Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2013 | 900.00p | 905.00p | 885.15p | 905.00p | 7288 |
03/05/2013 | 890.00p | 892.50p | 890.00p | 892.50p | 1500 |
02/05/2013 | 890.05p | 895.00p | 890.05p | 895.00p | 1300 |
01/05/2013 | 895.05p | 905.00p | 895.00p | 895.00p | 6000 |
30/04/2013 | 897.40p | 911.80p | 895.00p | 905.00p | 1168 |
29/04/2013 | 895.00p | 915.00p | 895.00p | 905.00p | 4117 |
26/04/2013 | 910.00p | 910.00p | 895.00p | 905.00p | 894 |
25/04/2013 | 895.00p | 905.00p | 895.00p | 905.00p | 1931 |
24/04/2013 | 900.00p | 910.00p | 895.00p | 905.00p | 7608 |
23/04/2013 | 900.00p | 910.00p | 900.00p | 910.00p | 163 |
22/04/2013 | 900.00p | 920.00p | 900.00p | 910.00p | 2967 |
19/04/2013 | 900.00p | 910.00p | 900.00p | 910.00p | 158 |
18/04/2013 | 900.00p | 910.00p | 900.00p | 910.00p | 1642 |
17/04/2013 | 920.00p | 920.00p | 910.00p | 910.00p | 4852 |
16/04/2013 | 920.00p | 930.00p | 920.00p | 930.00p | 705 |
15/04/2013 | 895.00p | 930.00p | 895.00p | 930.00p | 2438 |
12/04/2013 | 915.00p | 915.00p | 892.20p | 910.00p | 3429 |
11/04/2013 | 892.20p | 910.00p | 892.20p | 900.00p | 2116 |
10/04/2013 | 895.00p | 905.00p | 890.00p | 900.00p | 3339 |
09/04/2013 | 881.00p | 890.00p | 881.00p | 890.00p | 60 |
08/04/2013 | 881.00p | 890.00p | 881.00p | 890.00p | 6498 |
05/04/2013 | 890.00p | 900.00p | 880.00p | 890.00p | 9585 |
04/04/2013 | 900.00p | 900.00p | 890.00p | 895.00p | 7881 |
03/04/2013 | 890.00p | 895.00p | 890.00p | 895.00p | 4187 |
02/04/2013 | 905.00p | 907.50p | 895.00p | 897.50p | 1978 |
28/03/2013 | 920.00p | 920.00p | 895.00p | 907.50p | 3297 |
27/03/2013 | 920.00p | 920.00p | 895.00p | 907.50p | 5044 |
26/03/2013 | 920.00p | 920.00p | 895.00p | 907.50p | 8665 |
25/03/2013 | 945.00p | 945.00p | 895.00p | 907.50p | 6432 |
22/03/2013 | 935.00p | 935.00p | 915.00p | 925.00p | 5332 |
21/03/2013 | 915.00p | 935.00p | 910.00p | 925.00p | 3450 |
20/03/2013 | 898.00p | 912.50p | 898.00p | 912.50p | 1000 |
19/03/2013 | 895.00p | 906.50p | 895.00p | 906.50p | 971 |
18/03/2013 | 900.00p | 910.00p | 898.00p | 904.00p | 5304 |
15/03/2013 | 910.00p | 910.00p | 900.00p | 910.00p | 5842 |
14/03/2013 | 903.00p | 920.00p | 897.00p | 900.00p | 7915 |
13/03/2013 | 910.00p | 915.00p | 900.00p | 912.00p | 5307 |
12/03/2013 | 915.00p | 920.00p | 910.00p | 915.00p | 31865 |
11/03/2013 | 927.50p | 927.50p | 915.00p | 920.00p | 6462 |
08/03/2013 | 927.50p | 931.60p | 915.00p | 927.50p | 2511 |
07/03/2013 | 930.00p | 937.00p | 920.00p | 927.50p | 10084 |
06/03/2013 | 935.00p | 940.00p | 925.00p | 930.00p | 2328 |
05/03/2013 | 935.00p | 945.00p | 925.00p | 935.00p | 2957 |
04/03/2013 | 940.00p | 940.00p | 925.03p | 935.00p | 3037 |
01/03/2013 | 915.00p | 942.90p | 915.00p | 940.00p | 8271 |
28/02/2013 | 852.50p | 915.00p | 852.50p | 912.50p | 15361 |
27/02/2013 | 852.50p | 854.00p | 845.00p | 852.50p | 1686 |
26/02/2013 | 855.00p | 859.60p | 835.00p | 852.50p | 4717 |
25/02/2013 | 860.00p | 865.00p | 845.00p | 855.00p | 10971 |
22/02/2013 | 860.00p | 860.00p | 855.00p | 855.00p | 1561 |
