 | 189.25p | 193.85p | 188.00p | 188.00p | 28073 |
24/05/2011 | 189.25p | 189.50p | 189.25p | 189.50p | 2053 |
23/05/2011 | 199.75p | 199.75p | 189.25p | 189.25p | 12112 |
20/05/2011 | 190.25p | 190.50p | 190.25p | 190.50p | 2722 |
19/05/2011 | 190.75p | 196.50p | 190.00p | 190.00p | 11293 |
18/05/2011 | 192.50p | 196.90p | 192.50p | 192.50p | 10524 |
17/05/2011 | 190.25p | 193.60p | 187.00p | 189.50p | 10214 |
16/05/2011 | 188.25p | 190.00p | 188.25p | 188.50p | 5410 |
13/05/2011 | 188.25p | 198.82p | 188.00p | 188.00p | 9222 |
12/05/2011 | 199.75p | 200.00p | 190.00p | 195.00p | 7985 |
11/05/2011 | 188.00p | 195.47p | 187.50p | 190.00p | 19934 |
10/05/2011 | 198.00p | 198.00p | 198.00p | 198.00p | 97 |
09/05/2011 | 196.75p | 196.75p | 190.00p | 190.00p | 10915 |
06/05/2011 | 189.00p | 191.97p | 188.00p | 189.00p | 4451 |
05/05/2011 | 189.00p | 191.50p | 189.00p | 191.25p | 5350 |
04/05/2011 | 194.75p | 195.00p | 189.00p | 189.00p | 3265 |
03/05/2011 | 196.60p | 196.60p | 189.00p | 189.00p | 504 |
28/04/2011 | 197.25p | 199.00p | 190.00p | 194.50p | 18132 |
27/04/2011 | 196.53p | 196.53p | 194.38p | 194.38p | 246 |
26/04/2011 | 192.51p | 192.51p | 189.00p | 189.00p | 16822 |
21/04/2011 | 189.25p | 199.75p | 189.25p | 192.25p | 213 |
20/04/2011 | 198.00p | 200.00p | 197.75p | 198.75p | 5681 |
19/04/2011 | 199.75p | 199.75p | 193.50p | 193.50p | 1200 |
18/04/2011 | 201.75p | 201.75p | 189.00p | 191.50p | 45552 |
15/04/2011 | 200.00p | 202.00p | 195.00p | 200.25p | 10979 |
14/04/2011 | 192.48p | 198.00p | 192.48p | 198.00p | 2130 |
13/04/2011 | 200.75p | 200.75p | 194.50p | 194.50p | 4052 |
12/04/2011 | 201.00p | 201.00p | 195.50p | 195.50p | 0 |
11/04/2011 | 201.00p | 201.00p | 195.50p | 195.50p | 340 |
08/04/2011 | 194.70p | 201.00p | 194.50p | 194.50p | 0 |
07/04/2011 | 194.70p | 201.00p | 194.70p | 196.50p | 7620 |
06/04/2011 | 197.90p | 198.00p | 192.48p | 195.00p | 9842 |
05/04/2011 | 188.00p | 197.52p | 188.00p | 193.25p | 4012 |
04/04/2011 | 193.00p | 198.36p | 188.00p | 193.75p | 61347 |
01/04/2011 | 189.00p | 196.81p | 189.00p | 189.00p | 12000 |
31/03/2011 | 189.00p | 195.55p | 189.00p | 190.00p | 3547 |
30/03/2011 | 191.30p | 195.85p | 190.65p | 192.50p | 7041 |
29/03/2011 | 191.00p | 194.10p | 190.70p | 192.50p | 14000 |
28/03/2011 | 190.00p | 192.00p | 190.00p | 192.00p | 12300 |
25/03/2011 | 189.55p | 189.55p | 188.00p | 189.00p | 18260 |
24/03/2011 | 187.00p | 187.00p | 187.00p | 187.00p | 53 |
23/03/2011 | 190.00p | 190.00p | 185.30p | 188.00p | 9691 |
22/03/2011 | 182.00p | 185.00p | 182.00p | 185.00p | 5445 |
21/03/2011 | 183.00p | 189.50p | 182.63p | 183.00p | 16554 |
18/03/2011 | 182.00p | 184.50p | 182.00p | 183.50p | 30907 |
