Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2013 | 142.00p | 143.00p | 141.00p | 142.00p | 0 |
21/05/2013 | 142.00p | 143.00p | 141.00p | 142.00p | 7800 |
20/05/2013 | 142.50p | 142.50p | 140.75p | 142.00p | 2000 |
17/05/2013 | 142.50p | 144.00p | 140.50p | 142.50p | 5661 |
16/05/2013 | 138.50p | 145.00p | 138.50p | 145.00p | 32500 |
15/05/2013 | 137.00p | 140.00p | 137.00p | 138.50p | 43760 |
14/05/2013 | 137.00p | 141.00p | 133.50p | 137.00p | 0 |
13/05/2013 | 133.50p | 141.00p | 133.50p | 137.00p | 9853 |
10/05/2013 | 131.50p | 135.00p | 130.50p | 133.50p | 14017 |
09/05/2013 | 131.50p | 131.50p | 130.50p | 131.50p | 3000 |
08/05/2013 | 131.50p | 135.00p | 130.50p | 131.50p | 1417 |
07/05/2013 | 131.50p | 134.95p | 131.50p | 131.50p | 40 |
03/05/2013 | 130.00p | 134.00p | 130.00p | 131.50p | 3616 |
02/05/2013 | 130.00p | 132.00p | 128.50p | 130.00p | 7657 |
01/05/2013 | 128.50p | 131.60p | 128.50p | 130.00p | 1878 |
30/04/2013 | 128.50p | 132.44p | 128.50p | 128.50p | 2000 |
29/04/2013 | 128.50p | 131.65p | 127.25p | 128.50p | 31427 |
26/04/2013 | 123.50p | 131.34p | 123.50p | 128.50p | 5278 |
25/04/2013 | 123.50p | 126.60p | 123.50p | 123.50p | 10473 |
24/04/2013 | 123.50p | 127.00p | 123.00p | 123.50p | 8500 |
23/04/2013 | 123.50p | 126.95p | 123.50p | 123.50p | 2500 |
22/04/2013 | 123.50p | 126.65p | 121.19p | 123.50p | 18600 |
19/04/2013 | 123.50p | 125.50p | 123.00p | 123.50p | 3836 |
18/04/2013 | 121.50p | 124.75p | 121.50p | 123.50p | 8463 |
17/04/2013 | 121.50p | 123.39p | 121.00p | 121.50p | 0 |
16/04/2013 | 121.50p | 123.39p | 121.00p | 121.50p | 15000 |
15/04/2013 | 121.50p | 121.50p | 121.00p | 121.50p | 0 |
12/04/2013 | 121.50p | 121.50p | 121.00p | 121.50p | 0 |
11/04/2013 | 121.50p | 121.50p | 121.00p | 121.50p | 610 |
10/04/2013 | 121.50p | 123.50p | 118.35p | 121.50p | 4365 |
09/04/2013 | 123.50p | 124.50p | 120.00p | 123.50p | 4557 |
08/04/2013 | 128.50p | 129.00p | 117.00p | 124.50p | 15875 |
05/04/2013 | 128.50p | 130.00p | 124.00p | 128.50p | 249500 |
04/04/2013 | 128.50p | 131.00p | 123.00p | 128.50p | 48500 |
03/04/2013 | 128.50p | 131.75p | 123.00p | 128.50p | 1162 |
02/04/2013 | 128.50p | 130.45p | 122.65p | 128.50p | 7207 |
28/03/2013 | 131.50p | 131.50p | 123.00p | 128.50p | 5936 |
27/03/2013 | 131.50p | 131.50p | 128.00p | 131.50p | 232724 |
26/03/2013 | 131.50p | 131.50p | 124.34p | 131.50p | 0 |
25/03/2013 | 131.50p | 131.50p | 124.34p | 131.50p | 7819 |
22/03/2013 | 135.50p | 135.50p | 125.05p | 131.50p | 32867 |
21/03/2013 | 135.50p | 136.50p | 133.00p | 135.50p | 0 |
20/03/2013 | 136.50p | 136.50p | 133.00p | 135.50p | 1993 |
19/03/2013 | 136.50p | 137.00p | 133.00p | 136.50p | 7925 |
18/03/2013 | 136.50p | 136.50p | 133.05p | 136.50p | 161 |
15/03/2013 | 136.50p | 136.50p | 133.05p | 136.50p | 3029 |
14/03/2013 | 136.50p | 138.00p | 136.50p | 136.50p | 1711 |
13/03/2013 | 136.50p | 138.00p | 133.00p | 136.50p | 21439 |
12/03/2013 | 136.50p | 138.00p | 136.50p | 136.50p | 587 |
