Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/05/2013 | 122.42p | 122.69p | 121.03p | 122.42p | 5107 |
22/05/2013 | 121.93p | 122.42p | 120.98p | 122.42p | 36992 |
21/05/2013 | 121.93p | 122.42p | 120.98p | 121.93p | 18688 |
20/05/2013 | 121.93p | 122.42p | 120.43p | 121.93p | 24518 |
17/05/2013 | 121.93p | 122.42p | 121.93p | 121.93p | 49715 |
16/05/2013 | 121.93p | 122.42p | 120.43p | 121.93p | 42158 |
15/05/2013 | 121.93p | 122.17p | 121.93p | 121.93p | 4823 |
14/05/2013 | 121.93p | 122.42p | 120.43p | 121.93p | 37504 |
13/05/2013 | 121.93p | 122.52p | 121.93p | 121.93p | 9545 |
10/05/2013 | 121.93p | 122.60p | 120.43p | 121.93p | 6222 |
09/05/2013 | 121.93p | 122.77p | 121.43p | 121.93p | 27847 |
08/05/2013 | 121.93p | 122.82p | 120.43p | 121.93p | 20303 |
07/05/2013 | 122.42p | 122.42p | 120.43p | 121.93p | 5024 |
03/05/2013 | 123.42p | 123.42p | 119.44p | 122.42p | 29002 |
02/05/2013 | 123.92p | 123.92p | 120.43p | 123.42p | 3014 |
01/05/2013 | 123.92p | 123.92p | 120.59p | 123.92p | 1005 |
30/04/2013 | 124.91p | 124.91p | 120.93p | 123.92p | 5024 |
29/04/2013 | 125.91p | 127.40p | 122.42p | 124.91p | 16767 |
26/04/2013 | 124.91p | 125.91p | 122.42p | 125.91p | 7033 |
25/04/2013 | 126.40p | 128.39p | 122.42p | 124.91p | 47250 |
24/04/2013 | 126.40p | 128.39p | 123.64p | 126.40p | 13138 |
23/04/2013 | 126.40p | 127.40p | 126.40p | 126.40p | 2333 |
22/04/2013 | 126.90p | 126.90p | 125.41p | 126.40p | 1005 |
19/04/2013 | 126.90p | 129.39p | 126.16p | 126.90p | 66046 |
18/04/2013 | 127.40p | 129.39p | 126.90p | 126.90p | 14514 |
17/04/2013 | 127.40p | 129.39p | 126.75p | 127.40p | 4771 |
16/04/2013 | 127.40p | 129.39p | 126.75p | 127.40p | 13667 |
15/04/2013 | 127.40p | 129.39p | 126.75p | 127.40p | 12916 |
12/04/2013 | 127.40p | 129.79p | 127.40p | 127.40p | 28571 |
11/04/2013 | 127.40p | 130.29p | 126.68p | 127.40p | 8409 |
10/04/2013 | 126.90p | 130.88p | 125.96p | 127.40p | 32195 |
09/04/2013 | 126.40p | 129.39p | 125.41p | 126.90p | 63317 |
08/04/2013 | 124.91p | 128.20p | 122.47p | 126.40p | 15007 |
05/04/2013 | 125.41p | 127.40p | 122.42p | 124.91p | 23157 |
04/04/2013 | 126.40p | 126.40p | 123.42p | 125.41p | 3668 |
03/04/2013 | 128.89p | 129.39p | 124.41p | 126.40p | 43777 |
02/04/2013 | 125.41p | 130.83p | 125.41p | 128.89p | 178810 |
28/03/2013 | 123.42p | 131.38p | 121.10p | 125.41p | 168898 |
27/03/2013 | 118.94p | 122.44p | 116.45p | 121.43p | 34088 |
26/03/2013 | 118.94p | 118.94p | 116.45p | 118.94p | 1728 |
25/03/2013 | 118.94p | 120.38p | 116.95p | 118.94p | 3416 |
22/03/2013 | 118.94p | 119.44p | 118.94p | 118.94p | 4119 |
21/03/2013 | 117.94p | 119.44p | 117.94p | 118.94p | 6511 |
20/03/2013 | 117.45p | 118.19p | 116.20p | 117.94p | 4793 |
19/03/2013 | 117.45p | 117.45p | 114.46p | 117.45p | 1005 |
18/03/2013 | 118.44p | 118.44p | 116.45p | 117.45p | 1335 |
15/03/2013 | 118.44p | 118.44p | 116.45p | 118.44p | 7033 |
14/03/2013 | 118.44p | 119.44p | 115.46p | 118.44p | 5945 |
13/03/2013 | 118.44p | 119.44p | 116.45p | 118.44p | 2732 |
12/03/2013 | 117.45p | 119.16p | 114.46p | 118.44p | 11373 |
11/03/2013 | 118.44p | 119.44p | 114.46p | 117.45p | 3238 |
08/03/2013 | 116.95p | 119.44p | 114.46p | 118.44p | 25941 |
07/03/2013 | 116.95p | 118.94p | 116.95p | 116.95p | 40 |
06/03/2013 | 118.44p | 119.44p | 115.46p | 116.95p | 6173 |
05/03/2013 | 119.93p | 119.93p | 115.46p | 118.44p | 10047 |
04/03/2013 | 119.93p | 119.93p | 118.44p | 119.93p | 2718 |
01/03/2013 | 119.93p | 119.93p | 118.44p | 119.93p | 5024 |
28/02/2013 | 119.93p | 122.42p | 119.93p | 119.93p | 55307 |
