Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2013 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
13/05/2013 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
10/05/2013 | 231.50p | 231.50p | 231.50p | 231.50p | 1000 |
09/05/2013 | 231.50p | 231.50p | 231.50p | 231.50p | 470 |
08/05/2013 | 231.50p | 234.93p | 231.50p | 231.50p | 2559 |
07/05/2013 | 227.00p | 235.00p | 227.00p | 231.50p | 8369 |
03/05/2013 | 226.50p | 227.50p | 226.50p | 227.00p | 2182 |
02/05/2013 | 226.50p | 228.00p | 223.00p | 226.50p | 2815 |
01/05/2013 | 226.50p | 227.00p | 223.00p | 226.50p | 7850 |
30/04/2013 | 226.00p | 226.00p | 226.00p | 226.00p | 3500 |
29/04/2013 | 226.00p | 226.00p | 226.00p | 226.00p | 1975 |
26/04/2013 | 226.00p | 226.00p | 222.00p | 226.00p | 499 |
25/04/2013 | 226.00p | 226.00p | 222.00p | 226.00p | 0 |
24/04/2013 | 226.00p | 226.00p | 222.00p | 226.00p | 200 |
23/04/2013 | 226.00p | 227.00p | 222.50p | 226.00p | 0 |
22/04/2013 | 226.00p | 227.00p | 222.50p | 226.00p | 0 |
19/04/2013 | 226.00p | 227.00p | 222.50p | 226.00p | 40000 |
18/04/2013 | 226.00p | 226.00p | 221.50p | 226.00p | 0 |
17/04/2013 | 226.00p | 226.00p | 221.50p | 226.00p | 0 |
16/04/2013 | 226.00p | 226.00p | 221.50p | 226.00p | 1130 |
15/04/2013 | 225.00p | 226.74p | 225.00p | 225.00p | 877 |
12/04/2013 | 225.00p | 225.00p | 223.50p | 225.00p | 4000 |
11/04/2013 | 226.50p | 226.50p | 225.00p | 225.00p | 2000 |
10/04/2013 | 226.50p | 228.00p | 226.50p | 228.00p | 44 |
09/04/2013 | 221.50p | 226.50p | 221.50p | 226.50p | 1450 |
08/04/2013 | 221.50p | 221.50p | 219.00p | 221.50p | 0 |
05/04/2013 | 221.50p | 221.50p | 219.00p | 219.00p | 1684 |
04/04/2013 | 217.00p | 221.50p | 217.00p | 221.50p | 4450 |
03/04/2013 | 216.50p | 219.70p | 216.50p | 217.00p | 835 |
02/04/2013 | 216.50p | 216.50p | 213.00p | 216.50p | 0 |
28/03/2013 | 216.50p | 216.50p | 213.00p | 216.50p | 457 |
27/03/2013 | 216.50p | 218.88p | 216.50p | 216.50p | 500 |
26/03/2013 | 216.50p | 216.50p | 213.00p | 216.50p | 0 |
25/03/2013 | 216.50p | 216.50p | 213.00p | 216.50p | 2000 |
22/03/2013 | 213.50p | 216.50p | 213.50p | 216.50p | 3444 |
21/03/2013 | 212.50p | 213.50p | 210.00p | 213.50p | 0 |
20/03/2013 | 212.50p | 212.50p | 210.00p | 212.50p | 459 |
19/03/2013 | 212.50p | 214.00p | 210.00p | 212.50p | 0 |
18/03/2013 | 212.50p | 214.00p | 210.00p | 214.00p | 6920 |
15/03/2013 | 212.00p | 214.00p | 210.00p | 212.50p | 11013 |
14/03/2013 | 212.00p | 214.00p | 210.00p | 212.00p | 790 |
13/03/2013 | 208.50p | 212.00p | 206.40p | 210.50p | 3500 |
12/03/2013 | 208.50p | 212.00p | 206.00p | 212.00p | 4789 |
11/03/2013 | 207.50p | 209.24p | 206.00p | 208.50p | 1246 |
08/03/2013 | 207.50p | 209.28p | 207.50p | 207.50p | 1000 |
07/03/2013 | 207.50p | 210.00p | 207.50p | 207.50p | 3023 |
06/03/2013 | 207.50p | 209.50p | 205.00p | 207.50p | 0 |
05/03/2013 | 207.50p | 209.50p | 205.00p | 207.50p | 0 |
04/03/2013 | 207.50p | 209.50p | 205.00p | 207.50p | 0 |