11/03/2013 | 136.50p | 138.00p | 136.50p | 136.50p | 1433 |
08/03/2013 | 136.50p | 138.00p | 136.50p | 136.50p | 4319 |
07/03/2013 | 136.50p | 138.00p | 133.05p | 136.50p | 6245 |
06/03/2013 | 136.50p | 138.00p | 136.50p | 136.50p | 5950 |
05/03/2013 | 139.50p | 139.50p | 135.00p | 136.50p | 2400 |
04/03/2013 | 142.50p | 142.50p | 133.00p | 139.50p | 24348 |
01/03/2013 | 139.50p | 142.00p | 138.00p | 139.50p | 20100 |
28/02/2013 | 139.50p | 141.00p | 137.00p | 139.50p | 0 |
27/02/2013 | 139.50p | 141.00p | 137.00p | 139.50p | 0 |
26/02/2013 | 141.00p | 141.00p | 137.00p | 141.00p | 7834 |
25/02/2013 | 141.00p | 145.00p | 138.00p | 141.00p | 19317 |
22/02/2013 | 141.00p | 145.00p | 135.00p | 141.00p | 37858 |
21/02/2013 | 141.00p | 145.00p | 138.00p | 141.00p | 16739 |
20/02/2013 | 142.50p | 142.50p | 137.00p | 140.00p | 10000 |
19/02/2013 | 142.50p | 142.50p | 140.75p | 142.50p | 0 |
18/02/2013 | 142.50p | 142.50p | 140.75p | 142.50p | 830 |
15/02/2013 | 142.50p | 142.50p | 140.75p | 142.50p | 2464 |
14/02/2013 | 140.00p | 143.00p | 140.00p | 142.50p | 16600 |
13/02/2013 | 140.00p | 141.75p | 135.00p | 140.00p | 5241 |
12/02/2013 | 144.00p | 144.00p | 140.00p | 140.00p | 2500 |
11/02/2013 | 144.00p | 144.00p | 144.00p | 144.00p | 10000 |
08/02/2013 | 144.00p | 144.40p | 140.00p | 144.00p | 5739 |
07/02/2013 | 144.00p | 144.00p | 140.00p | 144.00p | 230 |
06/02/2013 | 144.00p | 144.00p | 144.00p | 144.00p | 1600 |
05/02/2013 | 146.50p | 146.50p | 140.00p | 144.00p | 23525 |
04/02/2013 | 146.50p | 146.50p | 140.00p | 146.50p | 20190 |
01/02/2013 | 146.50p | 146.50p | 146.00p | 146.50p | 0 |
31/01/2013 | 146.50p | 146.50p | 146.00p | 146.50p | 3954 |
30/01/2013 | 146.50p | 146.50p | 143.00p | 146.50p | 0 |
29/01/2013 | 146.50p | 146.50p | 143.00p | 146.50p | 6350 |
28/01/2013 | 146.50p | 146.50p | 140.00p | 146.50p | 0 |
25/01/2013 | 146.50p | 146.50p | 140.00p | 146.50p | 14000 |
24/01/2013 | 146.50p | 149.00p | 146.50p | 146.50p | 1940 |
23/01/2013 | 146.50p | 147.00p | 146.50p | 146.50p | 4866 |
22/01/2013 | 146.50p | 146.50p | 143.00p | 146.50p | 7300 |
21/01/2013 | 146.50p | 148.00p | 143.70p | 146.50p | 0 |
18/01/2013 | 146.50p | 148.00p | 143.70p | 146.50p | 0 |
17/01/2013 | 146.50p | 148.00p | 143.70p | 146.50p | 2000 |
16/01/2013 | 146.50p | 146.50p | 143.00p | 146.50p | 6500 |
15/01/2013 | 146.50p | 149.16p | 146.50p | 146.50p | 0 |
14/01/2013 | 146.50p | 149.16p | 146.50p | 146.50p | 4762 |
11/01/2013 | 145.00p | 148.00p | 140.00p | 146.50p | 13575 |
10/01/2013 | 145.00p | 147.00p | 145.00p | 145.00p | 0 |
09/01/2013 | 145.00p | 147.00p | 145.00p | 145.00p | 1000 |
08/01/2013 | 145.00p | 147.25p | 145.00p | 145.00p | 3500 |
07/01/2013 | 145.00p | 147.00p | 141.00p | 145.00p | 10238 |
04/01/2013 | 137.50p | 147.25p | 137.50p | 145.00p | 7308 |
03/01/2013 | 135.00p | 139.97p | 132.00p | 137.50p | 29585 |
02/01/2013 | 133.50p | 133.50p | 132.00p | 133.50p | 5315 |
31/12/2012 | 133.50p | 133.50p | 132.75p | 133.50p | 0 |
28/12/2012 | 133.50p | 133.50p | 132.75p | 133.50p | 0 |
