Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2012 | 240.25p | 241.00p | 240.00p | 241.00p | 9865 |
14/05/2012 | 242.00p | 251.75p | 240.84p | 245.00p | 12288 |
11/05/2012 | 240.50p | 245.25p | 240.00p | 245.00p | 227890 |
10/05/2012 | 247.00p | 247.00p | 243.89p | 247.00p | 73524 |
09/05/2012 | 245.25p | 248.25p | 240.00p | 247.00p | 46539 |
08/05/2012 | 254.75p | 254.75p | 245.75p | 250.00p | 10171 |
04/05/2012 | 250.25p | 255.00p | 247.00p | 247.50p | 110275 |
03/05/2012 | 246.75p | 247.75p | 242.00p | 247.75p | 455 |
02/05/2012 | 240.00p | 250.00p | 240.00p | 249.25p | 88717 |
01/05/2012 | 249.50p | 250.00p | 244.75p | 249.00p | 23152 |
30/04/2012 | 235.50p | 245.00p | 235.50p | 240.25p | 31781 |
27/04/2012 | 254.75p | 254.75p | 238.75p | 239.25p | 194945 |
26/04/2012 | 247.00p | 247.00p | 237.50p | 244.75p | 482445 |
25/04/2012 | 239.49p | 241.62p | 239.49p | 241.62p | 41881 |
24/04/2012 | 241.25p | 241.25p | 237.75p | 237.75p | 5331 |
23/04/2012 | 240.25p | 245.00p | 240.00p | 242.62p | 425559 |
20/04/2012 | 250.25p | 250.25p | 240.50p | 240.50p | 27697 |
19/04/2012 | 255.00p | 257.00p | 250.50p | 253.25p | 31936 |
18/04/2012 | 258.75p | 258.75p | 258.75p | 258.75p | 582 |
17/04/2012 | 255.00p | 261.00p | 255.00p | 260.00p | 147 |
16/04/2012 | 261.00p | 265.00p | 260.00p | 262.00p | 19682 |
13/04/2012 | 265.00p | 265.00p | 258.30p | 261.12p | 23235 |
12/04/2012 | 260.00p | 262.75p | 259.00p | 262.75p | 8344 |
11/04/2012 | 257.50p | 260.50p | 257.00p | 260.50p | 7633 |
10/04/2012 | 265.25p | 265.25p | 260.00p | 260.00p | 2174 |
05/04/2012 | 265.00p | 273.00p | 265.00p | 266.75p | 1545 |
04/04/2012 | 269.75p | 270.28p | 265.25p | 265.25p | 100531 |
03/04/2012 | 270.25p | 271.25p | 269.00p | 270.00p | 18641 |
02/04/2012 | 275.25p | 276.00p | 271.00p | 271.00p | 10300 |
30/03/2012 | 280.00p | 290.00p | 275.00p | 275.00p | 36356 |
29/03/2012 | 270.00p | 275.00p | 269.25p | 269.25p | 77894 |
28/03/2012 | 272.00p | 275.00p | 270.00p | 270.00p | 23219 |
27/03/2012 | 275.00p | 279.50p | 272.25p | 274.00p | 18571 |
26/03/2012 | 272.00p | 272.00p | 270.00p | 272.00p | 8159 |
23/03/2012 | 269.75p | 274.50p | 265.00p | 274.50p | 19455 |
22/03/2012 | 265.00p | 270.00p | 264.50p | 270.00p | 87735 |
21/03/2012 | 271.75p | 271.75p | 265.25p | 268.75p | 35063 |
20/03/2012 | 265.00p | 270.00p | 265.00p | 266.75p | 602868 |
19/03/2012 | 269.50p | 270.00p | 255.25p | 270.00p | 28904 |
16/03/2012 | 254.75p | 263.63p | 254.50p | 254.50p | 13193 |
15/03/2012 | 265.75p | 266.00p | 256.37p | 264.75p | 7348 |
14/03/2012 | 266.75p | 267.00p | 256.00p | 267.00p | 8366 |
13/03/2012 | 270.00p | 270.00p | 265.46p | 267.00p | 14606 |
12/03/2012 | 269.00p | 269.00p | 261.12p | 268.75p | 1463 |
09/03/2012 | 270.00p | 270.00p | 262.00p | 262.00p | 43368 |
08/03/2012 | 267.75p | 267.75p | 265.00p | 267.50p | 1695 |
07/03/2012 | 259.75p | 264.00p | 253.00p | 262.50p | 2001261 |
06/03/2012 | 255.00p | 265.00p | 255.00p | 256.75p | 15771 |
05/03/2012 | 243.75p | 252.00p | 243.75p | 250.00p | 10689 |