01/03/2013 | 207.50p | 209.50p | 205.00p | 207.50p | 0 |
28/02/2013 | 207.50p | 209.50p | 205.00p | 207.50p | 0 |
27/02/2013 | 209.50p | 209.50p | 205.00p | 207.50p | 2043 |
26/02/2013 | 209.50p | 210.85p | 209.50p | 209.50p | 0 |
25/02/2013 | 209.50p | 210.85p | 209.50p | 209.50p | 0 |
22/02/2013 | 209.50p | 210.85p | 209.50p | 209.50p | 200 |
21/02/2013 | 209.50p | 210.00p | 207.50p | 209.50p | 0 |
20/02/2013 | 209.50p | 210.00p | 207.50p | 209.50p | 0 |
19/02/2013 | 207.50p | 210.00p | 207.50p | 210.00p | 2500 |
18/02/2013 | 209.00p | 209.00p | 207.50p | 207.50p | 514 |
15/02/2013 | 207.50p | 209.50p | 205.00p | 209.00p | 5771 |
14/02/2013 | 209.00p | 209.00p | 201.32p | 207.50p | 9515 |
13/02/2013 | 209.00p | 212.50p | 209.00p | 209.00p | 0 |
12/02/2013 | 209.00p | 212.50p | 209.00p | 209.00p | 8758 |
11/02/2013 | 209.00p | 212.00p | 205.00p | 209.00p | 0 |
08/02/2013 | 209.00p | 212.00p | 205.00p | 209.00p | 0 |
07/02/2013 | 208.50p | 212.00p | 205.00p | 209.00p | 5747 |
06/02/2013 | 208.50p | 209.38p | 208.50p | 208.50p | 0 |
05/02/2013 | 208.50p | 209.38p | 208.50p | 208.50p | 470 |
04/02/2013 | 208.50p | 208.50p | 204.00p | 208.50p | 0 |
01/02/2013 | 208.50p | 208.50p | 204.00p | 208.50p | 0 |
31/01/2013 | 208.50p | 208.50p | 204.00p | 208.50p | 4094 |
30/01/2013 | 208.50p | 208.50p | 205.00p | 208.50p | 0 |
29/01/2013 | 208.50p | 208.50p | 205.00p | 208.50p | 0 |
28/01/2013 | 208.50p | 208.50p | 205.00p | 208.50p | 492 |
25/01/2013 | 208.50p | 209.50p | 208.50p | 208.50p | 0 |
24/01/2013 | 208.50p | 209.50p | 208.50p | 208.50p | 0 |
23/01/2013 | 208.50p | 209.50p | 208.50p | 208.50p | 0 |
22/01/2013 | 208.50p | 209.50p | 208.50p | 208.50p | 0 |
21/01/2013 | 208.50p | 209.50p | 208.50p | 208.50p | 0 |
18/01/2013 | 208.50p | 209.50p | 208.50p | 208.50p | 0 |
17/01/2013 | 208.50p | 209.50p | 208.50p | 208.50p | 943 |
16/01/2013 | 208.50p | 209.50p | 205.01p | 208.50p | 0 |
15/01/2013 | 208.50p | 209.50p | 205.01p | 208.50p | 2527 |
14/01/2013 | 208.50p | 209.50p | 208.50p | 208.50p | 858 |
11/01/2013 | 208.50p | 210.50p | 208.50p | 208.50p | 0 |
10/01/2013 | 208.50p | 210.50p | 208.50p | 208.50p | 0 |
09/01/2013 | 210.50p | 210.50p | 209.17p | 210.50p | 7750 |
08/01/2013 | 211.00p | 211.00p | 210.50p | 210.50p | 702 |
07/01/2013 | 209.50p | 210.50p | 207.25p | 210.50p | 0 |
04/01/2013 | 208.00p | 209.50p | 207.25p | 209.50p | 250 |
03/01/2013 | 210.00p | 210.00p | 205.00p | 208.00p | 29367 |
02/01/2013 | 210.00p | 211.50p | 207.00p | 210.00p | 0 |
31/12/2012 | 210.00p | 211.50p | 207.00p | 210.00p | 0 |
28/12/2012 | 210.50p | 211.50p | 207.00p | 210.00p | 6500 |
27/12/2012 | 212.00p | 212.57p | 207.00p | 210.50p | 1965 |
24/12/2012 | 212.50p | 215.00p | 210.00p | 212.00p | 5115 |
21/12/2012 | 210.50p | 215.00p | 208.00p | 212.50p | 15963 |
20/12/2012 | 205.50p | 215.00p | 205.50p | 210.50p | 9469 |
19/12/2012 | 202.00p | 207.00p | 202.00p | 205.50p | 4556 |
18/12/2012 | 202.00p | 205.00p | 201.00p | 202.00p | 0 |