21/02/2013 | 860.00p | 860.00p | 855.00p | 860.00p | 11112 |
20/02/2013 | 872.50p | 872.50p | 850.00p | 860.00p | 14267 |
19/02/2013 | 875.00p | 875.00p | 866.50p | 872.50p | 1360 |
18/02/2013 | 882.50p | 882.50p | 865.00p | 875.00p | 9658 |
15/02/2013 | 882.50p | 886.85p | 875.00p | 882.50p | 1729 |
14/02/2013 | 882.50p | 885.00p | 882.50p | 882.50p | 39 |
13/02/2013 | 887.50p | 887.50p | 880.00p | 882.50p | 2070 |
12/02/2013 | 887.50p | 895.00p | 880.00p | 887.50p | 1368 |
11/02/2013 | 887.50p | 890.00p | 875.00p | 887.50p | 7938 |
08/02/2013 | 887.50p | 887.50p | 880.00p | 887.50p | 22334 |
07/02/2013 | 887.50p | 895.00p | 880.00p | 887.50p | 218 |
06/02/2013 | 882.50p | 894.25p | 880.00p | 887.50p | 1500 |
05/02/2013 | 887.50p | 890.00p | 865.00p | 882.50p | 10758 |
04/02/2013 | 912.50p | 920.00p | 890.00p | 890.00p | 5257 |
01/02/2013 | 910.00p | 913.80p | 900.00p | 912.50p | 5083 |
31/01/2013 | 910.00p | 910.00p | 900.00p | 910.00p | 5213 |
30/01/2013 | 912.50p | 912.50p | 900.00p | 910.00p | 25410 |
29/01/2013 | 910.00p | 916.80p | 900.00p | 912.50p | 31788 |
28/01/2013 | 905.00p | 915.80p | 895.00p | 910.00p | 5088 |
25/01/2013 | 905.00p | 905.00p | 895.20p | 905.00p | 757 |
24/01/2013 | 930.00p | 930.00p | 895.00p | 905.00p | 22515 |
23/01/2013 | 932.50p | 940.00p | 925.00p | 930.00p | 8204 |
22/01/2013 | 920.00p | 957.00p | 912.50p | 932.50p | 14875 |
21/01/2013 | 897.50p | 920.00p | 890.00p | 912.50p | 10359 |
18/01/2013 | 837.50p | 900.00p | 837.50p | 897.50p | 24667 |
17/01/2013 | 825.00p | 845.00p | 820.00p | 837.50p | 8450 |
16/01/2013 | 820.00p | 828.49p | 813.00p | 825.00p | 7514 |
15/01/2013 | 820.00p | 820.00p | 815.00p | 820.00p | 5326 |
14/01/2013 | 820.00p | 820.00p | 815.00p | 820.00p | 935 |
11/01/2013 | 817.50p | 820.00p | 812.00p | 820.00p | 3202 |
10/01/2013 | 817.50p | 817.50p | 810.00p | 817.50p | 4350 |
09/01/2013 | 817.50p | 817.50p | 808.13p | 817.50p | 6533 |
08/01/2013 | 817.50p | 817.50p | 810.00p | 817.50p | 13850 |
07/01/2013 | 817.50p | 817.50p | 810.00p | 817.50p | 10949 |
04/01/2013 | 817.50p | 819.20p | 810.00p | 817.50p | 10558 |
03/01/2013 | 812.50p | 821.58p | 808.00p | 817.50p | 13478 |
02/01/2013 | 770.00p | 820.00p | 765.00p | 812.50p | 15547 |
31/12/2012 | 772.50p | 774.25p | 765.00p | 770.00p | 6650 |
28/12/2012 | 772.50p | 775.00p | 770.00p | 775.00p | 3600 |
27/12/2012 | 775.00p | 775.00p | 770.00p | 775.00p | 100 |
24/12/2012 | 765.00p | 775.00p | 765.00p | 775.00p | 2288 |
21/12/2012 | 759.00p | 770.00p | 753.00p | 765.00p | 2708 |
20/12/2012 | 737.50p | 762.00p | 735.00p | 759.00p | 12343 |
19/12/2012 | 717.50p | 750.00p | 700.00p | 737.50p | 53171 |
18/12/2012 | 722.50p | 722.50p | 710.00p | 717.50p | 10193 |
17/12/2012 | 735.00p | 735.25p | 720.00p | 722.50p | 24039 |
14/12/2012 | 745.00p | 745.00p | 730.00p | 735.00p | 5968 |
13/12/2012 | 757.50p | 757.50p | 740.00p | 745.00p | 26348 |
12/12/2012 | 772.50p | 772.50p | 745.00p | 760.00p | 24127 |
11/12/2012 | 812.50p | 816.85p | 765.00p | 772.50p | 16833 |
