Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2013 | 149.50p | 152.00p | 148.15p | 149.50p | 8731 |
21/05/2013 | 149.50p | 151.45p | 148.15p | 149.50p | 38257 |
20/05/2013 | 149.50p | 151.00p | 149.50p | 149.50p | 4000 |
17/05/2013 | 149.50p | 151.50p | 148.65p | 149.50p | 11469 |
16/05/2013 | 149.50p | 151.50p | 149.50p | 149.50p | 82223 |
15/05/2013 | 149.00p | 150.74p | 146.00p | 149.50p | 12914 |
14/05/2013 | 147.50p | 150.74p | 147.50p | 149.00p | 6656 |
13/05/2013 | 147.50p | 148.25p | 142.00p | 147.50p | 31545 |
10/05/2013 | 147.50p | 147.75p | 147.50p | 147.50p | 700 |
09/05/2013 | 148.50p | 150.25p | 145.00p | 147.50p | 55249 |
08/05/2013 | 148.50p | 150.30p | 145.84p | 148.50p | 5803 |
07/05/2013 | 148.50p | 151.16p | 145.00p | 148.50p | 19364 |
03/05/2013 | 147.00p | 152.23p | 147.00p | 148.50p | 17958 |
02/05/2013 | 146.50p | 149.75p | 145.45p | 147.00p | 6708 |
01/05/2013 | 146.50p | 150.00p | 146.50p | 146.50p | 21991 |
30/04/2013 | 146.50p | 146.50p | 145.24p | 146.50p | 545 |
29/04/2013 | 144.00p | 149.00p | 143.00p | 146.50p | 18237 |
26/04/2013 | 144.50p | 145.00p | 143.00p | 144.00p | 11135 |
25/04/2013 | 145.50p | 145.50p | 143.00p | 144.50p | 11417 |
24/04/2013 | 145.50p | 146.75p | 143.00p | 145.50p | 5446 |
23/04/2013 | 145.50p | 145.75p | 141.00p | 145.50p | 11021 |
22/04/2013 | 144.50p | 148.00p | 144.15p | 145.50p | 20596 |
19/04/2013 | 145.50p | 146.00p | 141.00p | 144.50p | 63841 |
18/04/2013 | 152.00p | 153.00p | 143.00p | 145.50p | 83850 |
17/04/2013 | 139.00p | 151.50p | 136.00p | 149.50p | 145040 |
16/04/2013 | 132.50p | 133.00p | 130.58p | 132.50p | 8628 |
15/04/2013 | 131.50p | 134.00p | 130.50p | 132.50p | 13128 |
12/04/2013 | 131.50p | 131.50p | 128.00p | 131.50p | 3000 |
11/04/2013 | 130.50p | 131.50p | 128.00p | 131.50p | 8098 |
10/04/2013 | 130.50p | 131.95p | 128.50p | 130.50p | 6145 |
09/04/2013 | 128.50p | 131.00p | 128.50p | 130.50p | 2397 |
08/04/2013 | 134.00p | 134.00p | 127.00p | 128.50p | 18006 |
05/04/2013 | 134.00p | 134.00p | 131.00p | 134.00p | 4700 |
04/04/2013 | 134.00p | 135.00p | 134.00p | 134.00p | 0 |
03/04/2013 | 134.50p | 135.00p | 134.00p | 134.00p | 0 |
02/04/2013 | 134.50p | 135.00p | 134.50p | 134.50p | 1000 |
28/03/2013 | 134.50p | 136.20p | 132.25p | 134.50p | 9933 |
27/03/2013 | 134.50p | 136.00p | 133.00p | 134.50p | 19600 |
26/03/2013 | 133.50p | 136.00p | 133.50p | 134.50p | 3338 |
25/03/2013 | 133.50p | 135.95p | 132.35p | 133.50p | 3629 |
22/03/2013 | 133.50p | 135.00p | 132.35p | 133.50p | 13123 |
21/03/2013 | 133.50p | 135.47p | 132.35p | 133.50p | 10305 |
20/03/2013 | 133.50p | 136.00p | 131.00p | 133.50p | 13129 |
19/03/2013 | 133.50p | 135.00p | 131.05p | 133.50p | 12653 |
18/03/2013 | 133.50p | 134.50p | 133.00p | 133.50p | 0 |
15/03/2013 | 134.50p | 134.50p | 133.00p | 133.50p | 2472 |
14/03/2013 | 134.00p | 135.52p | 132.00p | 134.50p | 11159 |
13/03/2013 | 134.00p | 134.52p | 132.00p | 134.00p | 33288 |
12/03/2013 | 134.00p | 136.00p | 132.50p | 134.00p | 15309 |
11/03/2013 | 132.50p | 137.50p | 132.50p | 134.00p | 8321 |