17/12/2012 | 201.00p | 205.00p | 201.00p | 202.00p | 4370 |
14/12/2012 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
13/12/2012 | 201.00p | 201.00p | 201.00p | 201.00p | 2631 |
12/12/2012 | 201.00p | 205.00p | 201.00p | 201.00p | 500 |
11/12/2012 | 201.00p | 205.00p | 201.00p | 201.00p | 0 |
10/12/2012 | 201.00p | 205.00p | 201.00p | 201.00p | 1954 |
07/12/2012 | 201.00p | 205.00p | 200.00p | 201.00p | 0 |
06/12/2012 | 201.00p | 205.00p | 200.00p | 201.00p | 0 |
05/12/2012 | 201.00p | 205.00p | 200.00p | 201.00p | 0 |
04/12/2012 | 200.00p | 205.00p | 200.00p | 201.00p | 890 |
03/12/2012 | 200.00p | 200.00p | 198.20p | 200.00p | 0 |
30/11/2012 | 200.00p | 200.00p | 198.20p | 200.00p | 0 |
29/11/2012 | 200.00p | 200.00p | 198.20p | 200.00p | 820 |
28/11/2012 | 200.00p | 203.00p | 200.00p | 200.00p | 0 |
27/11/2012 | 200.00p | 203.00p | 200.00p | 200.00p | 0 |
26/11/2012 | 200.00p | 203.00p | 200.00p | 200.00p | 197 |
23/11/2012 | 200.00p | 200.00p | 198.20p | 200.00p | 3 |
22/11/2012 | 200.00p | 200.00p | 198.50p | 200.00p | 0 |
21/11/2012 | 200.00p | 200.00p | 198.50p | 200.00p | 0 |
20/11/2012 | 200.00p | 200.00p | 198.50p | 200.00p | 0 |
19/11/2012 | 200.00p | 200.00p | 198.50p | 200.00p | 0 |
16/11/2012 | 200.00p | 200.00p | 198.50p | 200.00p | 3500 |
15/11/2012 | 200.00p | 200.00p | 198.20p | 200.00p | 0 |
14/11/2012 | 199.50p | 200.00p | 198.20p | 200.00p | 1650 |
13/11/2012 | 199.50p | 200.50p | 199.00p | 199.50p | 0 |
12/11/2012 | 199.50p | 200.50p | 199.00p | 199.50p | 0 |
09/11/2012 | 199.50p | 200.50p | 199.00p | 199.50p | 0 |
08/11/2012 | 200.50p | 200.50p | 199.00p | 199.50p | 2000 |
07/11/2012 | 201.50p | 210.00p | 199.00p | 200.50p | 0 |
06/11/2012 | 204.00p | 210.00p | 204.00p | 206.00p | 10434 |
05/11/2012 | 204.00p | 207.60p | 204.00p | 204.00p | 952 |
02/11/2012 | 203.00p | 207.50p | 203.00p | 204.00p | 3500 |
01/11/2012 | 203.00p | 203.00p | 201.60p | 203.00p | 0 |
31/10/2012 | 202.50p | 203.00p | 201.60p | 203.00p | 2439 |
30/10/2012 | 201.00p | 205.00p | 201.00p | 202.50p | 4439 |
29/10/2012 | 199.50p | 202.00p | 197.56p | 201.00p | 9000 |
26/10/2012 | 199.50p | 202.00p | 199.50p | 199.50p | 1238 |
25/10/2012 | 199.50p | 199.50p | 198.25p | 199.50p | 0 |
24/10/2012 | 199.50p | 199.50p | 198.25p | 199.50p | 0 |
23/10/2012 | 199.50p | 199.50p | 198.25p | 199.50p | 0 |
22/10/2012 | 199.50p | 199.50p | 198.25p | 199.50p | 0 |
19/10/2012 | 199.50p | 199.50p | 198.25p | 199.50p | 0 |
18/10/2012 | 198.50p | 199.50p | 198.25p | 199.50p | 24350 |
17/10/2012 | 198.50p | 198.50p | 196.00p | 198.50p | 5000 |
16/10/2012 | 199.50p | 199.50p | 196.35p | 198.50p | 2000 |
15/10/2012 | 199.50p | 202.00p | 196.00p | 199.50p | 10292 |
12/10/2012 | 197.00p | 202.00p | 191.11p | 199.50p | 4800 |
11/10/2012 | 192.50p | 197.00p | 192.00p | 197.00p | 1800 |
10/10/2012 | 192.50p | 192.50p | 191.25p | 192.50p | 0 |
09/10/2012 | 192.50p | 192.50p | 191.25p | 192.50p | 3000 |