17/03/2011 | 186.25p | 186.25p | 182.00p | 182.00p | 9754 |
16/03/2011 | 185.00p | 192.60p | 179.00p | 185.00p | 54943 |
15/03/2011 | 187.00p | 190.00p | 185.00p | 188.00p | 19643 |
14/03/2011 | 193.00p | 198.29p | 190.50p | 195.00p | 19292 |
11/03/2011 | 190.55p | 197.35p | 190.55p | 192.50p | 5948 |
10/03/2011 | 190.80p | 196.80p | 190.00p | 194.00p | 27201 |
09/03/2011 | 195.94p | 196.00p | 190.00p | 194.88p | 13180 |
08/03/2011 | 200.00p | 200.66p | 190.00p | 193.00p | 21700 |
07/03/2011 | 198.00p | 208.40p | 198.00p | 203.50p | 34978 |
04/03/2011 | 193.00p | 193.00p | 186.00p | 192.50p | 19599 |
03/03/2011 | 185.00p | 189.00p | 185.00p | 186.75p | 12027 |
02/03/2011 | 181.00p | 185.50p | 181.00p | 185.50p | 13669 |
01/03/2011 | 187.75p | 191.00p | 185.00p | 191.00p | 22558 |
28/02/2011 | 189.00p | 189.00p | 183.88p | 183.88p | 62846 |
25/02/2011 | 188.00p | 188.00p | 183.88p | 183.88p | 18197 |
24/02/2011 | 180.00p | 182.00p | 180.00p | 182.00p | 1366 |
23/02/2011 | 184.50p | 184.50p | 182.00p | 182.00p | 1275 |
22/02/2011 | 182.00p | 185.00p | 182.00p | 185.00p | 12603 |
21/02/2011 | 185.80p | 187.60p | 180.25p | 182.75p | 31126 |
18/02/2011 | 183.00p | 187.18p | 181.00p | 186.50p | 36939 |
17/02/2011 | 170.00p | 181.00p | 170.00p | 181.00p | 74824 |
16/02/2011 | 163.58p | 170.00p | 163.58p | 170.00p | 50955 |
15/02/2011 | 165.01p | 165.01p | 163.00p | 163.00p | 9459 |
14/02/2011 | 164.75p | 166.52p | 157.88p | 165.00p | 21335 |
11/02/2011 | 165.04p | 165.04p | 159.00p | 161.00p | 17294 |
10/02/2011 | 165.04p | 165.04p | 163.00p | 163.00p | 2755 |
09/02/2011 | 163.36p | 163.56p | 162.00p | 162.00p | 11580 |
08/02/2011 | 161.00p | 163.61p | 158.66p | 162.00p | 25794 |
07/02/2011 | 167.00p | 167.00p | 163.50p | 163.50p | 11450 |
04/02/2011 | 165.20p | 165.20p | 160.07p | 163.50p | 12989 |
03/02/2011 | 165.00p | 165.00p | 157.80p | 162.50p | 7979 |
02/02/2011 | 165.00p | 165.00p | 161.00p | 161.00p | 0 |
01/02/2011 | 165.00p | 165.00p | 161.00p | 161.00p | 0 |
31/01/2011 | 165.00p | 165.00p | 165.00p | 165.00p | 4 |
28/01/2011 | 161.00p | 161.00p | 159.00p | 159.00p | 20000 |
27/01/2011 | 163.00p | 164.00p | 158.40p | 161.00p | 8059 |
26/01/2011 | 163.00p | 163.00p | 160.50p | 163.00p | 3805 |
25/01/2011 | 160.50p | 164.40p | 160.50p | 163.50p | 4000 |
24/01/2011 | 158.00p | 162.00p | 158.00p | 160.50p | 5117 |
21/01/2011 | 165.00p | 165.00p | 161.00p | 161.50p | 2001 |
20/01/2011 | 163.50p | 164.20p | 160.50p | 163.50p | 4769 |
19/01/2011 | 166.00p | 166.00p | 161.50p | 163.50p | 3501 |
18/01/2011 | 163.00p | 164.00p | 160.90p | 164.00p | 9500 |
17/01/2011 | 167.00p | 172.24p | 160.00p | 160.00p | 26773 |
14/01/2011 | 170.00p | 173.00p | 170.00p | 171.00p | 19213 |