02/03/2012 | 245.00p | 245.00p | 240.87p | 245.00p | 8355 |
01/03/2012 | 245.00p | 245.24p | 240.00p | 245.00p | 8001 |
29/02/2012 | 240.00p | 243.00p | 240.00p | 240.00p | 189769 |
28/02/2012 | 247.00p | 247.00p | 238.25p | 241.25p | 228656 |
27/02/2012 | 236.25p | 241.88p | 236.25p | 241.88p | 30 |
24/02/2012 | 245.00p | 245.00p | 241.00p | 245.00p | 37822 |
23/02/2012 | 247.75p | 247.75p | 247.75p | 247.75p | 16 |
22/02/2012 | 239.00p | 240.00p | 237.00p | 239.50p | 24222 |
21/02/2012 | 240.00p | 242.00p | 235.00p | 237.50p | 246569 |
20/02/2012 | 235.49p | 242.50p | 235.49p | 241.50p | 0 |
17/02/2012 | 235.49p | 242.50p | 235.49p | 242.50p | 38663 |
16/02/2012 | 245.00p | 245.00p | 240.00p | 242.00p | 17027 |
15/02/2012 | 240.25p | 247.75p | 240.00p | 245.50p | 9095 |
14/02/2012 | 243.00p | 250.00p | 243.00p | 247.75p | 8398 |
13/02/2012 | 245.00p | 247.75p | 237.50p | 239.00p | 4768 |
10/02/2012 | 246.25p | 249.30p | 245.50p | 248.00p | 14449 |
09/02/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 35151 |
08/02/2012 | 246.00p | 249.25p | 242.50p | 249.25p | 22344 |
07/02/2012 | 235.00p | 246.00p | 230.25p | 243.25p | 2144582 |
06/02/2012 | 241.00p | 241.25p | 240.25p | 240.25p | 4856 |
03/02/2012 | 241.00p | 241.00p | 237.00p | 240.75p | 19695 |
02/02/2012 | 243.00p | 243.00p | 240.00p | 240.00p | 13115 |
01/02/2012 | 242.00p | 242.00p | 237.50p | 241.75p | 114523 |
31/01/2012 | 240.00p | 243.38p | 240.00p | 241.00p | 12252 |
30/01/2012 | 248.78p | 248.78p | 245.25p | 245.25p | 194 |
27/01/2012 | 246.43p | 250.00p | 246.43p | 247.75p | 0 |
26/01/2012 | 246.43p | 250.00p | 246.43p | 250.00p | 1099 |
25/01/2012 | 248.00p | 248.00p | 243.50p | 246.00p | 142899 |
24/01/2012 | 246.25p | 246.25p | 240.00p | 244.50p | 23462 |
23/01/2012 | 246.25p | 247.00p | 246.25p | 247.00p | 840 |
20/01/2012 | 250.00p | 255.00p | 249.40p | 252.50p | 3051 |
19/01/2012 | 252.50p | 255.00p | 246.25p | 250.50p | 19674 |
18/01/2012 | 255.00p | 263.50p | 246.25p | 262.50p | 16932 |
17/01/2012 | 246.78p | 250.62p | 246.78p | 250.62p | 5000 |
16/01/2012 | 250.00p | 255.00p | 250.00p | 255.00p | 2979 |
13/01/2012 | 249.00p | 252.00p | 249.00p | 252.00p | 11512 |
12/01/2012 | 248.75p | 251.25p | 248.75p | 251.25p | 10994 |
11/01/2012 | 234.25p | 242.00p | 234.25p | 242.00p | 2136 |
10/01/2012 | 240.50p | 240.50p | 240.50p | 240.50p | 195 |
09/01/2012 | 244.50p | 244.50p | 244.50p | 244.50p | 4159 |
06/01/2012 | 245.00p | 246.00p | 240.50p | 240.50p | 0 |
05/01/2012 | 245.00p | 246.00p | 245.00p | 246.00p | 6006 |
04/01/2012 | 243.75p | 245.00p | 243.50p | 243.50p | 12272 |
03/01/2012 | 238.50p | 242.25p | 230.00p | 242.25p | 14602 |
30/12/2011 | 240.00p | 243.75p | 238.50p | 241.88p | 0 |
29/12/2011 | 240.00p | 243.75p | 238.50p | 238.50p | 1933 |
28/12/2011 | 230.25p | 243.75p | 225.00p | 241.50p | 24881 |
23/12/2011 | 235.00p | 237.00p | 232.01p | 236.63p | 0 |
22/12/2011 | 235.00p | 237.00p | 232.01p | 235.12p | 0 |
21/12/2011 | 235.00p | 237.00p | 232.01p | 235.00p | 16024 |
20/12/2011 | 237.00p | 237.54p | 235.00p | 235.00p | 37011 |
