Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2013 | 255.00p | 275.00p | 255.00p | 275.00p | 676 |
01/05/2013 | 255.00p | 270.00p | 251.00p | 255.00p | 1621 |
30/04/2013 | 256.00p | 277.50p | 250.00p | 251.00p | 17015 |
29/04/2013 | 250.00p | 278.00p | 250.00p | 277.50p | 5256 |
26/04/2013 | 254.00p | 281.11p | 250.00p | 257.50p | 8190 |
25/04/2013 | 250.00p | 270.00p | 241.00p | 246.00p | 14590 |
24/04/2013 | 250.00p | 252.50p | 239.00p | 245.50p | 10755 |
23/04/2013 | 250.00p | 296.00p | 240.03p | 245.00p | 23510 |
22/04/2013 | 265.00p | 265.03p | 239.60p | 246.50p | 25342 |
19/04/2013 | 235.00p | 283.50p | 231.00p | 283.50p | 26918 |
18/04/2013 | 250.00p | 250.00p | 235.00p | 237.00p | 83261 |
17/04/2013 | 269.00p | 289.00p | 250.00p | 250.00p | 19042 |
16/04/2013 | 250.00p | 278.00p | 250.00p | 253.00p | 13892 |
15/04/2013 | 250.00p | 260.00p | 250.00p | 256.50p | 67191 |
12/04/2013 | 251.00p | 253.95p | 250.00p | 251.50p | 73764 |
11/04/2013 | 255.00p | 270.10p | 247.00p | 252.50p | 115937 |
10/04/2013 | 245.00p | 265.00p | 242.00p | 251.50p | 48766 |
09/04/2013 | 240.00p | 255.00p | 231.30p | 243.00p | 60041 |
08/04/2013 | 262.00p | 264.50p | 239.00p | 239.00p | 59234 |
05/04/2013 | 290.00p | 290.00p | 263.00p | 264.50p | 16863 |
04/04/2013 | 270.00p | 282.00p | 261.30p | 269.00p | 5011 |
03/04/2013 | 262.00p | 287.86p | 260.00p | 272.50p | 14459 |
02/04/2013 | 280.00p | 295.00p | 252.00p | 265.50p | 101223 |
28/03/2013 | 291.00p | 305.00p | 284.75p | 286.50p | 35120 |
27/03/2013 | 292.00p | 304.00p | 291.00p | 295.50p | 16351 |
26/03/2013 | 295.00p | 305.00p | 292.00p | 297.00p | 18605 |
25/03/2013 | 292.00p | 295.00p | 291.00p | 291.50p | 9126 |
22/03/2013 | 295.00p | 299.98p | 291.50p | 291.50p | 18709 |
21/03/2013 | 310.00p | 320.00p | 289.80p | 297.50p | 73186 |
20/03/2013 | 320.00p | 328.00p | 301.20p | 305.00p | 13664 |
19/03/2013 | 306.00p | 334.15p | 302.00p | 303.00p | 25489 |
18/03/2013 | 317.00p | 325.00p | 300.00p | 305.00p | 15017 |
15/03/2013 | 310.00p | 321.00p | 307.00p | 307.50p | 21906 |
14/03/2013 | 305.00p | 330.18p | 292.00p | 309.50p | 11263 |
13/03/2013 | 295.00p | 303.20p | 285.25p | 297.50p | 9188 |
12/03/2013 | 299.00p | 308.24p | 283.60p | 302.00p | 23398 |
11/03/2013 | 300.00p | 315.00p | 277.30p | 301.50p | 18874 |
08/03/2013 | 304.00p | 315.00p | 287.00p | 305.00p | 31858 |
07/03/2013 | 308.00p | 320.00p | 300.00p | 313.00p | 32045 |
06/03/2013 | 311.00p | 335.80p | 305.00p | 310.00p | 31041 |
05/03/2013 | 310.00p | 315.00p | 302.44p | 311.00p | 27117 |
04/03/2013 | 311.00p | 326.00p | 311.00p | 326.00p | 12991 |
01/03/2013 | 320.00p | 330.80p | 315.50p | 315.50p | 12027 |
28/02/2013 | 335.00p | 339.60p | 315.10p | 323.00p | 18787 |
27/02/2013 | 325.00p | 332.50p | 318.00p | 326.50p | 8641 |
26/02/2013 | 320.00p | 339.00p | 314.21p | 332.50p | 4294 |
25/02/2013 | 325.00p | 355.00p | 320.00p | 325.00p | 8482 |
22/02/2013 | 320.00p | 340.00p | 311.90p | 318.50p | 27222 |
21/02/2013 | 315.00p | 326.10p | 312.00p | 315.50p | 11534 |
20/02/2013 | 317.00p | 330.00p | 315.00p | 325.00p | 9090 |