08/10/2012 | 192.50p | 195.00p | 186.50p | 192.50p | 0 |
05/10/2012 | 192.50p | 195.00p | 186.50p | 192.50p | 0 |
04/10/2012 | 191.00p | 195.00p | 186.50p | 192.50p | 0 |
03/10/2012 | 191.00p | 195.00p | 186.50p | 191.00p | 0 |
02/10/2012 | 186.50p | 195.00p | 186.50p | 191.00p | 7082 |
01/10/2012 | 186.50p | 187.75p | 186.50p | 186.50p | 750 |
28/09/2012 | 188.50p | 188.50p | 182.50p | 186.50p | 0 |
27/09/2012 | 182.50p | 187.00p | 182.50p | 186.50p | 4800 |
26/09/2012 | 178.50p | 182.50p | 178.50p | 182.50p | 76500 |
25/09/2012 | 178.50p | 178.50p | 177.50p | 178.50p | 0 |
24/09/2012 | 178.50p | 178.50p | 177.50p | 178.50p | 50 |
21/09/2012 | 178.50p | 180.00p | 178.50p | 178.50p | 500 |
20/09/2012 | 175.00p | 178.50p | 175.00p | 178.50p | 2800 |
19/09/2012 | 175.00p | 175.00p | 172.66p | 175.00p | 0 |
18/09/2012 | 174.50p | 175.00p | 172.66p | 175.00p | 600 |
17/09/2012 | 173.50p | 175.00p | 173.50p | 174.50p | 1150 |
14/09/2012 | 173.50p | 173.50p | 170.00p | 173.50p | 0 |
13/09/2012 | 173.50p | 173.50p | 170.00p | 173.50p | 0 |
12/09/2012 | 173.50p | 173.50p | 170.00p | 173.50p | 0 |
11/09/2012 | 173.50p | 173.50p | 170.00p | 173.50p | 0 |
10/09/2012 | 173.50p | 173.50p | 170.00p | 173.50p | 0 |
07/09/2012 | 173.50p | 173.50p | 170.00p | 173.50p | 500 |
06/09/2012 | 172.50p | 173.50p | 170.87p | 173.50p | 0 |
05/09/2012 | 173.50p | 173.50p | 170.87p | 173.50p | 0 |
04/09/2012 | 173.50p | 173.50p | 170.87p | 173.50p | 3435 |
03/09/2012 | 173.50p | 174.00p | 170.00p | 173.50p | 0 |
31/08/2012 | 173.50p | 174.00p | 170.00p | 173.50p | 0 |
30/08/2012 | 173.50p | 174.00p | 170.00p | 173.50p | 2503 |
29/08/2012 | 171.00p | 173.50p | 168.00p | 173.50p | 7750 |
28/08/2012 | 171.00p | 171.00p | 168.00p | 171.00p | 0 |
24/08/2012 | 171.00p | 171.00p | 168.00p | 171.00p | 8400 |
23/08/2012 | 171.00p | 173.25p | 169.50p | 171.00p | 0 |
22/08/2012 | 169.50p | 173.25p | 169.50p | 171.00p | 6000 |
21/08/2012 | 169.50p | 169.50p | 167.50p | 169.50p | 0 |
20/08/2012 | 169.50p | 169.50p | 167.50p | 169.50p | 3000 |
17/08/2012 | 169.50p | 169.50p | 167.77p | 169.50p | 0 |
16/08/2012 | 169.50p | 169.50p | 167.77p | 169.50p | 0 |
15/08/2012 | 169.50p | 169.50p | 167.77p | 169.50p | 0 |
14/08/2012 | 169.50p | 169.50p | 167.77p | 169.50p | 0 |
13/08/2012 | 169.50p | 169.50p | 167.77p | 169.50p | 0 |
10/08/2012 | 169.50p | 169.50p | 167.77p | 169.50p | 2910 |
09/08/2012 | 169.50p | 170.75p | 169.50p | 169.50p | 0 |
08/08/2012 | 169.50p | 170.75p | 169.50p | 169.50p | 0 |
07/08/2012 | 169.50p | 170.75p | 169.50p | 169.50p | 0 |
06/08/2012 | 169.50p | 170.75p | 169.50p | 169.50p | 0 |
03/08/2012 | 169.50p | 170.75p | 169.50p | 169.50p | 0 |
02/08/2012 | 169.50p | 170.75p | 169.50p | 169.50p | 0 |
01/08/2012 | 169.50p | 170.75p | 169.50p | 169.50p | 870 |
31/07/2012 | 169.50p | 171.00p | 167.00p | 169.50p | 0 |
30/07/2012 | 169.50p | 171.00p | 167.00p | 169.50p | 0 |
*Close Price adjusted for both dividends and splits