Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2013 | 342.00p | 348.00p | 342.00p | 347.50p | 213176 |
03/05/2013 | 338.00p | 340.81p | 337.51p | 339.00p | 219979 |
02/05/2013 | 339.00p | 342.00p | 338.00p | 342.00p | 85940 |
01/05/2013 | 342.00p | 343.00p | 339.53p | 341.75p | 75710 |
30/04/2013 | 341.75p | 343.00p | 339.28p | 343.00p | 242945 |
29/04/2013 | 340.00p | 342.00p | 338.25p | 340.75p | 186050 |
26/04/2013 | 334.00p | 340.00p | 334.00p | 340.00p | 100592 |
25/04/2013 | 338.75p | 339.00p | 335.00p | 339.00p | 236618 |
24/04/2013 | 332.50p | 337.50p | 330.00p | 335.00p | 291601 |
23/04/2013 | 330.00p | 330.67p | 327.00p | 330.00p | 243152 |
22/04/2013 | 330.00p | 330.53p | 326.40p | 330.00p | 263780 |
19/04/2013 | 324.75p | 327.00p | 323.60p | 325.87p | 143504 |
18/04/2013 | 329.00p | 329.00p | 323.50p | 325.50p | 125211 |
17/04/2013 | 329.00p | 331.49p | 325.00p | 325.00p | 261877 |
16/04/2013 | 326.00p | 328.00p | 324.00p | 326.00p | 178813 |
15/04/2013 | 327.00p | 331.00p | 326.25p | 328.00p | 377762 |
12/04/2013 | 327.00p | 333.00p | 326.86p | 333.00p | 356236 |
11/04/2013 | 329.00p | 331.00p | 328.00p | 330.50p | 340831 |
10/04/2013 | 326.00p | 330.00p | 324.25p | 329.00p | 415351 |
09/04/2013 | 321.00p | 326.00p | 321.00p | 324.25p | 233333 |
08/04/2013 | 318.00p | 324.59p | 315.50p | 323.00p | 482216 |
05/04/2013 | 312.00p | 321.00p | 311.00p | 315.50p | 665896 |
04/04/2013 | 305.25p | 314.00p | 303.03p | 312.63p | 467225 |
03/04/2013 | 302.50p | 307.50p | 299.25p | 304.38p | 179271 |
02/04/2013 | 300.50p | 302.00p | 295.00p | 299.25p | 224042 |
28/03/2013 | 302.00p | 302.00p | 299.29p | 302.00p | 127201 |
27/03/2013 | 300.00p | 302.00p | 299.52p | 301.00p | 143162 |
26/03/2013 | 300.00p | 300.00p | 298.35p | 299.25p | 149794 |
25/03/2013 | 300.00p | 301.49p | 297.00p | 297.00p | 219406 |
22/03/2013 | 297.00p | 301.50p | 294.34p | 296.50p | 276866 |
21/03/2013 | 301.50p | 302.00p | 300.50p | 301.50p | 295494 |
20/03/2013 | 301.00p | 303.00p | 299.50p | 300.75p | 249822 |
19/03/2013 | 292.00p | 303.20p | 291.10p | 299.50p | 341561 |
18/03/2013 | 288.00p | 293.25p | 286.37p | 290.50p | 232447 |
15/03/2013 | 290.00p | 294.49p | 288.50p | 293.50p | 260189 |
14/03/2013 | 287.00p | 289.63p | 284.00p | 288.50p | 272904 |
13/03/2013 | 288.00p | 288.00p | 283.75p | 284.00p | 131460 |
12/03/2013 | 288.00p | 288.75p | 285.00p | 285.50p | 113288 |
11/03/2013 | 282.00p | 288.42p | 281.25p | 288.00p | 371952 |
08/03/2013 | 280.00p | 281.25p | 276.00p | 281.25p | 298488 |
07/03/2013 | 277.50p | 279.75p | 274.35p | 275.00p | 157812 |
06/03/2013 | 276.00p | 278.34p | 275.00p | 276.00p | 332688 |
05/03/2013 | 270.50p | 273.40p | 268.75p | 273.00p | 230592 |
04/03/2013 | 265.50p | 270.02p | 265.50p | 269.50p | 105564 |
01/03/2013 | 265.00p | 269.69p | 265.00p | 267.50p | 132638 |
28/02/2013 | 261.50p | 267.50p | 260.25p | 267.50p | 291197 |
27/02/2013 | 259.00p | 260.25p | 258.00p | 260.25p | 128684 |
26/02/2013 | 260.00p | 262.25p | 256.09p | 259.50p | 245417 |
25/02/2013 | 256.00p | 264.18p | 256.00p | 261.00p | 271560 |