19/12/2011 | 237.00p | 238.00p | 237.00p | 237.00p | 96 |
16/12/2011 | 235.00p | 237.00p | 235.00p | 237.00p | 27156 |
15/12/2011 | 228.00p | 235.00p | 228.00p | 235.00p | 5794 |
14/12/2011 | 232.00p | 235.00p | 228.64p | 234.75p | 52645 |
13/12/2011 | 227.75p | 232.00p | 226.33p | 232.00p | 50064 |
12/12/2011 | 230.00p | 230.00p | 221.25p | 221.25p | 9505 |
09/12/2011 | 225.00p | 232.00p | 223.47p | 229.25p | 6313 |
08/12/2011 | 229.75p | 230.00p | 225.00p | 225.00p | 1092478 |
07/12/2011 | 230.00p | 230.00p | 225.25p | 225.25p | 4856 |
06/12/2011 | 227.50p | 232.00p | 227.50p | 228.38p | 6297 |
05/12/2011 | 232.50p | 234.50p | 232.50p | 234.50p | 8187 |
02/12/2011 | 225.25p | 232.00p | 225.25p | 228.38p | 20845 |
01/12/2011 | 229.00p | 229.00p | 222.25p | 222.25p | 5072 |
30/11/2011 | 225.00p | 227.00p | 225.00p | 225.00p | 0 |
29/11/2011 | 225.00p | 227.00p | 225.00p | 225.00p | 46776 |
28/11/2011 | 225.00p | 226.50p | 225.00p | 226.50p | 5967 |
25/11/2011 | 223.25p | 223.50p | 223.00p | 223.50p | 6944 |
24/11/2011 | 228.56p | 228.56p | 220.00p | 220.00p | 992 |
23/11/2011 | 224.00p | 228.81p | 215.00p | 221.50p | 101873 |
22/11/2011 | 226.75p | 226.75p | 224.25p | 224.25p | 2108 |
21/11/2011 | 224.00p | 224.00p | 224.00p | 224.00p | 5 |
18/11/2011 | 226.00p | 226.00p | 226.00p | 226.00p | 96 |
17/11/2011 | 217.00p | 227.00p | 217.00p | 225.00p | 29469 |
16/11/2011 | 223.00p | 223.00p | 223.00p | 223.00p | 72 |
15/11/2011 | 225.00p | 225.00p | 225.00p | 225.00p | 86082 |
14/11/2011 | 229.00p | 229.00p | 225.00p | 225.00p | 4530 |
11/11/2011 | 220.75p | 230.00p | 220.75p | 226.00p | 2096 |
10/11/2011 | 217.75p | 227.00p | 217.75p | 220.75p | 878 |
09/11/2011 | 215.25p | 230.00p | 215.25p | 227.50p | 12560 |
08/11/2011 | 232.00p | 232.00p | 211.75p | 225.00p | 320654 |
07/11/2011 | 234.00p | 234.00p | 234.00p | 234.00p | 1856 |
04/11/2011 | 240.25p | 250.00p | 240.00p | 240.00p | 190013 |
03/11/2011 | 241.25p | 246.00p | 238.00p | 246.00p | 73849 |
02/11/2011 | 240.25p | 250.00p | 240.00p | 250.00p | 68723 |
01/11/2011 | 235.00p | 245.00p | 235.00p | 245.00p | 40494 |
31/10/2011 | 232.25p | 237.00p | 232.25p | 235.00p | 6641 |
28/10/2011 | 240.25p | 248.50p | 234.75p | 240.00p | 8302 |
27/10/2011 | 243.00p | 248.25p | 241.37p | 248.25p | 17948 |
26/10/2011 | 239.75p | 245.00p | 239.75p | 245.00p | 8293 |
25/10/2011 | 237.90p | 237.90p | 234.25p | 234.25p | 255 |
24/10/2011 | 238.00p | 240.00p | 238.00p | 240.00p | 3300 |
21/10/2011 | 229.25p | 235.00p | 229.25p | 230.50p | 25751 |
20/10/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 256 |
19/10/2011 | 235.00p | 237.74p | 235.00p | 235.00p | 28473 |
18/10/2011 | 235.00p | 236.25p | 234.75p | 236.25p | 3622 |
17/10/2011 | 234.00p | 234.00p | 234.00p | 234.00p | 3569 |
14/10/2011 | 224.75p | 224.75p | 224.75p | 224.75p | 76 |
13/10/2011 | 234.75p | 234.75p | 225.00p | 225.00p | 3404 |
12/10/2011 | 220.25p | 234.75p | 220.25p | 223.00p | 8991 |
11/10/2011 | 229.75p | 234.00p | 220.00p | 230.75p | 159623 |
