Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2013 | 390.00p | 400.00p | 387.00p | 395.00p | 13986 |
25/04/2013 | 387.00p | 400.00p | 380.25p | 400.00p | 15392 |
24/04/2013 | 385.00p | 390.00p | 383.00p | 384.12p | 5812 |
23/04/2013 | 388.00p | 390.00p | 383.00p | 390.00p | 10128 |
22/04/2013 | 388.00p | 388.00p | 383.00p | 384.50p | 104072 |
19/04/2013 | 376.00p | 390.00p | 376.00p | 390.00p | 16934 |
18/04/2013 | 380.00p | 388.00p | 380.00p | 388.00p | 12717 |
17/04/2013 | 380.00p | 389.75p | 376.25p | 382.00p | 21072 |
16/04/2013 | 375.25p | 388.00p | 375.25p | 382.87p | 7365 |
15/04/2013 | 387.00p | 389.70p | 378.75p | 382.50p | 9085 |
12/04/2013 | 387.50p | 390.00p | 381.00p | 388.00p | 14254 |
11/04/2013 | 389.50p | 390.00p | 380.00p | 390.00p | 6405 |
10/04/2013 | 390.00p | 390.00p | 376.24p | 390.00p | 17378 |
09/04/2013 | 376.00p | 395.00p | 376.00p | 385.50p | 15293 |
08/04/2013 | 390.00p | 395.00p | 390.00p | 395.00p | 13019 |
05/04/2013 | 390.00p | 395.00p | 383.00p | 390.00p | 16703 |
04/04/2013 | 383.60p | 395.00p | 383.60p | 391.00p | 18302 |
03/04/2013 | 390.00p | 390.00p | 384.00p | 387.50p | 9669 |
02/04/2013 | 385.00p | 395.00p | 385.00p | 390.00p | 24253 |
28/03/2013 | 385.00p | 395.00p | 385.00p | 395.00p | 10815 |
27/03/2013 | 394.75p | 394.75p | 383.00p | 390.00p | 7856 |
26/03/2013 | 389.00p | 395.00p | 380.25p | 395.00p | 12461 |
25/03/2013 | 391.85p | 391.85p | 380.00p | 380.00p | 18120 |
22/03/2013 | 395.00p | 395.00p | 380.00p | 380.00p | 4017 |
21/03/2013 | 390.00p | 397.00p | 386.50p | 394.00p | 67160 |
20/03/2013 | 382.50p | 389.00p | 379.50p | 379.50p | 9998 |
19/03/2013 | 385.00p | 389.00p | 379.50p | 379.50p | 7695 |
18/03/2013 | 390.00p | 390.00p | 371.25p | 371.25p | 22073 |
15/03/2013 | 387.00p | 388.50p | 380.00p | 388.50p | 12715 |
14/03/2013 | 376.00p | 390.00p | 376.00p | 389.00p | 21771 |
13/03/2013 | 375.25p | 388.00p | 375.25p | 380.00p | 4678 |
12/03/2013 | 387.05p | 390.00p | 376.00p | 376.00p | 6217 |
11/03/2013 | 390.00p | 390.00p | 380.00p | 390.00p | 15426 |
08/03/2013 | 390.00p | 390.00p | 379.50p | 385.00p | 9601 |
07/03/2013 | 390.00p | 390.00p | 373.00p | 378.13p | 25097 |
06/03/2013 | 389.75p | 390.00p | 381.88p | 390.00p | 15643 |
05/03/2013 | 381.00p | 389.00p | 381.00p | 388.00p | 10188 |
04/03/2013 | 385.00p | 389.00p | 381.40p | 385.00p | 19214 |
01/03/2013 | 390.00p | 390.00p | 383.00p | 383.00p | 10532 |
28/02/2013 | 390.00p | 390.00p | 383.00p | 385.12p | 24935 |
27/02/2013 | 385.00p | 390.00p | 383.00p | 390.00p | 2557 |
26/02/2013 | 380.00p | 389.21p | 380.00p | 384.50p | 15105 |
25/02/2013 | 388.00p | 390.00p | 380.00p | 380.00p | 26165 |
22/02/2013 | 385.00p | 389.00p | 378.00p | 378.00p | 7694 |
21/02/2013 | 385.00p | 390.00p | 380.50p | 380.50p | 8761 |
20/02/2013 | 390.00p | 390.00p | 383.00p | 390.00p | 22243 |
19/02/2013 | 390.00p | 390.50p | 383.00p | 383.63p | 43409 |
18/02/2013 | 390.00p | 395.00p | 381.00p | 390.50p | 14663 |
15/02/2013 | 381.00p | 390.00p | 381.00p | 387.50p | 8493 |