22/02/2013 | 254.50p | 255.00p | 250.25p | 254.50p | 130970 |
21/02/2013 | 253.00p | 255.00p | 250.25p | 250.25p | 125776 |
20/02/2013 | 250.00p | 256.00p | 248.00p | 255.00p | 270324 |
19/02/2013 | 246.00p | 249.50p | 245.20p | 248.00p | 180267 |
18/02/2013 | 246.00p | 247.75p | 243.50p | 245.50p | 265735 |
15/02/2013 | 245.00p | 245.98p | 242.50p | 243.50p | 214589 |
14/02/2013 | 246.00p | 247.25p | 244.57p | 245.00p | 258904 |
13/02/2013 | 241.00p | 247.19p | 241.00p | 246.00p | 701811 |
12/02/2013 | 235.00p | 242.00p | 231.38p | 242.00p | 322564 |
11/02/2013 | 233.75p | 234.64p | 231.87p | 234.50p | 264059 |
08/02/2013 | 230.00p | 234.00p | 230.00p | 234.00p | 265086 |
07/02/2013 | 232.00p | 233.50p | 230.70p | 231.50p | 167051 |
06/02/2013 | 233.50p | 233.95p | 231.11p | 232.87p | 337149 |
05/02/2013 | 233.00p | 233.00p | 229.00p | 230.50p | 169172 |
04/02/2013 | 233.99p | 234.00p | 231.70p | 232.25p | 144008 |
01/02/2013 | 232.50p | 233.99p | 229.35p | 232.50p | 128837 |
31/01/2013 | 230.00p | 234.84p | 230.00p | 230.38p | 134309 |
30/01/2013 | 233.00p | 235.50p | 229.75p | 230.75p | 172039 |
29/01/2013 | 234.00p | 235.50p | 232.61p | 233.50p | 100170 |
28/01/2013 | 235.00p | 235.75p | 234.12p | 235.00p | 203196 |
25/01/2013 | 231.50p | 236.00p | 231.50p | 234.75p | 364966 |
24/01/2013 | 230.00p | 230.49p | 227.25p | 229.50p | 154441 |
23/01/2013 | 230.00p | 230.00p | 226.50p | 227.25p | 473211 |
22/01/2013 | 230.00p | 230.50p | 228.03p | 229.00p | 196498 |
21/01/2013 | 226.00p | 230.00p | 222.88p | 230.00p | 305144 |
18/01/2013 | 224.25p | 225.03p | 221.81p | 223.13p | 235635 |
17/01/2013 | 221.00p | 222.75p | 219.50p | 220.50p | 449469 |
16/01/2013 | 220.25p | 222.00p | 219.00p | 220.75p | 343031 |
15/01/2013 | 222.00p | 224.00p | 221.75p | 221.75p | 107980 |
14/01/2013 | 218.75p | 221.99p | 217.62p | 221.13p | 244192 |
11/01/2013 | 218.00p | 218.75p | 216.50p | 217.50p | 153586 |
10/01/2013 | 217.00p | 218.00p | 215.00p | 216.00p | 241635 |
09/01/2013 | 214.75p | 216.00p | 213.25p | 215.25p | 346491 |
08/01/2013 | 214.50p | 215.00p | 213.25p | 213.25p | 100937 |
07/01/2013 | 213.00p | 214.50p | 211.30p | 212.88p | 116523 |
04/01/2013 | 213.50p | 214.06p | 212.00p | 213.50p | 100890 |
03/01/2013 | 211.39p | 213.50p | 211.39p | 212.37p | 42412 |
02/01/2013 | 212.50p | 213.75p | 211.30p | 213.50p | 119691 |
31/12/2012 | 210.00p | 210.88p | 208.50p | 209.75p | 22672 |
28/12/2012 | 209.00p | 211.68p | 206.50p | 208.87p | 91781 |
27/12/2012 | 205.25p | 209.00p | 205.25p | 208.25p | 13478 |
24/12/2012 | 205.00p | 208.50p | 205.00p | 206.75p | 21864 |
21/12/2012 | 206.50p | 209.00p | 205.71p | 208.25p | 61732 |
20/12/2012 | 206.25p | 208.00p | 206.25p | 208.00p | 23051 |
19/12/2012 | 206.50p | 209.50p | 205.50p | 209.50p | 112995 |
18/12/2012 | 204.00p | 206.00p | 201.50p | 204.00p | 461657 |
17/12/2012 | 202.00p | 202.63p | 200.50p | 201.00p | 109120 |
14/12/2012 | 199.00p | 202.57p | 199.00p | 200.87p | 80678 |
13/12/2012 | 198.50p | 201.79p | 198.50p | 198.50p | 57996 |
12/12/2012 | 201.75p | 201.75p | 198.95p | 200.13p | 17750 |
