Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/2011 | 68.20p | 69.00p | 68.20p | 68.40p | 117960 |
24/10/2011 | 68.50p | 68.99p | 68.40p | 68.65p | 63510 |
21/10/2011 | 68.00p | 68.99p | 68.00p | 68.70p | 114510 |
20/10/2011 | 68.95p | 69.84p | 67.60p | 67.60p | 327800 |
19/10/2011 | 69.25p | 69.85p | 69.00p | 69.00p | 101050 |
18/10/2011 | 69.65p | 70.22p | 69.00p | 69.00p | 272420 |
17/10/2011 | 70.30p | 70.55p | 69.80p | 69.80p | 294670 |
14/10/2011 | 69.95p | 70.60p | 69.80p | 69.83p | 169920 |
13/10/2011 | 70.10p | 70.50p | 69.85p | 69.85p | 97180 |
12/10/2011 | 69.50p | 70.30p | 69.50p | 70.30p | 166760 |
11/10/2011 | 69.30p | 69.75p | 68.65p | 69.75p | 208420 |
10/10/2011 | 69.20p | 69.60p | 69.20p | 69.40p | 191100 |
07/10/2011 | 69.30p | 69.52p | 68.60p | 68.70p | 179670 |
06/10/2011 | 69.40p | 69.60p | 68.60p | 68.60p | 98450 |
05/10/2011 | 68.70p | 68.85p | 68.00p | 68.00p | 169170 |
04/10/2011 | 68.50p | 69.02p | 68.00p | 68.00p | 230750 |
03/10/2011 | 69.00p | 69.40p | 68.50p | 69.40p | 37760 |
30/09/2011 | 69.30p | 69.30p | 69.30p | 69.30p | 85790 |
29/09/2011 | 69.60p | 69.60p | 69.40p | 69.60p | 147720 |
28/09/2011 | 68.50p | 69.72p | 68.50p | 69.00p | 156190 |
27/09/2011 | 68.90p | 69.67p | 68.50p | 68.90p | 94700 |
26/09/2011 | 69.30p | 69.50p | 68.70p | 69.00p | 63630 |
23/09/2011 | 69.50p | 69.54p | 68.70p | 69.00p | 34100 |
22/09/2011 | 68.90p | 69.20p | 68.50p | 68.85p | 185790 |
21/09/2011 | 69.00p | 69.90p | 69.00p | 69.25p | 355240 |
20/09/2011 | 68.95p | 70.00p | 68.70p | 69.65p | 688440 |
19/09/2011 | 68.00p | 68.85p | 68.00p | 68.52p | 62790 |
16/09/2011 | 69.00p | 69.00p | 68.00p | 68.80p | 1317390 |
15/09/2011 | 68.40p | 68.50p | 68.00p | 68.50p | 568050 |
14/09/2011 | 68.50p | 68.81p | 68.00p | 68.52p | 88700 |
13/09/2011 | 69.00p | 69.95p | 68.90p | 69.15p | 83600 |
12/09/2011 | 69.50p | 69.50p | 69.25p | 69.25p | 77420 |
09/09/2011 | 71.30p | 71.85p | 70.55p | 70.98p | 205390 |
08/09/2011 | 71.20p | 71.83p | 71.20p | 71.55p | 125150 |
07/09/2011 | 70.90p | 70.94p | 70.50p | 70.90p | 99910 |
06/09/2011 | 69.90p | 70.50p | 69.80p | 70.50p | 102730 |
05/09/2011 | 70.50p | 71.20p | 70.35p | 70.35p | 155450 |
02/09/2011 | 70.90p | 71.10p | 70.90p | 71.00p | 30170 |
01/09/2011 | 71.65p | 71.80p | 71.35p | 71.80p | 28140 |
31/08/2011 | 71.80p | 72.40p | 70.90p | 72.40p | 171220 |
30/08/2011 | 70.70p | 71.20p | 70.70p | 71.20p | 49100 |
26/08/2011 | 71.20p | 71.29p | 70.32p | 70.55p | 201990 |
25/08/2011 | 71.20p | 71.74p | 70.75p | 71.25p | 78710 |
24/08/2011 | 70.40p | 70.80p | 69.60p | 70.45p | 173600 |
23/08/2011 | 68.60p | 70.00p | 68.60p | 69.95p | 163180 |
22/08/2011 | 69.40p | 69.48p | 68.85p | 69.00p | 121460 |
19/08/2011 | 69.90p | 69.90p | 69.15p | 69.50p | 156940 |
18/08/2011 | 69.60p | 70.00p | 69.20p | 69.90p | 96280 |
17/08/2011 | 69.40p | 70.35p | 68.92p | 69.60p | 793460 |
16/08/2011 | 69.30p | 69.70p | 69.20p | 69.70p | 214090 |