14/02/2013 | 385.00p | 390.00p | 380.00p | 384.50p | 56620 |
13/02/2013 | 385.00p | 390.00p | 383.00p | 390.00p | 55515 |
12/02/2013 | 380.00p | 390.00p | 373.00p | 388.50p | 18307 |
11/02/2013 | 380.00p | 380.00p | 371.70p | 375.00p | 14895 |
08/02/2013 | 375.00p | 379.90p | 362.00p | 379.75p | 16008 |
07/02/2013 | 370.00p | 384.00p | 365.00p | 374.00p | 21852 |
06/02/2013 | 388.00p | 389.00p | 375.00p | 380.00p | 17263 |
05/02/2013 | 372.00p | 390.00p | 372.00p | 380.87p | 24592 |
04/02/2013 | 385.00p | 385.00p | 370.00p | 372.00p | 36359 |
01/02/2013 | 383.00p | 385.00p | 380.00p | 380.00p | 5073 |
31/01/2013 | 380.00p | 392.69p | 380.00p | 385.00p | 6752 |
30/01/2013 | 385.00p | 395.00p | 383.00p | 387.50p | 13223 |
29/01/2013 | 385.00p | 400.00p | 378.80p | 389.00p | 22150 |
28/01/2013 | 384.90p | 384.90p | 373.00p | 378.50p | 9360 |
25/01/2013 | 384.90p | 384.90p | 377.32p | 379.00p | 5273 |
24/01/2013 | 380.00p | 384.90p | 365.00p | 375.00p | 25632 |
23/01/2013 | 379.90p | 379.90p | 370.10p | 372.50p | 13498 |
22/01/2013 | 360.00p | 380.00p | 360.00p | 370.00p | 6456 |
21/01/2013 | 370.00p | 380.00p | 360.00p | 370.00p | 16821 |
18/01/2013 | 379.00p | 379.90p | 370.00p | 375.00p | 30647 |
17/01/2013 | 375.00p | 379.00p | 365.00p | 372.38p | 13430 |
16/01/2013 | 360.00p | 373.04p | 356.25p | 367.50p | 28124 |
15/01/2013 | 385.00p | 389.25p | 381.00p | 381.00p | 17912 |
14/01/2013 | 380.00p | 389.50p | 380.00p | 383.00p | 8052 |
11/01/2013 | 382.00p | 390.00p | 381.90p | 384.88p | 35610 |
10/01/2013 | 380.00p | 381.90p | 376.13p | 380.00p | 21481 |
09/01/2013 | 365.00p | 379.70p | 365.00p | 375.00p | 6707 |
08/01/2013 | 370.00p | 378.00p | 365.00p | 365.00p | 22366 |
07/01/2013 | 377.50p | 379.20p | 375.00p | 376.75p | 35135 |
04/01/2013 | 380.00p | 380.00p | 375.15p | 377.00p | 31055 |
03/01/2013 | 380.00p | 380.00p | 370.00p | 377.50p | 4907 |
02/01/2013 | 380.00p | 385.92p | 370.38p | 377.00p | 11073 |
31/12/2012 | 385.00p | 385.00p | 380.00p | 380.00p | 4727 |
28/12/2012 | 373.00p | 382.00p | 371.00p | 373.50p | 27812 |
27/12/2012 | 373.00p | 373.00p | 364.00p | 369.00p | 4889 |
24/12/2012 | 365.00p | 365.00p | 362.25p | 362.25p | 3651 |
21/12/2012 | 370.00p | 370.00p | 358.15p | 370.00p | 3545 |
20/12/2012 | 364.75p | 370.00p | 353.25p | 370.00p | 17876 |
19/12/2012 | 355.00p | 360.00p | 353.00p | 360.00p | 22315 |
18/12/2012 | 363.00p | 363.00p | 353.00p | 362.00p | 12496 |
17/12/2012 | 365.00p | 365.00p | 350.00p | 350.00p | 60191 |
14/12/2012 | 365.00p | 365.00p | 359.15p | 360.50p | 16232 |
13/12/2012 | 364.00p | 364.00p | 359.00p | 364.00p | 7966 |
12/12/2012 | 364.75p | 364.75p | 359.25p | 363.75p | 4893 |
11/12/2012 | 363.00p | 363.00p | 358.17p | 362.75p | 33194 |
10/12/2012 | 367.00p | 367.00p | 351.00p | 365.00p | 55008 |
07/12/2012 | 358.00p | 360.00p | 357.50p | 357.50p | 14840 |
06/12/2012 | 361.25p | 361.25p | 350.00p | 355.00p | 13729 |
05/12/2012 | 358.00p | 361.55p | 356.50p | 356.50p | 13520 |
04/12/2012 | 362.00p | 362.00p | 350.35p | 360.00p | 15010 |
03/12/2012 | 359.60p | 359.60p | 353.00p | 358.50p | 13886 |