27/12/2012 | 133.50p | 133.50p | 132.75p | 133.50p | 371 |
24/12/2012 | 131.00p | 133.50p | 131.00p | 133.50p | 11972 |
21/12/2012 | 131.00p | 132.00p | 131.00p | 131.00p | 10000 |
20/12/2012 | 131.00p | 131.00p | 125.00p | 131.00p | 2300 |
19/12/2012 | 132.50p | 132.50p | 127.12p | 132.50p | 1113 |
18/12/2012 | 132.50p | 132.50p | 125.00p | 132.50p | 0 |
17/12/2012 | 132.50p | 132.50p | 125.00p | 132.50p | 0 |
14/12/2012 | 132.50p | 132.50p | 125.00p | 132.50p | 0 |
13/12/2012 | 132.50p | 132.50p | 125.00p | 132.50p | 17350 |
12/12/2012 | 132.50p | 132.50p | 125.00p | 132.50p | 40000 |
11/12/2012 | 132.50p | 132.50p | 127.75p | 132.50p | 0 |
10/12/2012 | 132.50p | 132.50p | 127.75p | 132.50p | 800 |
07/12/2012 | 132.50p | 132.50p | 127.75p | 132.50p | 0 |
06/12/2012 | 132.50p | 132.50p | 127.75p | 132.50p | 1207 |
05/12/2012 | 132.50p | 132.50p | 128.00p | 132.50p | 60 |
04/12/2012 | 132.50p | 132.50p | 127.75p | 132.50p | 6136 |
03/12/2012 | 132.50p | 132.50p | 127.75p | 132.50p | 267 |
30/11/2012 | 132.50p | 132.50p | 127.25p | 132.50p | 0 |
29/11/2012 | 132.50p | 132.50p | 127.25p | 132.50p | 10100 |
28/11/2012 | 132.50p | 132.50p | 126.50p | 132.50p | 0 |
27/11/2012 | 132.50p | 132.50p | 126.50p | 132.50p | 2327 |
26/11/2012 | 132.50p | 137.00p | 132.50p | 132.50p | 73400 |
23/11/2012 | 132.50p | 137.00p | 132.50p | 132.50p | 0 |
22/11/2012 | 132.50p | 137.00p | 132.50p | 132.50p | 16 |
21/11/2012 | 132.50p | 137.00p | 132.50p | 132.50p | 424 |
20/11/2012 | 132.50p | 134.00p | 132.50p | 132.50p | 1122 |
19/11/2012 | 132.50p | 134.00p | 126.50p | 132.50p | 3525 |
16/11/2012 | 132.50p | 134.00p | 132.50p | 132.50p | 18775 |
15/11/2012 | 132.50p | 132.50p | 125.00p | 132.50p | 0 |
14/11/2012 | 132.50p | 132.50p | 125.00p | 132.50p | 0 |
13/11/2012 | 132.50p | 132.50p | 125.00p | 132.50p | 1211 |
12/11/2012 | 132.50p | 132.50p | 125.00p | 132.50p | 120000 |
09/11/2012 | 133.50p | 134.00p | 132.50p | 132.50p | 1000 |
08/11/2012 | 133.50p | 134.00p | 128.50p | 133.50p | 6245 |
07/11/2012 | 133.50p | 133.50p | 124.00p | 133.50p | 20000 |
06/11/2012 | 133.50p | 133.50p | 125.00p | 133.50p | 0 |
05/11/2012 | 133.50p | 133.50p | 125.00p | 133.50p | 17600 |
02/11/2012 | 133.50p | 133.50p | 128.50p | 133.50p | 183 |
01/11/2012 | 133.50p | 133.50p | 127.00p | 133.50p | 0 |
31/10/2012 | 133.50p | 133.50p | 127.00p | 133.50p | 0 |
30/10/2012 | 133.50p | 133.50p | 127.00p | 133.50p | 4200 |
29/10/2012 | 133.50p | 136.00p | 133.50p | 133.50p | 0 |
26/10/2012 | 133.50p | 136.00p | 133.50p | 133.50p | 675 |
25/10/2012 | 133.50p | 133.50p | 128.50p | 133.50p | 5000 |
24/10/2012 | 133.50p | 133.50p | 129.36p | 133.50p | 2800 |
23/10/2012 | 133.50p | 138.00p | 133.50p | 133.50p | 0 |
22/10/2012 | 133.50p | 138.00p | 133.50p | 133.50p | 6700 |
19/10/2012 | 133.50p | 134.50p | 131.77p | 133.50p | 0 |
18/10/2012 | 134.50p | 134.50p | 131.77p | 133.50p | 12000 |
17/10/2012 | 134.50p | 135.00p | 134.50p | 134.50p | 1800 |
16/10/2012 | 136.00p | 140.08p | 132.20p | 136.00p | 2213 |