15/08/2011 | 69.50p | 70.11p | 69.05p | 69.60p | 493940 |
12/08/2011 | 69.00p | 69.42p | 68.49p | 69.10p | 635040 |
11/08/2011 | 68.10p | 69.40p | 68.10p | 69.40p | 97900 |
10/08/2011 | 66.30p | 68.65p | 66.30p | 67.00p | 613620 |
09/08/2011 | 66.45p | 67.66p | 65.20p | 66.55p | 513730 |
08/08/2011 | 69.00p | 69.80p | 67.90p | 68.10p | 297460 |
05/08/2011 | 71.60p | 71.60p | 69.50p | 69.75p | 381200 |
04/08/2011 | 74.15p | 74.65p | 72.40p | 72.40p | 209220 |
03/08/2011 | 75.00p | 75.00p | 74.00p | 74.00p | 345650 |
02/08/2011 | 75.30p | 75.95p | 75.30p | 75.95p | 97100 |
01/08/2011 | 77.00p | 77.00p | 76.30p | 76.30p | 264530 |
29/07/2011 | 75.63p | 76.37p | 75.58p | 76.23p | 197920 |
28/07/2011 | 76.50p | 76.50p | 75.54p | 76.45p | 130160 |
27/07/2011 | 75.90p | 76.50p | 75.61p | 76.50p | 331600 |
26/07/2011 | 76.05p | 76.23p | 75.35p | 75.65p | 174330 |
25/07/2011 | 76.33p | 76.33p | 75.37p | 75.85p | 131140 |
22/07/2011 | 75.70p | 76.44p | 75.50p | 75.50p | 291630 |
21/07/2011 | 76.35p | 76.54p | 75.50p | 75.50p | 75270 |
20/07/2011 | 76.40p | 76.44p | 75.60p | 75.60p | 131980 |
19/07/2011 | 76.40p | 76.40p | 75.60p | 76.20p | 455220 |
18/07/2011 | 75.20p | 76.40p | 75.20p | 76.40p | 419930 |
15/07/2011 | 76.35p | 76.35p | 75.36p | 75.80p | 166980 |
14/07/2011 | 75.50p | 76.40p | 75.40p | 76.40p | 129140 |
13/07/2011 | 76.00p | 76.75p | 75.60p | 76.35p | 200380 |
12/07/2011 | 76.60p | 76.85p | 75.80p | 76.02p | 405720 |
11/07/2011 | 76.30p | 77.20p | 76.30p | 77.00p | 393600 |
08/07/2011 | 76.90p | 77.20p | 76.30p | 76.70p | 228590 |
07/07/2011 | 75.70p | 76.60p | 75.40p | 76.20p | 519270 |
06/07/2011 | 75.90p | 75.90p | 75.28p | 75.80p | 237580 |
05/07/2011 | 75.70p | 75.89p | 75.07p | 75.80p | 256050 |
04/07/2011 | 75.30p | 75.70p | 74.90p | 74.90p | 124200 |
01/07/2011 | 75.00p | 75.70p | 75.00p | 75.70p | 228650 |
30/06/2011 | 73.70p | 75.30p | 73.55p | 75.30p | 681450 |
29/06/2011 | 73.65p | 73.70p | 72.80p | 72.80p | 1070230 |
28/06/2011 | 73.20p | 73.60p | 73.00p | 73.60p | 230270 |
27/06/2011 | 73.50p | 73.70p | 73.30p | 73.70p | 92850 |
24/06/2011 | 73.70p | 73.70p | 73.45p | 73.70p | 872480 |
23/06/2011 | 73.65p | 73.90p | 73.30p | 73.40p | 112280 |
22/06/2011 | 74.10p | 74.10p | 73.40p | 73.70p | 168350 |
21/06/2011 | 73.70p | 73.76p | 73.35p | 73.70p | 310310 |
20/06/2011 | 73.70p | 74.17p | 73.47p | 73.80p | 200970 |
17/06/2011 | 73.85p | 74.24p | 73.54p | 74.00p | 617940 |
16/06/2011 | 73.55p | 74.60p | 73.55p | 73.80p | 296550 |
15/06/2011 | 74.30p | 74.50p | 73.70p | 74.40p | 310150 |
14/06/2011 | 74.75p | 74.75p | 73.65p | 74.00p | 255840 |
13/06/2011 | 74.50p | 74.50p | 73.73p | 73.80p | 270090 |
10/06/2011 | 74.20p | 74.75p | 74.20p | 74.25p | 353260 |
09/06/2011 | 73.70p | 74.50p | 73.60p | 74.00p | 146250 |
08/06/2011 | 75.00p | 75.00p | 74.00p | 74.10p | 301080 |
07/06/2011 | 75.05p | 75.90p | 75.05p | 75.90p | 1220460 |