30/11/2012 | 367.00p | 367.00p | 353.00p | 363.00p | 7580 |
29/11/2012 | 360.00p | 360.00p | 353.00p | 355.00p | 10163 |
28/11/2012 | 360.00p | 364.55p | 350.00p | 360.00p | 29064 |
27/11/2012 | 355.00p | 361.50p | 355.00p | 360.00p | 9514 |
26/11/2012 | 370.00p | 370.00p | 355.00p | 359.50p | 36654 |
23/11/2012 | 355.00p | 363.00p | 352.00p | 357.50p | 17458 |
22/11/2012 | 370.00p | 370.00p | 351.95p | 358.50p | 38962 |
21/11/2012 | 375.00p | 375.00p | 365.00p | 367.50p | 20595 |
20/11/2012 | 386.00p | 386.00p | 370.00p | 370.00p | 8777 |
19/11/2012 | 384.00p | 388.00p | 380.00p | 380.00p | 4898 |
16/11/2012 | 380.00p | 387.50p | 380.00p | 383.75p | 17945 |
15/11/2012 | 379.05p | 393.00p | 379.00p | 388.00p | 8615 |
14/11/2012 | 380.00p | 389.00p | 378.00p | 380.50p | 27223 |
13/11/2012 | 392.00p | 398.00p | 388.00p | 391.50p | 31492 |
12/11/2012 | 390.00p | 398.75p | 390.00p | 398.75p | 27004 |
09/11/2012 | 388.00p | 395.00p | 373.00p | 390.00p | 45494 |
08/11/2012 | 395.00p | 403.00p | 391.75p | 391.75p | 46997 |
07/11/2012 | 405.00p | 405.00p | 397.50p | 397.50p | 13228 |
06/11/2012 | 405.00p | 405.00p | 396.51p | 402.50p | 16252 |
05/11/2012 | 405.00p | 406.40p | 395.00p | 402.50p | 36222 |
02/11/2012 | 405.00p | 428.00p | 400.00p | 406.25p | 43328 |
01/11/2012 | 416.00p | 424.00p | 400.60p | 401.00p | 40950 |
31/10/2012 | 422.75p | 432.88p | 417.98p | 420.50p | 97894 |
30/10/2012 | 425.00p | 435.00p | 417.50p | 421.50p | 44657 |
29/10/2012 | 410.06p | 421.26p | 410.06p | 416.50p | 9449 |
26/10/2012 | 412.00p | 421.26p | 409.00p | 415.00p | 10544 |
25/10/2012 | 410.00p | 425.00p | 409.70p | 425.00p | 12151 |
24/10/2012 | 408.00p | 420.60p | 407.50p | 416.00p | 5896 |
23/10/2012 | 402.00p | 423.00p | 402.00p | 416.50p | 14186 |
22/10/2012 | 400.00p | 414.85p | 400.00p | 407.50p | 15505 |
19/10/2012 | 405.00p | 415.00p | 403.12p | 407.63p | 35770 |
18/10/2012 | 410.00p | 412.00p | 406.35p | 408.37p | 20052 |
17/10/2012 | 400.00p | 415.00p | 395.00p | 405.00p | 42271 |
16/10/2012 | 390.00p | 391.00p | 380.00p | 385.00p | 5002 |
15/10/2012 | 389.00p | 390.00p | 380.00p | 385.00p | 6880 |
12/10/2012 | 385.00p | 385.00p | 375.00p | 380.00p | 7146 |
11/10/2012 | 375.00p | 385.00p | 369.00p | 380.00p | 2355 |
10/10/2012 | 374.00p | 374.00p | 368.00p | 370.00p | 2008 |
09/10/2012 | 367.50p | 375.00p | 366.00p | 370.00p | 2632 |
08/10/2012 | 370.00p | 375.00p | 370.00p | 370.00p | 9153 |
05/10/2012 | 369.75p | 380.00p | 367.62p | 371.50p | 9554 |
04/10/2012 | 376.45p | 380.00p | 368.94p | 373.00p | 2320 |
03/10/2012 | 371.00p | 378.00p | 370.00p | 370.00p | 5531 |
02/10/2012 | 377.50p | 377.50p | 369.75p | 369.75p | 11 |
01/10/2012 | 380.00p | 380.00p | 364.34p | 371.00p | 6540 |
28/09/2012 | 375.00p | 375.00p | 358.95p | 368.50p | 8766 |
27/09/2012 | 375.00p | 375.00p | 364.08p | 368.50p | 5302 |
26/09/2012 | 375.00p | 375.00p | 363.00p | 368.50p | 7751 |
25/09/2012 | 375.00p | 375.00p | 366.50p | 368.50p | 1576 |
24/09/2012 | 375.00p | 375.00p | 366.50p | 368.50p | 2358 |