13/01/2011 | 170.50p | 172.00p | 170.50p | 172.00p | 6250 |
12/01/2011 | 172.60p | 175.00p | 172.60p | 175.00p | 1129 |
11/01/2011 | 172.60p | 175.00p | 172.60p | 175.00p | 660 |
10/01/2011 | 175.00p | 176.32p | 170.80p | 175.00p | 19056 |
07/01/2011 | 170.50p | 178.60p | 170.50p | 174.00p | 29906 |
06/01/2011 | 175.00p | 175.84p | 170.50p | 170.50p | 14000 |
05/01/2011 | 179.00p | 179.00p | 172.50p | 179.00p | 24033 |
04/01/2011 | 176.00p | 176.00p | 174.00p | 175.00p | 640 |
31/12/2010 | 176.00p | 176.00p | 174.10p | 176.00p | 2500 |
30/12/2010 | 176.25p | 176.25p | 174.00p | 176.00p | 207 |
29/12/2010 | 172.00p | 176.25p | 172.00p | 176.25p | 6204 |
24/12/2010 | 175.50p | 176.00p | 175.50p | 176.00p | 0 |
23/12/2010 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
22/12/2010 | 176.00p | 178.00p | 174.00p | 175.50p | 10091 |
21/12/2010 | 180.00p | 180.00p | 172.85p | 176.00p | 12135 |
20/12/2010 | 172.00p | 174.75p | 172.00p | 174.75p | 2187 |
17/12/2010 | 171.00p | 178.00p | 171.00p | 178.00p | 28636 |
16/12/2010 | 172.00p | 178.00p | 170.80p | 178.00p | 25177 |
15/12/2010 | 173.00p | 177.10p | 173.00p | 174.00p | 2840 |
14/12/2010 | 174.00p | 175.00p | 171.00p | 173.00p | 9748 |
13/12/2010 | 172.00p | 178.00p | 172.00p | 174.00p | 8217 |
10/12/2010 | 175.00p | 175.00p | 174.50p | 174.50p | 0 |
09/12/2010 | 175.00p | 179.91p | 172.00p | 175.00p | 30492 |
08/12/2010 | 170.00p | 175.94p | 170.00p | 172.50p | 19995 |
07/12/2010 | 181.50p | 182.54p | 178.00p | 180.00p | 72384 |
06/12/2010 | 178.00p | 180.00p | 178.00p | 179.00p | 27604 |
03/12/2010 | 175.50p | 176.50p | 175.50p | 176.50p | 0 |
02/12/2010 | 179.00p | 179.00p | 174.73p | 175.50p | 17400 |
01/12/2010 | 179.25p | 179.50p | 178.60p | 179.50p | 1800 |
30/11/2010 | 182.00p | 187.19p | 179.25p | 179.25p | 49757 |
29/11/2010 | 173.00p | 181.25p | 173.00p | 181.25p | 64323 |
26/11/2010 | 170.00p | 170.50p | 168.17p | 170.50p | 2100 |
25/11/2010 | 170.00p | 172.00p | 170.00p | 170.00p | 7266 |
24/11/2010 | 170.00p | 170.00p | 168.40p | 170.00p | 1687 |
23/11/2010 | 170.00p | 170.00p | 168.60p | 169.50p | 31000 |
22/11/2010 | 167.00p | 170.50p | 165.88p | 170.50p | 1500 |
19/11/2010 | 167.50p | 170.90p | 167.00p | 167.00p | 384 |
18/11/2010 | 167.50p | 167.50p | 165.75p | 167.50p | 2000 |
17/11/2010 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
16/11/2010 | 165.00p | 168.25p | 165.00p | 167.50p | 5775 |
15/11/2010 | 164.00p | 165.00p | 164.00p | 165.00p | 0 |
12/11/2010 | 168.00p | 168.00p | 164.00p | 164.00p | 1300 |
11/11/2010 | 160.00p | 164.00p | 160.00p | 164.00p | 66 |
10/11/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 41 |