19/02/2013 | 316.00p | 335.00p | 315.00p | 327.50p | 18491 |
18/02/2013 | 320.00p | 353.25p | 317.58p | 328.50p | 23253 |
15/02/2013 | 325.00p | 333.00p | 318.00p | 323.00p | 12511 |
14/02/2013 | 335.00p | 336.25p | 318.00p | 323.00p | 19366 |
13/02/2013 | 325.00p | 355.00p | 318.50p | 327.50p | 60572 |
12/02/2013 | 330.00p | 330.00p | 315.00p | 318.50p | 43991 |
11/02/2013 | 321.00p | 346.48p | 315.00p | 317.50p | 27870 |
08/02/2013 | 325.00p | 330.00p | 320.65p | 323.00p | 53492 |
07/02/2013 | 325.00p | 332.90p | 325.00p | 327.50p | 48121 |
06/02/2013 | 345.00p | 356.25p | 330.00p | 332.50p | 32909 |
05/02/2013 | 335.00p | 340.00p | 327.98p | 337.50p | 61056 |
04/02/2013 | 340.00p | 356.20p | 340.00p | 340.00p | 27692 |
01/02/2013 | 345.00p | 372.40p | 341.00p | 351.00p | 15373 |
31/01/2013 | 350.00p | 378.00p | 341.00p | 341.00p | 32003 |
30/01/2013 | 350.00p | 368.00p | 326.00p | 340.50p | 36281 |
29/01/2013 | 330.00p | 351.50p | 321.50p | 340.50p | 69460 |
28/01/2013 | 332.00p | 349.90p | 330.00p | 341.00p | 9078 |
25/01/2013 | 360.00p | 368.00p | 332.00p | 335.00p | 18331 |
24/01/2013 | 356.00p | 357.50p | 330.00p | 357.50p | 4320 |
23/01/2013 | 345.00p | 357.95p | 326.50p | 350.00p | 17593 |
22/01/2013 | 330.00p | 345.00p | 326.00p | 337.00p | 11769 |
21/01/2013 | 330.00p | 349.00p | 330.00p | 342.00p | 4842 |
18/01/2013 | 340.00p | 344.85p | 329.00p | 337.50p | 16848 |
17/01/2013 | 330.00p | 358.00p | 326.00p | 338.50p | 20604 |
16/01/2013 | 335.00p | 350.00p | 321.00p | 342.50p | 6015 |
15/01/2013 | 355.00p | 355.00p | 317.00p | 340.00p | 14601 |
14/01/2013 | 340.00p | 355.00p | 316.00p | 338.00p | 10231 |
11/01/2013 | 320.00p | 345.00p | 305.00p | 332.50p | 22022 |
10/01/2013 | 315.00p | 317.50p | 295.00p | 312.50p | 46968 |
09/01/2013 | 311.00p | 322.80p | 305.00p | 310.00p | 28570 |
08/01/2013 | 330.00p | 330.00p | 310.00p | 317.50p | 18322 |
07/01/2013 | 345.00p | 359.00p | 301.10p | 321.50p | 47461 |
04/01/2013 | 340.00p | 360.83p | 328.04p | 352.50p | 15287 |
03/01/2013 | 365.00p | 365.00p | 325.00p | 341.00p | 52136 |
02/01/2013 | 355.00p | 357.60p | 316.20p | 335.00p | 33392 |
31/12/2012 | 360.00p | 366.87p | 325.00p | 350.00p | 8685 |
28/12/2012 | 340.00p | 350.00p | 301.00p | 340.00p | 7086 |
27/12/2012 | 330.00p | 330.00p | 303.30p | 310.00p | 10018 |
24/12/2012 | 328.00p | 328.00p | 290.40p | 314.00p | 3264 |
21/12/2012 | 310.00p | 326.99p | 297.00p | 312.50p | 28192 |
20/12/2012 | 320.00p | 325.00p | 310.00p | 322.50p | 6945 |
19/12/2012 | 320.00p | 330.00p | 313.50p | 322.50p | 24455 |
18/12/2012 | 315.00p | 333.00p | 315.00p | 325.00p | 30071 |
17/12/2012 | 330.00p | 333.13p | 322.00p | 330.00p | 23218 |
14/12/2012 | 318.00p | 326.25p | 311.00p | 316.50p | 49876 |
13/12/2012 | 310.00p | 330.00p | 301.29p | 322.00p | 141232 |
12/12/2012 | 303.00p | 315.00p | 294.00p | 304.00p | 47610 |
11/12/2012 | 290.00p | 304.21p | 280.00p | 285.00p | 14845 |
10/12/2012 | 300.00p | 305.00p | 291.50p | 300.50p | 4089 |
07/12/2012 | 290.00p | 301.67p | 282.00p | 297.50p | 14433 |