10/12/2012 | 780.00p | 828.35p | 775.00p | 812.50p | 18481 |
07/12/2012 | 755.00p | 780.00p | 750.00p | 780.00p | 8940 |
06/12/2012 | 730.00p | 755.00p | 726.00p | 755.00p | 12107 |
05/12/2012 | 710.00p | 735.00p | 705.00p | 730.00p | 23438 |
04/12/2012 | 692.50p | 720.00p | 692.50p | 710.00p | 13965 |
03/12/2012 | 682.50p | 695.00p | 678.75p | 692.50p | 2541 |
30/11/2012 | 677.50p | 690.00p | 677.50p | 682.50p | 2377 |
29/11/2012 | 677.50p | 687.18p | 675.50p | 677.50p | 1254 |
28/11/2012 | 675.00p | 690.00p | 673.55p | 677.50p | 6339 |
27/11/2012 | 650.00p | 680.00p | 650.00p | 675.00p | 26569 |
26/11/2012 | 647.50p | 655.00p | 643.25p | 650.00p | 2100 |
23/11/2012 | 647.50p | 647.50p | 643.25p | 647.50p | 1 |
22/11/2012 | 647.50p | 654.00p | 643.25p | 647.50p | 4000 |
21/11/2012 | 647.50p | 652.00p | 643.25p | 647.50p | 3054 |
20/11/2012 | 647.50p | 652.00p | 643.25p | 647.50p | 521 |
19/11/2012 | 647.50p | 652.73p | 642.55p | 647.50p | 5540 |
16/11/2012 | 647.50p | 647.50p | 642.25p | 647.50p | 2700 |
15/11/2012 | 647.50p | 650.00p | 635.00p | 647.50p | 32662 |
14/11/2012 | 647.50p | 647.50p | 642.20p | 647.50p | 2697 |
13/11/2012 | 647.50p | 650.20p | 640.00p | 647.50p | 7215 |
12/11/2012 | 647.50p | 647.50p | 642.00p | 647.50p | 9075 |
09/11/2012 | 647.50p | 647.50p | 645.00p | 647.50p | 837 |
08/11/2012 | 647.50p | 653.00p | 643.03p | 647.50p | 0 |
07/11/2012 | 647.50p | 653.00p | 643.03p | 647.50p | 22320 |
06/11/2012 | 647.50p | 649.44p | 643.15p | 647.50p | 97383 |
05/11/2012 | 647.50p | 653.00p | 647.50p | 647.50p | 47 |
02/11/2012 | 647.50p | 652.00p | 647.50p | 647.50p | 500 |
01/11/2012 | 650.00p | 650.00p | 647.02p | 647.50p | 791 |
31/10/2012 | 650.00p | 650.00p | 647.50p | 650.00p | 0 |
30/10/2012 | 647.50p | 650.00p | 647.50p | 650.00p | 2040 |
29/10/2012 | 645.00p | 655.00p | 643.03p | 647.50p | 4840 |
26/10/2012 | 640.00p | 648.90p | 640.00p | 645.00p | 1444 |
25/10/2012 | 640.00p | 641.97p | 635.00p | 640.00p | 556 |
24/10/2012 | 650.00p | 655.00p | 635.00p | 640.00p | 20450 |
23/10/2012 | 650.00p | 655.00p | 650.00p | 650.00p | 1359 |
22/10/2012 | 647.50p | 655.00p | 642.50p | 650.00p | 3358 |
19/10/2012 | 645.00p | 654.00p | 642.40p | 647.50p | 9369 |
18/10/2012 | 637.50p | 654.50p | 637.50p | 645.00p | 14204 |
17/10/2012 | 627.50p | 640.00p | 627.50p | 632.50p | 2292 |
16/10/2012 | 605.00p | 635.00p | 603.03p | 627.50p | 7143 |
15/10/2012 | 600.00p | 604.00p | 597.02p | 602.50p | 2278 |
12/10/2012 | 597.50p | 605.00p | 595.00p | 600.00p | 0 |
11/10/2012 | 600.00p | 605.00p | 595.00p | 600.00p | 3480 |
10/10/2012 | 600.00p | 605.00p | 598.03p | 600.00p | 701 |
09/10/2012 | 592.50p | 605.00p | 586.54p | 600.00p | 3041 |
08/10/2012 | 585.00p | 598.21p | 572.33p | 592.50p | 7763 |
05/10/2012 | 575.00p | 590.00p | 575.00p | 585.00p | 3153 |
04/10/2012 | 575.00p | 580.00p | 575.00p | 575.00p | 1005 |
03/10/2012 | 572.50p | 580.00p | 572.50p | 575.00p | 500 |
02/10/2012 | 572.50p | 579.00p | 572.50p | 572.50p | 6250 |