11/12/2012 | 198.50p | 201.30p | 198.50p | 200.25p | 49492 |
10/12/2012 | 201.75p | 201.75p | 200.10p | 201.50p | 23473 |
07/12/2012 | 201.75p | 201.75p | 199.00p | 200.38p | 21254 |
06/12/2012 | 199.10p | 201.75p | 199.10p | 200.75p | 22377 |
05/12/2012 | 200.25p | 200.25p | 199.02p | 199.50p | 43630 |
04/12/2012 | 197.75p | 199.75p | 197.75p | 199.13p | 117221 |
03/12/2012 | 198.92p | 199.43p | 197.13p | 198.37p | 34761 |
30/11/2012 | 196.98p | 199.00p | 196.81p | 197.63p | 52064 |
29/11/2012 | 196.38p | 198.92p | 196.38p | 197.63p | 22741 |
28/11/2012 | 196.50p | 198.24p | 196.27p | 197.25p | 16325 |
27/11/2012 | 199.50p | 199.50p | 196.79p | 198.13p | 81496 |
26/11/2012 | 197.75p | 197.75p | 195.90p | 196.00p | 166563 |
23/11/2012 | 197.50p | 197.50p | 195.29p | 196.25p | 41943 |
22/11/2012 | 197.50p | 197.50p | 196.00p | 196.25p | 11271 |
21/11/2012 | 197.20p | 197.20p | 194.00p | 196.50p | 26025 |
20/11/2012 | 196.40p | 197.00p | 194.41p | 197.00p | 58077 |
19/11/2012 | 193.50p | 198.69p | 193.50p | 197.00p | 95263 |
16/11/2012 | 192.00p | 194.50p | 192.00p | 194.50p | 44741 |
15/11/2012 | 190.00p | 191.50p | 190.00p | 191.50p | 67122 |
14/11/2012 | 190.50p | 192.50p | 190.50p | 191.13p | 35901 |
13/11/2012 | 191.00p | 193.00p | 190.50p | 192.00p | 41990 |
12/11/2012 | 192.50p | 195.15p | 191.24p | 194.25p | 55412 |
09/11/2012 | 194.69p | 194.89p | 193.00p | 194.00p | 43251 |
08/11/2012 | 195.46p | 196.25p | 195.10p | 195.50p | 2614 |
07/11/2012 | 195.00p | 197.75p | 195.00p | 196.38p | 21951 |
06/11/2012 | 197.63p | 197.63p | 194.79p | 196.00p | 37189 |
05/11/2012 | 194.40p | 197.65p | 194.40p | 196.25p | 11588 |
02/11/2012 | 197.00p | 197.25p | 194.00p | 195.75p | 37274 |
01/11/2012 | 196.75p | 196.75p | 195.00p | 195.62p | 36599 |
31/10/2012 | 195.25p | 197.20p | 195.00p | 195.25p | 93147 |
30/10/2012 | 194.00p | 197.42p | 194.00p | 196.12p | 25259 |
29/10/2012 | 197.25p | 197.54p | 194.33p | 195.62p | 60853 |
26/10/2012 | 197.00p | 197.00p | 194.30p | 196.38p | 23334 |
25/10/2012 | 196.00p | 197.60p | 195.25p | 197.50p | 16408 |
24/10/2012 | 195.00p | 196.31p | 193.00p | 195.38p | 50183 |
23/10/2012 | 193.25p | 195.75p | 193.25p | 194.00p | 21218 |
22/10/2012 | 197.75p | 197.75p | 194.99p | 196.12p | 31666 |
19/10/2012 | 197.00p | 197.90p | 196.50p | 196.50p | 19484 |
18/10/2012 | 194.25p | 197.25p | 194.25p | 195.50p | 117755 |
17/10/2012 | 194.00p | 194.31p | 193.00p | 193.00p | 80168 |
16/10/2012 | 192.50p | 193.00p | 190.59p | 191.50p | 28306 |
15/10/2012 | 192.75p | 192.75p | 189.35p | 190.25p | 162945 |
12/10/2012 | 193.00p | 193.00p | 190.50p | 190.50p | 50275 |
11/10/2012 | 195.00p | 195.00p | 190.00p | 193.00p | 89906 |
10/10/2012 | 193.00p | 195.50p | 193.00p | 195.00p | 16555 |
09/10/2012 | 197.50p | 197.50p | 193.68p | 195.38p | 20676 |
08/10/2012 | 197.00p | 197.00p | 194.00p | 195.62p | 17907 |
05/10/2012 | 196.34p | 196.34p | 195.00p | 196.12p | 14248 |
04/10/2012 | 197.14p | 197.14p | 195.00p | 195.50p | 26767 |
03/10/2012 | 194.50p | 196.14p | 194.00p | 194.00p | 17031 |
02/10/2012 | 195.25p | 197.46p | 195.00p | 196.50p | 46047 |