06/12/2012 | 300.00p | 300.00p | 282.00p | 293.50p | 15205 |
05/12/2012 | 290.00p | 305.00p | 282.00p | 297.50p | 16462 |
04/12/2012 | 300.00p | 303.00p | 289.00p | 296.50p | 17733 |
03/12/2012 | 295.00p | 306.75p | 295.00p | 297.50p | 13651 |
30/11/2012 | 295.00p | 302.00p | 292.00p | 302.00p | 23554 |
29/11/2012 | 300.00p | 303.00p | 295.00p | 298.00p | 41382 |
28/11/2012 | 300.00p | 305.00p | 300.00p | 302.50p | 18733 |
27/11/2012 | 305.00p | 315.00p | 301.00p | 302.50p | 21445 |
26/11/2012 | 315.00p | 315.00p | 300.00p | 302.50p | 44961 |
23/11/2012 | 305.00p | 315.32p | 305.00p | 310.00p | 53345 |
22/11/2012 | 315.00p | 317.00p | 307.54p | 315.00p | 12279 |
21/11/2012 | 310.00p | 311.84p | 306.00p | 311.00p | 7844 |
20/11/2012 | 310.00p | 317.50p | 305.80p | 315.00p | 38331 |
19/11/2012 | 310.00p | 340.00p | 305.00p | 313.50p | 14505 |
16/11/2012 | 320.00p | 320.00p | 305.00p | 309.50p | 4814 |
15/11/2012 | 310.00p | 311.50p | 305.00p | 308.00p | 67266 |
14/11/2012 | 310.00p | 340.00p | 309.00p | 312.50p | 11042 |
13/11/2012 | 320.00p | 320.00p | 310.00p | 312.50p | 19226 |
12/11/2012 | 310.00p | 328.00p | 300.00p | 312.00p | 20207 |
09/11/2012 | 305.00p | 317.50p | 302.68p | 316.00p | 43565 |
08/11/2012 | 318.00p | 325.00p | 300.00p | 310.00p | 28842 |
07/11/2012 | 325.00p | 332.00p | 316.00p | 319.00p | 36361 |
06/11/2012 | 320.00p | 334.10p | 320.00p | 323.50p | 16494 |
05/11/2012 | 329.00p | 332.00p | 314.48p | 320.00p | 58299 |
02/11/2012 | 320.00p | 335.00p | 311.00p | 322.50p | 102675 |
01/11/2012 | 325.00p | 334.00p | 312.00p | 326.00p | 26920 |
31/10/2012 | 310.00p | 338.00p | 300.00p | 322.50p | 103343 |
30/10/2012 | 320.00p | 338.00p | 316.00p | 322.00p | 41336 |
29/10/2012 | 335.00p | 353.25p | 321.00p | 325.00p | 36570 |
26/10/2012 | 335.00p | 350.00p | 316.00p | 330.00p | 28839 |
25/10/2012 | 335.00p | 340.00p | 313.00p | 321.50p | 72007 |
24/10/2012 | 340.00p | 350.00p | 310.00p | 320.00p | 43534 |
23/10/2012 | 363.00p | 364.50p | 325.00p | 335.00p | 145148 |
22/10/2012 | 325.00p | 360.00p | 319.00p | 345.00p | 342576 |
19/10/2012 | 310.00p | 325.00p | 303.00p | 304.00p | 106467 |
18/10/2012 | 300.00p | 320.00p | 298.00p | 307.50p | 93659 |
17/10/2012 | 300.00p | 305.16p | 290.00p | 300.00p | 121793 |
16/10/2012 | 314.00p | 319.50p | 294.00p | 299.50p | 83601 |
15/10/2012 | 320.00p | 339.75p | 301.50p | 317.50p | 98888 |
12/10/2012 | 330.00p | 344.00p | 320.00p | 320.00p | 54012 |
11/10/2012 | 335.00p | 349.00p | 320.00p | 339.50p | 61044 |
10/10/2012 | 340.00p | 345.00p | 334.00p | 336.50p | 44920 |
09/10/2012 | 350.00p | 367.45p | 340.00p | 345.00p | 107709 |
08/10/2012 | 360.00p | 378.00p | 340.00p | 349.00p | 157360 |
05/10/2012 | 365.00p | 367.00p | 345.00p | 347.00p | 124256 |
04/10/2012 | 368.00p | 384.00p | 335.10p | 350.00p | 285738 |
03/10/2012 | 511.00p | 530.00p | 355.00p | 377.00p | 657934 |
02/10/2012 | 510.00p | 520.00p | 490.00p | 500.00p | 13289 |
01/10/2012 | 500.00p | 510.00p | 485.00p | 499.50p | 11675 |
28/09/2012 | 485.00p | 510.00p | 485.00p | 510.00p | 13397 |