09/11/2010 | 166.00p | 166.00p | 162.50p | 162.50p | 3126 |
08/11/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 2750 |
05/11/2010 | 165.00p | 170.00p | 165.00p | 166.50p | 8819 |
04/11/2010 | 165.00p | 170.00p | 165.00p | 165.00p | 15919 |
03/11/2010 | 167.25p | 170.00p | 167.25p | 167.50p | 600 |
02/11/2010 | 165.00p | 168.00p | 165.00p | 167.25p | 18233 |
01/11/2010 | 167.00p | 168.00p | 165.00p | 165.00p | 28989 |
29/10/2010 | 165.00p | 167.00p | 164.50p | 167.00p | 25284 |
28/10/2010 | 165.00p | 165.40p | 162.76p | 163.50p | 11500 |
27/10/2010 | 167.00p | 167.00p | 162.00p | 164.00p | 4238 |
26/10/2010 | 167.00p | 167.00p | 161.40p | 167.00p | 11058 |
25/10/2010 | 162.00p | 166.50p | 162.00p | 162.00p | 4296 |
22/10/2010 | 163.00p | 167.20p | 163.00p | 163.50p | 2583 |
21/10/2010 | 166.00p | 166.00p | 163.00p | 163.00p | 15002 |
20/10/2010 | 166.00p | 166.00p | 165.30p | 166.00p | 3512 |
19/10/2010 | 165.50p | 167.56p | 163.00p | 163.00p | 7461 |
18/10/2010 | 164.50p | 166.00p | 164.50p | 165.50p | 5000 |
15/10/2010 | 163.00p | 164.50p | 163.00p | 164.50p | 14 |
14/10/2010 | 162.75p | 164.26p | 162.75p | 163.00p | 5550 |
13/10/2010 | 166.00p | 166.00p | 160.77p | 162.75p | 5895 |
12/10/2010 | 165.00p | 166.08p | 160.74p | 166.00p | 41609 |
11/10/2010 | 163.00p | 163.00p | 160.50p | 160.50p | 10567 |
08/10/2010 | 157.00p | 160.40p | 155.00p | 157.50p | 12878 |
07/10/2010 | 163.50p | 164.00p | 158.50p | 158.50p | 77766 |
06/10/2010 | 163.50p | 163.50p | 160.00p | 160.50p | 39905 |
05/10/2010 | 161.50p | 162.96p | 161.00p | 161.00p | 9932 |
04/10/2010 | 162.00p | 163.58p | 160.00p | 161.50p | 33755 |
01/10/2010 | 155.00p | 162.77p | 155.00p | 160.00p | 25933 |
30/09/2010 | 155.00p | 159.55p | 152.00p | 155.00p | 2897 |
29/09/2010 | 161.75p | 161.75p | 152.00p | 157.00p | 52616 |
28/09/2010 | 164.00p | 164.00p | 154.25p | 154.25p | 13518 |
27/09/2010 | 160.00p | 161.00p | 160.00p | 161.00p | 1000 |
24/09/2010 | 162.00p | 162.00p | 161.00p | 161.00p | 11354 |
23/09/2010 | 159.00p | 162.00p | 159.00p | 162.00p | 0 |
22/09/2010 | 160.00p | 162.67p | 159.00p | 159.00p | 39225 |
21/09/2010 | 163.50p | 163.50p | 161.50p | 161.50p | 2127 |
20/09/2010 | 163.00p | 163.50p | 160.00p | 163.50p | 21347 |
17/09/2010 | 157.00p | 161.80p | 155.00p | 155.00p | 31529 |
16/09/2010 | 158.00p | 164.90p | 158.00p | 159.00p | 3909 |
15/09/2010 | 158.00p | 165.00p | 158.00p | 165.00p | 19266 |
14/09/2010 | 147.00p | 163.00p | 141.60p | 157.00p | 113086 |
13/09/2010 | 135.00p | 139.50p | 135.00p | 139.00p | 5932 |
10/09/2010 | 140.00p | 140.00p | 135.00p | 139.00p | 3052 |
09/09/2010 | 136.00p | 139.50p | 136.00p | 138.00p | 2838 |
*Close Price adjusted for both dividends and splits