08/03/2013 | 131.50p | 135.00p | 131.50p | 132.50p | 6829 |
07/03/2013 | 131.00p | 136.00p | 131.00p | 131.50p | 13591 |
06/03/2013 | 127.50p | 134.00p | 127.50p | 131.00p | 21400 |
05/03/2013 | 125.00p | 129.98p | 123.00p | 127.50p | 34300 |
04/03/2013 | 126.50p | 126.50p | 121.31p | 125.00p | 8057 |
01/03/2013 | 128.00p | 128.00p | 124.00p | 127.50p | 12495 |
28/02/2013 | 130.50p | 130.50p | 125.00p | 128.00p | 33612 |
27/02/2013 | 132.00p | 132.00p | 127.00p | 130.50p | 31309 |
26/02/2013 | 132.00p | 132.00p | 132.00p | 132.00p | 1998 |
25/02/2013 | 132.00p | 132.50p | 128.56p | 132.00p | 13133 |
22/02/2013 | 132.50p | 133.00p | 129.00p | 132.50p | 90031 |
21/02/2013 | 132.50p | 134.00p | 132.50p | 132.50p | 2243 |
20/02/2013 | 134.00p | 134.00p | 132.00p | 132.50p | 2117 |
19/02/2013 | 134.00p | 135.50p | 131.00p | 134.00p | 17213 |
18/02/2013 | 134.00p | 134.25p | 134.00p | 134.00p | 0 |
15/02/2013 | 134.00p | 134.25p | 134.00p | 134.00p | 361 |
14/02/2013 | 134.00p | 134.42p | 131.00p | 134.00p | 11223 |
13/02/2013 | 136.00p | 136.00p | 130.00p | 134.00p | 22221 |
12/02/2013 | 136.50p | 136.50p | 135.00p | 136.00p | 1000 |
11/02/2013 | 136.50p | 136.90p | 135.00p | 136.50p | 14295 |
08/02/2013 | 138.50p | 138.50p | 135.00p | 136.50p | 4500 |
07/02/2013 | 138.50p | 140.00p | 132.00p | 138.50p | 71637 |
06/02/2013 | 135.50p | 141.70p | 133.00p | 138.50p | 32838 |
05/02/2013 | 137.50p | 137.50p | 132.00p | 135.50p | 19860 |
04/02/2013 | 137.50p | 138.75p | 135.00p | 137.50p | 11005 |
01/02/2013 | 128.50p | 140.00p | 127.00p | 137.50p | 52877 |
31/01/2013 | 128.00p | 128.50p | 123.00p | 127.50p | 25684 |
30/01/2013 | 128.00p | 128.50p | 128.00p | 128.00p | 2255 |
29/01/2013 | 132.50p | 132.50p | 126.00p | 128.00p | 26231 |
28/01/2013 | 135.00p | 135.04p | 130.00p | 132.50p | 21400 |
25/01/2013 | 135.50p | 135.50p | 132.00p | 135.00p | 3134 |
24/01/2013 | 135.50p | 135.50p | 133.00p | 135.50p | 13963 |
23/01/2013 | 135.00p | 136.00p | 134.95p | 135.50p | 6104 |
22/01/2013 | 143.00p | 143.00p | 131.25p | 135.00p | 17656 |
21/01/2013 | 144.50p | 147.00p | 142.00p | 143.00p | 26420 |
18/01/2013 | 142.50p | 147.00p | 140.00p | 144.50p | 14780 |
17/01/2013 | 142.50p | 144.75p | 141.15p | 142.50p | 5307 |
16/01/2013 | 139.50p | 144.50p | 138.55p | 142.50p | 44268 |
15/01/2013 | 135.00p | 142.00p | 134.05p | 139.50p | 34336 |
14/01/2013 | 132.00p | 137.42p | 130.50p | 135.00p | 23729 |
11/01/2013 | 132.00p | 133.00p | 130.00p | 132.00p | 17000 |
10/01/2013 | 132.00p | 132.75p | 128.00p | 132.00p | 11909 |
09/01/2013 | 132.00p | 132.00p | 131.90p | 132.00p | 6137 |
08/01/2013 | 132.00p | 132.00p | 131.90p | 132.00p | 643 |
07/01/2013 | 131.00p | 132.89p | 130.00p | 132.00p | 18699 |
04/01/2013 | 130.50p | 132.00p | 128.00p | 131.00p | 6330 |
03/01/2013 | 130.50p | 132.20p | 130.50p | 130.50p | 4500 |
02/01/2013 | 130.50p | 133.45p | 127.84p | 130.50p | 22610 |
31/12/2012 | 130.50p | 133.45p | 130.50p | 130.50p | 185 |
28/12/2012 | 130.50p | 130.50p | 127.84p | 130.50p | 2012 |