06/06/2011 | 75.20p | 75.55p | 75.00p | 75.50p | 274530 |
03/06/2011 | 75.80p | 75.80p | 74.55p | 75.15p | 386470 |
02/06/2011 | 74.25p | 75.50p | 74.25p | 75.50p | 310590 |
01/06/2011 | 75.45p | 75.55p | 74.70p | 74.75p | 183980 |
31/05/2011 | 74.70p | 75.75p | 74.70p | 75.25p | 183680 |
27/05/2011 | 74.75p | 75.55p | 74.70p | 74.70p | 416740 |
26/05/2011 | 74.45p | 75.25p | 74.40p | 75.25p | 110430 |
25/05/2011 | 75.80p | 75.80p | 74.50p | 74.50p | 233310 |
24/05/2011 | 75.00p | 76.12p | 74.90p | 74.90p | 163550 |
23/05/2011 | 75.10p | 76.10p | 75.10p | 75.50p | 384460 |
20/05/2011 | 75.80p | 76.49p | 75.30p | 75.30p | 202740 |
19/05/2011 | 75.40p | 76.30p | 75.40p | 76.30p | 303820 |
18/05/2011 | 74.35p | 75.60p | 74.35p | 75.60p | 149830 |
17/05/2011 | 74.70p | 75.00p | 74.22p | 75.00p | 152120 |
16/05/2011 | 74.55p | 75.46p | 74.50p | 74.60p | 356210 |
13/05/2011 | 75.00p | 75.60p | 74.30p | 75.00p | 380110 |
12/05/2011 | 74.40p | 74.40p | 73.75p | 74.40p | 140720 |
11/05/2011 | 74.50p | 74.80p | 73.90p | 74.70p | 585640 |
10/05/2011 | 73.50p | 74.50p | 73.30p | 74.50p | 352500 |
09/05/2011 | 71.60p | 73.35p | 71.60p | 73.35p | 287150 |
06/05/2011 | 71.90p | 72.80p | 71.90p | 72.80p | 72610 |
05/05/2011 | 72.30p | 72.40p | 71.86p | 72.40p | 284170 |
04/05/2011 | 71.70p | 72.50p | 71.20p | 72.50p | 342570 |
03/05/2011 | 70.75p | 71.50p | 70.40p | 71.50p | 337050 |
28/04/2011 | 70.40p | 70.90p | 70.20p | 70.90p | 186000 |
27/04/2011 | 70.45p | 70.60p | 69.80p | 70.42p | 276540 |
26/04/2011 | 70.25p | 70.25p | 69.50p | 69.50p | 118800 |
21/04/2011 | 70.30p | 70.75p | 69.70p | 70.00p | 155710 |
20/04/2011 | 69.85p | 70.30p | 69.80p | 70.20p | 753140 |
19/04/2011 | 70.20p | 70.30p | 69.92p | 70.20p | 257490 |
18/04/2011 | 70.05p | 70.40p | 69.80p | 69.85p | 95000 |
15/04/2011 | 70.05p | 70.50p | 69.55p | 70.40p | 231370 |
14/04/2011 | 69.70p | 70.32p | 69.40p | 69.40p | 77320 |
13/04/2011 | 69.55p | 70.25p | 69.55p | 70.25p | 161010 |
12/04/2011 | 69.55p | 69.98p | 69.55p | 69.70p | 251210 |
11/04/2011 | 70.00p | 70.80p | 69.55p | 69.77p | 242600 |
08/04/2011 | 69.55p | 70.00p | 69.45p | 70.00p | 164120 |
07/04/2011 | 68.80p | 69.50p | 68.25p | 69.50p | 423690 |
06/04/2011 | 68.70p | 68.70p | 68.25p | 68.60p | 1114910 |
05/04/2011 | 68.50p | 68.50p | 68.00p | 68.40p | 222750 |
04/04/2011 | 68.75p | 68.84p | 68.55p | 68.67p | 216300 |
01/04/2011 | 68.60p | 68.70p | 68.60p | 68.60p | 255390 |
31/03/2011 | 68.75p | 68.99p | 68.60p | 68.60p | 320030 |
30/03/2011 | 68.85p | 69.19p | 68.70p | 68.75p | 637310 |
29/03/2011 | 68.70p | 68.84p | 68.20p | 68.70p | 3948570 |
28/03/2011 | 67.60p | 68.80p | 67.60p | 68.80p | 355660 |
25/03/2011 | 67.30p | 68.40p | 66.90p | 68.25p | 842500 |
24/03/2011 | 66.75p | 67.35p | 66.50p | 67.30p | 158470 |
23/03/2011 | 67.85p | 67.85p | 66.56p | 67.30p | 290870 |
22/03/2011 | 66.60p | 67.58p | 66.60p | 67.00p | 316350 |