01/10/2012 | 197.46p | 197.50p | 195.25p | 196.50p | 15280 |
28/09/2012 | 196.50p | 196.67p | 195.00p | 195.75p | 61175 |
27/09/2012 | 197.50p | 197.50p | 194.50p | 196.75p | 33521 |
26/09/2012 | 196.00p | 198.49p | 194.50p | 195.00p | 77652 |
25/09/2012 | 198.14p | 198.25p | 196.10p | 198.25p | 15650 |
24/09/2012 | 196.00p | 199.00p | 196.00p | 197.50p | 39592 |
21/09/2012 | 198.83p | 198.83p | 197.00p | 197.00p | 9297 |
20/09/2012 | 197.00p | 200.00p | 196.00p | 200.00p | 42362 |
19/09/2012 | 200.50p | 201.00p | 199.26p | 200.00p | 20658 |
18/09/2012 | 199.00p | 199.20p | 197.10p | 199.00p | 39413 |
17/09/2012 | 200.50p | 202.86p | 199.50p | 200.00p | 44503 |
14/09/2012 | 199.00p | 202.50p | 198.50p | 201.00p | 58184 |
13/09/2012 | 196.00p | 198.37p | 194.50p | 197.00p | 210573 |
12/09/2012 | 194.10p | 199.17p | 193.50p | 193.50p | 22420 |
11/09/2012 | 199.00p | 199.00p | 194.05p | 198.00p | 41373 |
10/09/2012 | 195.00p | 196.49p | 194.00p | 196.00p | 15448 |
07/09/2012 | 195.00p | 198.00p | 195.00p | 198.00p | 15850 |
06/09/2012 | 193.00p | 198.00p | 193.00p | 198.00p | 12005 |
05/09/2012 | 193.50p | 197.25p | 193.25p | 194.50p | 79962 |
04/09/2012 | 195.00p | 198.75p | 193.94p | 197.00p | 42738 |
03/09/2012 | 195.00p | 198.25p | 193.00p | 198.25p | 47585 |
31/08/2012 | 199.00p | 199.00p | 195.00p | 197.00p | 46688 |
30/08/2012 | 196.00p | 198.20p | 196.00p | 197.00p | 80650 |
29/08/2012 | 196.50p | 198.99p | 196.50p | 198.00p | 25087 |
28/08/2012 | 200.75p | 200.75p | 195.86p | 197.50p | 29048 |
24/08/2012 | 197.00p | 200.74p | 197.00p | 199.13p | 45622 |
23/08/2012 | 197.50p | 200.90p | 197.50p | 199.37p | 87529 |
22/08/2012 | 198.00p | 200.40p | 197.00p | 198.87p | 53434 |
21/08/2012 | 200.62p | 200.99p | 197.25p | 199.13p | 26687 |
20/08/2012 | 201.00p | 201.99p | 197.18p | 199.00p | 31212 |
17/08/2012 | 200.55p | 201.00p | 197.60p | 199.00p | 36984 |
16/08/2012 | 198.00p | 198.75p | 196.50p | 198.13p | 25347 |
15/08/2012 | 197.25p | 197.70p | 195.38p | 197.50p | 35204 |
14/08/2012 | 197.00p | 197.00p | 194.01p | 197.00p | 47084 |
13/08/2012 | 197.97p | 197.97p | 193.35p | 195.12p | 13433 |
10/08/2012 | 193.75p | 197.90p | 193.50p | 195.88p | 60054 |
09/08/2012 | 193.95p | 197.50p | 193.95p | 197.50p | 12659 |
08/08/2012 | 196.50p | 196.50p | 192.50p | 195.00p | 65234 |
07/08/2012 | 196.50p | 196.50p | 193.00p | 193.00p | 29046 |
06/08/2012 | 192.75p | 196.50p | 192.50p | 193.75p | 18145 |
03/08/2012 | 195.50p | 196.00p | 193.20p | 193.75p | 13456 |
02/08/2012 | 193.20p | 194.70p | 193.20p | 194.25p | 19666 |
01/08/2012 | 197.00p | 197.00p | 192.75p | 194.75p | 10008 |
31/07/2012 | 196.00p | 196.00p | 193.62p | 195.00p | 20600 |
30/07/2012 | 194.39p | 194.50p | 192.75p | 194.50p | 19479 |
27/07/2012 | 191.89p | 192.38p | 190.45p | 192.38p | 14119 |
26/07/2012 | 192.75p | 192.75p | 190.50p | 191.50p | 61119 |
25/07/2012 | 191.89p | 191.89p | 190.00p | 190.00p | 16858 |
24/07/2012 | 196.00p | 196.00p | 190.50p | 190.50p | 52142 |
23/07/2012 | 195.50p | 197.16p | 192.60p | 194.25p | 12680 |
*Close Price adjusted for both dividends and splits