21/09/2012 | 370.00p | 375.00p | 362.00p | 362.00p | 17716 |
20/09/2012 | 370.00p | 385.00p | 370.00p | 377.50p | 3053 |
19/09/2012 | 370.00p | 383.40p | 370.00p | 377.50p | 0 |
18/09/2012 | 370.00p | 383.40p | 370.00p | 370.00p | 2498 |
17/09/2012 | 387.30p | 387.30p | 371.40p | 380.00p | 8701 |
14/09/2012 | 370.00p | 390.00p | 370.00p | 375.00p | 10358 |
13/09/2012 | 370.00p | 370.00p | 367.00p | 367.00p | 1684 |
12/09/2012 | 370.00p | 370.00p | 356.00p | 356.00p | 4060 |
11/09/2012 | 357.42p | 365.00p | 356.12p | 360.50p | 4670 |
10/09/2012 | 365.00p | 365.10p | 351.42p | 353.50p | 9098 |
07/09/2012 | 367.50p | 376.25p | 364.00p | 375.00p | 10482 |
06/09/2012 | 377.00p | 377.00p | 367.50p | 372.50p | 4564 |
05/09/2012 | 380.00p | 380.00p | 372.50p | 372.50p | 1508 |
04/09/2012 | 372.50p | 377.00p | 366.80p | 372.50p | 5136 |
03/09/2012 | 372.50p | 372.50p | 366.20p | 370.00p | 2927 |
31/08/2012 | 365.00p | 373.00p | 365.00p | 370.00p | 10227 |
30/08/2012 | 370.00p | 373.00p | 367.50p | 367.50p | 11092 |
29/08/2012 | 373.00p | 374.44p | 369.00p | 369.00p | 4915 |
28/08/2012 | 383.00p | 385.00p | 373.00p | 378.75p | 11782 |
24/08/2012 | 378.00p | 389.00p | 373.10p | 381.00p | 2931 |
23/08/2012 | 390.00p | 390.00p | 370.10p | 380.00p | 1629 |
22/08/2012 | 390.00p | 390.00p | 372.00p | 380.00p | 5532 |
21/08/2012 | 382.50p | 390.00p | 375.00p | 382.50p | 5017 |
20/08/2012 | 375.00p | 390.00p | 375.00p | 382.50p | 6561 |
17/08/2012 | 375.00p | 390.00p | 375.00p | 382.50p | 4944 |
16/08/2012 | 385.00p | 385.00p | 371.80p | 377.50p | 2620 |
15/08/2012 | 380.00p | 385.00p | 376.60p | 385.00p | 17034 |
14/08/2012 | 390.00p | 396.60p | 383.00p | 395.00p | 21475 |
13/08/2012 | 390.00p | 399.00p | 375.00p | 394.50p | 26424 |
10/08/2012 | 375.00p | 383.50p | 365.00p | 375.00p | 81699 |
09/08/2012 | 374.00p | 374.00p | 355.10p | 364.50p | 2561 |
08/08/2012 | 370.00p | 370.00p | 355.00p | 362.50p | 7275 |
07/08/2012 | 374.00p | 374.00p | 356.90p | 360.25p | 4866 |
06/08/2012 | 374.00p | 374.00p | 358.80p | 367.00p | 6963 |
03/08/2012 | 360.00p | 375.00p | 347.70p | 375.00p | 11353 |
02/08/2012 | 359.50p | 361.43p | 347.00p | 352.75p | 5229 |
01/08/2012 | 359.50p | 360.00p | 348.75p | 352.50p | 5006 |
31/07/2012 | 350.00p | 359.90p | 350.00p | 355.00p | 2834 |
30/07/2012 | 353.00p | 360.00p | 350.00p | 353.50p | 11852 |
27/07/2012 | 352.00p | 365.75p | 350.00p | 361.50p | 7469 |
26/07/2012 | 361.00p | 361.00p | 352.10p | 356.50p | 6396 |
25/07/2012 | 361.00p | 361.00p | 352.00p | 352.00p | 1767 |
24/07/2012 | 361.00p | 361.00p | 352.00p | 352.00p | 4036 |
23/07/2012 | 355.00p | 360.90p | 355.00p | 358.00p | 6622 |
20/07/2012 | 355.00p | 360.00p | 355.00p | 355.00p | 1893 |
19/07/2012 | 355.00p | 365.00p | 355.00p | 359.50p | 5298 |
18/07/2012 | 352.00p | 370.00p | 352.00p | 355.00p | 10106 |
17/07/2012 | 352.00p | 366.19p | 350.00p | 350.00p | 8423 |
16/07/2012 | 350.00p | 365.00p | 350.00p | 352.00p | 6634 |
13/07/2012 | 356.00p | 359.99p | 350.00p | 352.00p | 4054 |
*Close Price adjusted for both dividends and splits