21/03/2011 | 67.15p | 67.50p | 66.50p | 66.50p | 328280 |
18/03/2011 | 67.20p | 67.30p | 66.51p | 67.30p | 266300 |
17/03/2011 | 66.55p | 67.00p | 66.50p | 66.93p | 196850 |
16/03/2011 | 66.90p | 67.90p | 66.55p | 66.55p | 369200 |
15/03/2011 | 68.70p | 68.70p | 67.00p | 67.00p | 338760 |
14/03/2011 | 68.60p | 69.00p | 67.94p | 68.80p | 191040 |
11/03/2011 | 68.95p | 69.00p | 68.25p | 69.00p | 209070 |
10/03/2011 | 68.30p | 69.06p | 68.10p | 68.50p | 286570 |
09/03/2011 | 69.00p | 69.00p | 68.10p | 68.90p | 295320 |
08/03/2011 | 68.50p | 69.00p | 68.40p | 69.00p | 221340 |
07/03/2011 | 68.50p | 69.20p | 67.80p | 68.83p | 449880 |
04/03/2011 | 69.50p | 69.50p | 68.50p | 68.50p | 289220 |
03/03/2011 | 68.50p | 69.20p | 68.50p | 68.83p | 111910 |
02/03/2011 | 68.55p | 69.36p | 68.50p | 68.50p | 89640 |
01/03/2011 | 69.60p | 69.60p | 68.70p | 68.70p | 284270 |
28/02/2011 | 69.26p | 69.80p | 69.00p | 69.00p | 208260 |
25/02/2011 | 69.50p | 69.50p | 68.30p | 69.40p | 87400 |
24/02/2011 | 69.40p | 69.50p | 69.15p | 69.50p | 81550 |
23/02/2011 | 69.30p | 69.80p | 69.16p | 69.48p | 74670 |
22/02/2011 | 69.50p | 70.09p | 69.40p | 69.68p | 251020 |
21/02/2011 | 69.80p | 69.80p | 69.50p | 69.50p | 246320 |
18/02/2011 | 69.80p | 70.00p | 69.40p | 69.40p | 359330 |
17/02/2011 | 69.50p | 70.17p | 69.50p | 70.00p | 183820 |
16/02/2011 | 70.20p | 70.30p | 69.75p | 70.00p | 107880 |
15/02/2011 | 68.90p | 70.00p | 68.90p | 69.50p | 159130 |
14/02/2011 | 69.42p | 69.87p | 69.10p | 69.70p | 414460 |
11/02/2011 | 68.90p | 69.49p | 68.70p | 69.15p | 262910 |
10/02/2011 | 68.50p | 69.36p | 68.50p | 68.65p | 198340 |
09/02/2011 | 69.00p | 69.50p | 68.27p | 69.50p | 400240 |
08/02/2011 | 69.25p | 69.45p | 68.20p | 69.15p | 384240 |
07/02/2011 | 69.30p | 69.30p | 68.15p | 68.95p | 182250 |
04/02/2011 | 69.10p | 69.10p | 68.00p | 68.40p | 341900 |
03/02/2011 | 68.70p | 69.10p | 68.00p | 68.65p | 220890 |
02/02/2011 | 69.45p | 69.45p | 68.00p | 68.20p | 326620 |
01/02/2011 | 69.30p | 69.50p | 68.70p | 68.70p | 128320 |
31/01/2011 | 69.10p | 69.40p | 68.50p | 68.50p | 237440 |
28/01/2011 | 69.45p | 70.33p | 69.00p | 69.60p | 261430 |
27/01/2011 | 69.25p | 70.35p | 69.25p | 70.30p | 97500 |
26/01/2011 | 69.40p | 70.00p | 69.31p | 69.60p | 407250 |
25/01/2011 | 69.70p | 70.48p | 69.10p | 69.65p | 308080 |
24/01/2011 | 70.10p | 70.10p | 69.20p | 69.70p | 257170 |
21/01/2011 | 70.05p | 70.05p | 69.40p | 69.55p | 147760 |
20/01/2011 | 69.90p | 69.90p | 69.30p | 69.30p | 69410 |
19/01/2011 | 69.70p | 70.19p | 69.60p | 69.60p | 116600 |
18/01/2011 | 70.20p | 70.31p | 69.50p | 69.65p | 213450 |
17/01/2011 | 69.70p | 70.34p | 69.50p | 69.50p | 269350 |
14/01/2011 | 69.50p | 70.44p | 69.50p | 69.55p | 646860 |
13/01/2011 | 69.80p | 70.80p | 69.65p | 70.30p | 686950 |
12/01/2011 | 70.45p | 70.90p | 70.40p | 70.90p | 96070 |
11/01/2011 | 70.50p | 70.90p | 69.60p | 70.90p | 138210 |
*Close Price adjusted for both dividends and splits