27/12/2012 | 130.50p | 130.50p | 128.00p | 130.50p | 1000 |
24/12/2012 | 130.50p | 133.93p | 128.00p | 130.50p | 6079 |
21/12/2012 | 130.50p | 133.93p | 130.50p | 130.50p | 1000 |
20/12/2012 | 129.50p | 132.00p | 127.00p | 130.50p | 22528 |
19/12/2012 | 129.50p | 132.00p | 128.35p | 129.50p | 0 |
18/12/2012 | 128.50p | 132.00p | 128.35p | 129.50p | 7878 |
17/12/2012 | 128.50p | 130.00p | 128.00p | 128.50p | 16344 |
14/12/2012 | 128.50p | 128.50p | 127.48p | 128.50p | 7954 |
13/12/2012 | 128.50p | 130.00p | 127.87p | 128.50p | 4219 |
12/12/2012 | 128.50p | 130.08p | 127.85p | 128.50p | 49480 |
11/12/2012 | 130.50p | 131.50p | 127.00p | 128.50p | 22025 |
10/12/2012 | 124.50p | 130.50p | 123.60p | 130.50p | 29761 |
07/12/2012 | 121.00p | 127.00p | 121.00p | 124.50p | 32381 |
06/12/2012 | 120.50p | 124.00p | 119.15p | 121.00p | 12819 |
05/12/2012 | 117.50p | 124.00p | 117.50p | 120.50p | 23449 |
04/12/2012 | 115.50p | 120.00p | 115.50p | 117.50p | 18005 |
03/12/2012 | 114.50p | 118.00p | 113.50p | 115.50p | 11761 |
30/11/2012 | 109.50p | 118.00p | 109.50p | 114.50p | 37514 |
29/11/2012 | 109.00p | 109.30p | 106.00p | 109.00p | 121624 |
28/11/2012 | 108.00p | 109.00p | 107.95p | 109.00p | 17410 |
27/11/2012 | 109.50p | 110.00p | 105.50p | 108.00p | 23489 |
26/11/2012 | 109.50p | 109.95p | 107.00p | 109.50p | 3071 |
23/11/2012 | 109.00p | 110.70p | 108.70p | 109.50p | 13600 |
22/11/2012 | 109.00p | 109.00p | 105.00p | 109.00p | 13474 |
21/11/2012 | 107.50p | 109.00p | 107.50p | 109.00p | 12000 |
20/11/2012 | 111.00p | 111.00p | 105.00p | 107.50p | 23008 |
19/11/2012 | 112.50p | 112.50p | 108.00p | 111.00p | 13840 |
16/11/2012 | 112.50p | 113.00p | 111.00p | 112.50p | 9912 |
15/11/2012 | 112.50p | 112.50p | 109.00p | 112.50p | 8347 |
14/11/2012 | 112.50p | 112.50p | 110.10p | 112.50p | 2000 |
13/11/2012 | 112.50p | 112.50p | 111.50p | 112.50p | 8970 |
12/11/2012 | 112.50p | 113.20p | 110.10p | 112.50p | 11212 |
09/11/2012 | 112.50p | 113.00p | 110.00p | 112.50p | 0 |
08/11/2012 | 113.00p | 113.00p | 110.00p | 112.50p | 15240 |
07/11/2012 | 114.00p | 114.00p | 112.00p | 113.00p | 13469 |
06/11/2012 | 113.50p | 114.00p | 110.00p | 114.00p | 20393 |
05/11/2012 | 113.50p | 113.50p | 112.00p | 113.50p | 1000 |
02/11/2012 | 114.50p | 114.95p | 112.00p | 114.50p | 11635 |
01/11/2012 | 114.50p | 114.50p | 112.00p | 114.50p | 275916 |
31/10/2012 | 114.50p | 115.00p | 112.00p | 114.50p | 16309 |
30/10/2012 | 113.50p | 115.00p | 113.50p | 114.50p | 10046 |
29/10/2012 | 113.50p | 115.80p | 110.00p | 113.50p | 26214 |
26/10/2012 | 113.50p | 116.00p | 111.12p | 113.50p | 8344 |
25/10/2012 | 112.50p | 117.00p | 111.00p | 113.50p | 24598 |
24/10/2012 | 113.50p | 116.45p | 111.33p | 112.50p | 9599 |
23/10/2012 | 113.50p | 116.75p | 110.59p | 113.50p | 18609 |
22/10/2012 | 113.50p | 116.75p | 111.54p | 113.50p | 6749 |
19/10/2012 | 113.00p | 116.75p | 112.17p | 113.50p | 12221 |
18/10/2012 | 113.00p | 117.00p | 111.86p | 113.00p | 21884 |
17/10/2012 | 108.00p | 115.90p | 108.00p | 113.00p | 15529 |