01/10/2012 | 572.50p | 575.00p | 572.50p | 572.50p | 167 |
28/09/2012 | 572.50p | 575.00p | 572.50p | 572.50p | 1000 |
27/09/2012 | 572.50p | 575.00p | 566.55p | 572.50p | 1379 |
26/09/2012 | 572.50p | 572.50p | 566.55p | 572.50p | 1992 |
25/09/2012 | 572.50p | 575.95p | 568.50p | 572.50p | 2016 |
24/09/2012 | 570.00p | 575.00p | 562.36p | 572.50p | 4260 |
21/09/2012 | 560.00p | 574.00p | 545.50p | 570.00p | 19345 |
20/09/2012 | 560.00p | 563.75p | 560.00p | 560.00p | 230 |
19/09/2012 | 560.00p | 563.75p | 558.90p | 560.00p | 0 |
18/09/2012 | 562.50p | 563.75p | 558.90p | 560.00p | 3022 |
17/09/2012 | 557.50p | 570.00p | 553.90p | 562.50p | 5878 |
14/09/2012 | 552.50p | 560.00p | 552.02p | 557.50p | 2266 |
13/09/2012 | 550.00p | 560.00p | 549.95p | 552.50p | 1674 |
12/09/2012 | 550.00p | 555.00p | 548.00p | 550.00p | 4057 |
11/09/2012 | 547.50p | 555.00p | 547.50p | 550.00p | 1726 |
10/09/2012 | 542.50p | 555.00p | 538.00p | 547.50p | 3977 |
07/09/2012 | 538.50p | 545.50p | 536.50p | 541.00p | 2315 |
06/09/2012 | 539.50p | 543.38p | 533.43p | 538.50p | 2193 |
05/09/2012 | 542.50p | 543.38p | 535.94p | 538.50p | 1225 |
04/09/2012 | 545.00p | 548.75p | 541.25p | 545.00p | 4941 |
03/09/2012 | 537.50p | 545.00p | 537.00p | 545.00p | 2590 |
31/08/2012 | 532.50p | 537.50p | 532.50p | 537.50p | 2236 |
30/08/2012 | 530.00p | 535.00p | 530.00p | 530.00p | 658 |
29/08/2012 | 530.00p | 533.75p | 528.40p | 530.00p | 1220 |
28/08/2012 | 532.50p | 535.00p | 528.20p | 530.00p | 6987 |
24/08/2012 | 530.00p | 535.00p | 530.00p | 530.00p | 2585 |
23/08/2012 | 530.00p | 531.97p | 530.00p | 530.00p | 3969 |
22/08/2012 | 530.00p | 531.90p | 530.00p | 530.00p | 128 |
21/08/2012 | 525.00p | 531.90p | 524.90p | 530.00p | 5400 |
20/08/2012 | 527.50p | 527.50p | 515.00p | 525.00p | 8075 |
17/08/2012 | 530.00p | 530.46p | 523.50p | 527.50p | 796 |
16/08/2012 | 530.00p | 532.98p | 530.00p | 530.00p | 1500 |
15/08/2012 | 535.00p | 541.97p | 530.00p | 530.00p | 16648 |
14/08/2012 | 525.00p | 547.35p | 525.00p | 535.00p | 7100 |
13/08/2012 | 525.00p | 529.50p | 522.00p | 525.00p | 806 |
10/08/2012 | 525.00p | 528.75p | 522.02p | 525.00p | 1356 |
09/08/2012 | 522.50p | 529.50p | 516.55p | 525.00p | 16063 |
08/08/2012 | 517.50p | 530.00p | 517.50p | 522.50p | 5200 |
07/08/2012 | 515.00p | 518.90p | 511.00p | 515.00p | 2948 |
06/08/2012 | 515.00p | 516.30p | 511.00p | 515.00p | 3059 |
03/08/2012 | 510.00p | 516.40p | 505.00p | 515.00p | 15698 |
02/08/2012 | 512.50p | 512.50p | 506.87p | 510.00p | 430 |
01/08/2012 | 512.50p | 512.50p | 506.87p | 512.50p | 481 |
31/07/2012 | 512.50p | 515.50p | 510.00p | 512.50p | 0 |
30/07/2012 | 512.50p | 515.50p | 510.00p | 512.50p | 0 |
27/07/2012 | 515.00p | 515.50p | 510.00p | 512.50p | 15246 |
26/07/2012 | 515.00p | 516.00p | 515.00p | 515.00p | 775 |
25/07/2012 | 510.00p | 512.50p | 504.23p | 510.00p | 0 |
24/07/2012 | 512.50p | 512.50p | 504.23p | 510.00p | 6157 |
23/07/2012 | 512.50p | 518.00p | 511.25p | 512.50p | 0 |
*Close Price adjusted for both dividends and splits