10/10/2011 | 226.00p | 226.00p | 223.62p | 223.62p | 5000 |
07/10/2011 | 215.25p | 220.50p | 215.25p | 220.50p | 140 |
06/10/2011 | 230.00p | 230.00p | 225.00p | 227.50p | 0 |
05/10/2011 | 230.00p | 230.00p | 225.00p | 230.00p | 669636 |
04/10/2011 | 220.89p | 224.25p | 220.89p | 224.25p | 3138 |
03/10/2011 | 230.00p | 230.00p | 230.00p | 230.00p | 7728 |
30/09/2011 | 229.75p | 229.75p | 224.25p | 226.00p | 0 |
29/09/2011 | 229.75p | 229.75p | 224.25p | 224.25p | 0 |
28/09/2011 | 229.75p | 229.75p | 227.75p | 227.75p | 1759 |
27/09/2011 | 229.50p | 229.50p | 227.25p | 227.25p | 92703 |
26/09/2011 | 215.25p | 220.00p | 215.25p | 220.00p | 4327 |
23/09/2011 | 222.00p | 222.25p | 220.27p | 222.00p | 1262695 |
22/09/2011 | 220.00p | 222.00p | 217.00p | 218.50p | 299541 |
21/09/2011 | 220.00p | 220.00p | 218.25p | 219.50p | 12926 |
20/09/2011 | 220.00p | 221.88p | 220.00p | 221.88p | 23406 |
19/09/2011 | 221.25p | 221.25p | 219.75p | 219.75p | 14471 |
16/09/2011 | 226.75p | 229.00p | 221.00p | 221.00p | 16964 |
15/09/2011 | 220.75p | 222.57p | 219.00p | 219.00p | 25861 |
14/09/2011 | 223.25p | 232.98p | 221.00p | 225.00p | 4760 |
13/09/2011 | 223.25p | 232.98p | 221.00p | 221.00p | 4760 |
12/09/2011 | 220.25p | 222.52p | 220.00p | 222.25p | 696 |
09/09/2011 | 222.50p | 234.75p | 221.00p | 221.00p | 11835 |
08/09/2011 | 225.00p | 229.00p | 221.00p | 221.00p | 24409 |
07/09/2011 | 230.25p | 240.00p | 225.25p | 228.00p | 18570 |
06/09/2011 | 229.75p | 230.00p | 220.00p | 222.00p | 23169 |
05/09/2011 | 224.00p | 224.25p | 224.00p | 224.00p | 7188 |
02/09/2011 | 224.50p | 224.50p | 224.50p | 224.50p | 56 |
01/09/2011 | 229.50p | 229.75p | 224.50p | 229.75p | 45248 |
31/08/2011 | 213.00p | 232.00p | 210.00p | 232.00p | 77035 |
30/08/2011 | 203.00p | 210.00p | 198.63p | 210.00p | 58118 |
26/08/2011 | 203.00p | 203.00p | 198.63p | 198.63p | 9025 |
25/08/2011 | 217.50p | 217.50p | 190.00p | 209.00p | 3472618 |
24/08/2011 | 223.25p | 223.25p | 220.25p | 220.25p | 190 |
23/08/2011 | 217.50p | 217.50p | 217.50p | 217.50p | 139 |
22/08/2011 | 225.00p | 225.00p | 217.50p | 218.75p | 7547 |
19/08/2011 | 217.75p | 217.75p | 217.50p | 217.50p | 5369 |
18/08/2011 | 219.00p | 221.00p | 218.00p | 219.00p | 23979 |
17/08/2011 | 222.50p | 232.25p | 215.00p | 223.62p | 9680 |
16/08/2011 | 229.25p | 229.25p | 220.00p | 223.75p | 137302 |
15/08/2011 | 235.00p | 242.62p | 224.87p | 224.87p | 96483 |
12/08/2011 | 241.75p | 242.62p | 239.19p | 242.62p | 1334 |
11/08/2011 | 236.75p | 241.50p | 228.50p | 241.50p | 9019 |
10/08/2011 | 229.75p | 232.00p | 223.00p | 231.00p | 172035 |
09/08/2011 | 219.25p | 235.00p | 219.25p | 226.75p | 219975 |
08/08/2011 | 239.75p | 240.00p | 233.00p | 236.50p | 582565 |
05/08/2011 | 242.25p | 250.44p | 231.25p | 243.00p | 67538 |
04/08/2011 | 259.75p | 259.75p | 245.50p | 245.50p | 67850 |
03/08/2011 | 270.50p | 270.50p | 249.75p | 249.75p | 22539 |
02/08/2011 | 286.25p | 286.25p | 273.00p | 273.00p | 13691 |
01/08/2011 | 280.00p | 280.00p | 278.00p | 278.87p | 39937 |
*Close Price adjusted for both dividends and splits