16/10/2012 | 108.00p | 109.90p | 107.63p | 108.00p | 11830 |
15/10/2012 | 110.00p | 110.00p | 107.00p | 108.00p | 22482 |
12/10/2012 | 107.50p | 112.00p | 106.50p | 110.00p | 42490 |
11/10/2012 | 106.00p | 108.00p | 104.50p | 105.50p | 26360 |
10/10/2012 | 102.50p | 106.00p | 102.00p | 106.00p | 75939 |
09/10/2012 | 103.00p | 103.88p | 101.50p | 102.50p | 22744 |
08/10/2012 | 106.00p | 106.00p | 101.50p | 103.00p | 137567 |
05/10/2012 | 106.00p | 106.50p | 103.72p | 106.00p | 15350 |
04/10/2012 | 106.00p | 109.00p | 105.00p | 106.00p | 89367 |
03/10/2012 | 106.00p | 108.34p | 104.55p | 106.00p | 14712 |
02/10/2012 | 107.50p | 108.00p | 103.50p | 106.00p | 27754 |
01/10/2012 | 109.00p | 109.00p | 108.00p | 108.50p | 21353 |
28/09/2012 | 110.00p | 110.20p | 108.00p | 109.00p | 6126 |
27/09/2012 | 110.50p | 110.50p | 109.33p | 110.00p | 21569 |
26/09/2012 | 112.00p | 112.00p | 110.45p | 110.50p | 5856 |
25/09/2012 | 110.00p | 112.00p | 108.64p | 112.00p | 18000 |
24/09/2012 | 114.00p | 114.00p | 106.50p | 110.00p | 100192 |
21/09/2012 | 119.00p | 119.00p | 114.00p | 114.00p | 32995 |
20/09/2012 | 119.00p | 119.00p | 116.00p | 119.00p | 30616 |
19/09/2012 | 113.50p | 120.05p | 113.50p | 119.00p | 146073 |
18/09/2012 | 112.00p | 115.75p | 111.10p | 113.50p | 58931 |
17/09/2012 | 113.50p | 113.50p | 107.00p | 112.00p | 49601 |
14/09/2012 | 114.50p | 116.00p | 110.50p | 113.50p | 31635 |
13/09/2012 | 117.00p | 117.80p | 114.50p | 114.50p | 17008 |
12/09/2012 | 116.50p | 117.70p | 116.00p | 117.00p | 41424 |
11/09/2012 | 115.50p | 118.00p | 115.50p | 116.50p | 63369 |
10/09/2012 | 113.50p | 118.20p | 113.00p | 115.50p | 30894 |
07/09/2012 | 111.50p | 116.20p | 108.65p | 113.50p | 77328 |
06/09/2012 | 107.00p | 115.75p | 106.00p | 111.50p | 52003 |
05/09/2012 | 105.00p | 106.50p | 101.47p | 106.50p | 29963 |
04/09/2012 | 105.00p | 107.00p | 100.00p | 105.00p | 91662 |
03/09/2012 | 97.50p | 108.00p | 97.50p | 105.00p | 212935 |
31/08/2012 | 97.50p | 99.00p | 95.62p | 97.50p | 15022 |
30/08/2012 | 100.00p | 100.00p | 94.00p | 97.50p | 49372 |
29/08/2012 | 99.50p | 100.00p | 92.00p | 100.00p | 0 |
28/08/2012 | 98.00p | 99.70p | 92.00p | 99.50p | 25824 |
24/08/2012 | 100.50p | 102.25p | 95.00p | 98.00p | 32420 |
23/08/2012 | 100.00p | 101.65p | 98.00p | 100.50p | 83414 |
22/08/2012 | 100.00p | 102.00p | 100.00p | 100.00p | 31783 |
21/08/2012 | 99.50p | 102.00p | 97.01p | 100.00p | 15021 |
20/08/2012 | 100.50p | 103.00p | 97.75p | 99.50p | 42978 |
17/08/2012 | 100.50p | 100.50p | 100.00p | 100.50p | 7662 |
16/08/2012 | 100.50p | 101.45p | 100.50p | 100.50p | 1000 |
15/08/2012 | 100.00p | 103.00p | 99.10p | 100.50p | 14166 |
14/08/2012 | 100.00p | 100.50p | 97.25p | 100.00p | 6960 |
13/08/2012 | 100.00p | 101.45p | 97.30p | 100.00p | 2586 |
10/08/2012 | 99.00p | 101.45p | 95.10p | 100.00p | 15885 |
09/08/2012 | 99.00p | 100.00p | 95.37p | 99.00p | 7336 |
08/08/2012 | 99.00p | 100.65p | 95.10p | 99.00p | 23677 |
07/08/2012 | 99.00p | 99.00p | 95.15p | 99.00p | 5399 |
*Close Price adjusted for both dividends and splits