27/09/2012 | 494.00p | 512.50p | 486.50p | 512.50p | 34150 |
26/09/2012 | 490.00p | 500.00p | 486.00p | 492.50p | 16918 |
25/09/2012 | 504.90p | 510.00p | 500.00p | 505.00p | 4050 |
24/09/2012 | 520.00p | 529.00p | 494.00p | 505.00p | 14452 |
21/09/2012 | 520.00p | 533.00p | 505.00p | 527.50p | 6659 |
20/09/2012 | 500.00p | 540.00p | 497.72p | 516.00p | 33478 |
19/09/2012 | 495.00p | 500.00p | 484.00p | 495.00p | 49114 |
18/09/2012 | 500.00p | 513.70p | 485.50p | 485.50p | 9444 |
17/09/2012 | 495.00p | 515.50p | 490.00p | 507.00p | 49310 |
14/09/2012 | 530.00p | 541.00p | 482.90p | 490.00p | 75664 |
13/09/2012 | 525.00p | 548.00p | 514.20p | 544.00p | 118480 |
12/09/2012 | 490.00p | 520.00p | 480.00p | 515.00p | 108543 |
11/09/2012 | 490.00p | 495.00p | 480.00p | 485.00p | 26582 |
10/09/2012 | 480.00p | 492.00p | 465.00p | 490.00p | 29470 |
07/09/2012 | 475.00p | 483.32p | 462.00p | 478.00p | 90449 |
06/09/2012 | 470.00p | 476.00p | 463.00p | 475.00p | 16877 |
05/09/2012 | 446.00p | 469.00p | 440.00p | 463.50p | 18596 |
04/09/2012 | 480.00p | 489.00p | 450.00p | 453.50p | 20392 |
03/09/2012 | 485.00p | 493.60p | 465.25p | 487.00p | 42204 |
31/08/2012 | 455.00p | 485.00p | 442.00p | 472.50p | 41689 |
30/08/2012 | 450.00p | 460.00p | 436.00p | 453.00p | 52030 |
29/08/2012 | 490.00p | 499.00p | 452.45p | 460.00p | 48225 |
28/08/2012 | 483.00p | 495.00p | 477.00p | 490.00p | 100088 |
24/08/2012 | 450.00p | 495.00p | 420.00p | 484.00p | 223203 |
23/08/2012 | 435.00p | 449.00p | 405.00p | 421.00p | 22789 |
22/08/2012 | 400.00p | 446.00p | 386.00p | 440.00p | 108413 |
21/08/2012 | 395.00p | 395.00p | 369.20p | 390.50p | 35950 |
20/08/2012 | 365.00p | 400.00p | 354.60p | 385.00p | 36244 |
17/08/2012 | 352.00p | 361.10p | 343.00p | 357.50p | 10049 |
16/08/2012 | 350.00p | 364.08p | 334.00p | 340.00p | 20773 |
15/08/2012 | 340.00p | 355.00p | 337.00p | 340.50p | 1857 |
14/08/2012 | 354.00p | 355.00p | 349.00p | 349.00p | 3034 |
13/08/2012 | 357.00p | 359.00p | 331.70p | 346.50p | 2820 |
10/08/2012 | 332.00p | 362.00p | 331.00p | 359.00p | 12506 |
09/08/2012 | 375.00p | 375.00p | 329.32p | 337.00p | 3122 |
08/08/2012 | 340.00p | 366.36p | 325.00p | 347.50p | 8420 |
07/08/2012 | 350.00p | 357.30p | 341.00p | 345.00p | 2207 |
06/08/2012 | 359.00p | 371.00p | 340.00p | 345.00p | 5860 |
03/08/2012 | 333.00p | 375.00p | 333.00p | 375.00p | 12757 |
02/08/2012 | 348.00p | 356.64p | 330.00p | 337.50p | 15423 |
01/08/2012 | 326.18p | 340.00p | 326.18p | 340.00p | 1183 |
31/07/2012 | 335.00p | 366.00p | 334.32p | 340.00p | 7962 |
30/07/2012 | 331.00p | 347.06p | 331.00p | 343.00p | 3919 |
27/07/2012 | 350.00p | 361.00p | 330.00p | 350.00p | 6352 |
26/07/2012 | 330.00p | 355.50p | 330.00p | 338.00p | 5342 |
25/07/2012 | 340.00p | 340.00p | 325.00p | 332.00p | 6120 |
24/07/2012 | 345.00p | 360.00p | 330.00p | 337.50p | 15176 |
23/07/2012 | 350.00p | 365.70p | 330.00p | 340.00p | 17752 |
20/07/2012 | 360.00p | 362.50p | 346.00p | 362.50p | 10878 |
19/07/2012 | 350.00p | 358.00p | 340.00p | 355.00p | 7845 |
*Close Price adjusted for both dividends and splits