15/10/2012 | 136.00p | 141.80p | 132.20p | 136.00p | 31023 |
12/10/2012 | 136.00p | 136.00p | 131.91p | 136.00p | 4400 |
11/10/2012 | 136.00p | 141.80p | 136.00p | 136.00p | 2199 |
10/10/2012 | 136.00p | 136.00p | 134.50p | 136.00p | 120000 |
09/10/2012 | 136.00p | 140.20p | 134.50p | 136.00p | 0 |
08/10/2012 | 134.50p | 140.20p | 134.50p | 136.00p | 2973 |
05/10/2012 | 134.50p | 134.50p | 128.50p | 134.50p | 1703 |
04/10/2012 | 138.00p | 138.00p | 131.20p | 134.50p | 446713 |
03/10/2012 | 138.00p | 138.00p | 138.00p | 138.00p | 200000 |
02/10/2012 | 138.00p | 141.92p | 138.00p | 138.00p | 1000 |
01/10/2012 | 134.50p | 140.00p | 134.50p | 138.00p | 8073 |
28/09/2012 | 131.00p | 135.88p | 131.00p | 134.50p | 1643 |
27/09/2012 | 131.00p | 134.00p | 126.60p | 131.00p | 0 |
26/09/2012 | 131.00p | 134.00p | 126.60p | 131.00p | 2000 |
25/09/2012 | 131.00p | 131.00p | 126.44p | 131.00p | 0 |
24/09/2012 | 131.00p | 131.00p | 126.44p | 131.00p | 1586 |
21/09/2012 | 131.00p | 135.00p | 126.44p | 131.00p | 0 |
20/09/2012 | 131.00p | 135.00p | 126.44p | 131.00p | 0 |
19/09/2012 | 131.00p | 135.00p | 126.44p | 131.00p | 7733 |
18/09/2012 | 130.50p | 133.00p | 130.50p | 131.00p | 10000 |
17/09/2012 | 129.00p | 130.50p | 124.00p | 130.50p | 3800 |
14/09/2012 | 129.00p | 129.00p | 124.00p | 129.00p | 3873 |
13/09/2012 | 129.00p | 132.00p | 122.50p | 129.00p | 22929 |
12/09/2012 | 129.00p | 129.00p | 124.00p | 129.00p | 7760 |
11/09/2012 | 129.00p | 130.00p | 129.00p | 129.00p | 0 |
10/09/2012 | 129.00p | 130.00p | 129.00p | 129.00p | 553 |
07/09/2012 | 125.50p | 130.00p | 123.00p | 129.00p | 28686 |
06/09/2012 | 125.50p | 129.50p | 125.50p | 125.50p | 6000 |
05/09/2012 | 122.50p | 125.00p | 122.50p | 125.00p | 0 |
04/09/2012 | 122.50p | 125.00p | 122.50p | 122.50p | 1586 |
03/09/2012 | 124.00p | 124.00p | 120.50p | 122.50p | 1113 |
31/08/2012 | 124.00p | 124.00p | 118.00p | 124.00p | 0 |
30/08/2012 | 124.00p | 124.00p | 118.00p | 124.00p | 76313 |
29/08/2012 | 124.00p | 124.00p | 122.05p | 124.00p | 3828 |
28/08/2012 | 124.00p | 124.00p | 122.00p | 124.00p | 0 |
24/08/2012 | 124.00p | 124.00p | 122.00p | 124.00p | 13054 |
23/08/2012 | 124.00p | 127.00p | 123.00p | 124.00p | 0 |
22/08/2012 | 126.00p | 127.00p | 123.00p | 124.00p | 24479 |
21/08/2012 | 126.00p | 126.00p | 120.00p | 126.00p | 0 |
20/08/2012 | 126.00p | 126.00p | 120.00p | 126.00p | 1500 |
17/08/2012 | 126.00p | 126.00p | 126.00p | 126.00p | 6100 |
16/08/2012 | 126.00p | 126.75p | 126.00p | 126.00p | 1000 |
15/08/2012 | 128.50p | 130.00p | 125.00p | 126.00p | 0 |
14/08/2012 | 130.00p | 130.00p | 125.00p | 128.50p | 3000 |
13/08/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 2451 |
10/08/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
09/08/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 49000 |
08/08/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 1886 |
07/08/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
*Close Price adjusted for both dividends and splits