27/02/2013 | 119.93p | 119.93p | 117.45p | 119.93p | 1714 |
26/02/2013 | 119.93p | 120.43p | 117.45p | 119.93p | 10258 |
25/02/2013 | 119.93p | 120.93p | 118.94p | 119.93p | 0 |
22/02/2013 | 119.93p | 120.93p | 118.94p | 120.93p | 1005 |
21/02/2013 | 119.93p | 119.93p | 118.94p | 119.93p | 841 |
20/02/2013 | 119.93p | 120.56p | 118.94p | 119.93p | 3818 |
19/02/2013 | 119.93p | 119.93p | 117.60p | 119.93p | 3014 |
18/02/2013 | 119.93p | 120.43p | 119.93p | 119.93p | 4019 |
15/02/2013 | 119.93p | 120.43p | 119.93p | 119.93p | 4816 |
14/02/2013 | 121.43p | 122.42p | 118.44p | 119.93p | 15892 |
13/02/2013 | 121.43p | 122.42p | 118.44p | 121.43p | 3679 |
12/02/2013 | 121.43p | 121.43p | 118.74p | 121.43p | 1206 |
11/02/2013 | 121.43p | 122.42p | 118.54p | 121.43p | 17596 |
08/02/2013 | 123.92p | 123.92p | 118.74p | 121.43p | 6701 |
07/02/2013 | 126.40p | 126.40p | 121.43p | 123.92p | 18229 |
06/02/2013 | 128.39p | 128.39p | 124.41p | 126.40p | 11414 |
05/02/2013 | 128.39p | 131.32p | 126.95p | 128.39p | 8506 |
04/02/2013 | 129.39p | 130.88p | 126.40p | 128.39p | 36935 |
01/02/2013 | 124.91p | 129.39p | 124.41p | 129.39p | 21741 |
31/01/2013 | 122.92p | 127.40p | 120.43p | 124.41p | 221716 |
30/01/2013 | 111.47p | 127.70p | 111.47p | 123.92p | 42846 |
29/01/2013 | 110.48p | 113.47p | 109.98p | 111.47p | 13744 |
28/01/2013 | 110.48p | 110.48p | 109.09p | 110.48p | 2512 |
25/01/2013 | 110.48p | 110.48p | 109.09p | 110.48p | 6028 |
24/01/2013 | 110.48p | 111.47p | 109.48p | 110.48p | 7916 |
23/01/2013 | 110.48p | 111.47p | 109.09p | 110.48p | 5368 |
22/01/2013 | 110.48p | 112.47p | 108.64p | 110.48p | 0 |
21/01/2013 | 108.99p | 112.47p | 108.64p | 110.48p | 32998 |
18/01/2013 | 108.99p | 109.48p | 107.49p | 108.99p | 4772 |
17/01/2013 | 108.99p | 109.48p | 107.49p | 108.99p | 12071 |
16/01/2013 | 108.99p | 109.24p | 106.33p | 108.99p | 42710 |
15/01/2013 | 112.47p | 112.47p | 106.50p | 108.99p | 28637 |
14/01/2013 | 113.96p | 114.36p | 111.47p | 112.97p | 15562 |
11/01/2013 | 113.96p | 114.41p | 111.47p | 113.96p | 5844 |
10/01/2013 | 114.46p | 116.57p | 112.47p | 113.96p | 10743 |
09/01/2013 | 114.96p | 114.96p | 112.47p | 114.46p | 3014 |
08/01/2013 | 114.96p | 114.96p | 112.67p | 114.96p | 7649 |
07/01/2013 | 114.96p | 116.45p | 112.97p | 114.96p | 14107 |
04/01/2013 | 114.96p | 116.70p | 113.27p | 114.96p | 30875 |
03/01/2013 | 115.95p | 115.95p | 112.64p | 114.96p | 22047 |
02/01/2013 | 115.46p | 117.45p | 115.46p | 115.95p | 6531 |
31/12/2012 | 114.96p | 116.45p | 114.27p | 115.46p | 5738 |
28/12/2012 | 114.96p | 116.45p | 114.27p | 114.96p | 11713 |
27/12/2012 | 114.46p | 116.45p | 114.46p | 114.96p | 10047 |
24/12/2012 | 114.46p | 115.46p | 114.46p | 114.46p | 10047 |
21/12/2012 | 114.46p | 114.46p | 112.72p | 114.46p | 2512 |
20/12/2012 | 114.46p | 114.46p | 113.47p | 114.46p | 0 |
19/12/2012 | 114.46p | 114.46p | 113.47p | 114.46p | 3014 |
18/12/2012 | 114.96p | 114.96p | 113.47p | 114.46p | 10595 |
17/12/2012 | 114.96p | 115.46p | 113.47p | 114.96p | 3365 |
14/12/2012 | 114.96p | 114.96p | 113.47p | 114.96p | 7487 |
13/12/2012 | 113.96p | 116.58p | 113.76p | 114.96p | 15115 |
12/12/2012 | 114.46p | 114.46p | 112.47p | 113.96p | 4742 |
11/12/2012 | 114.46p | 114.46p | 112.47p | 114.46p | 7831 |
10/12/2012 | 114.46p | 116.45p | 112.47p | 114.46p | 17785 |
07/12/2012 | 114.46p | 114.46p | 111.47p | 114.46p | 14629 |
06/12/2012 | 114.46p | 116.13p | 112.47p | 114.46p | 15261 |
05/12/2012 | 114.96p | 116.45p | 113.71p | 114.46p | 41132 |
04/12/2012 | 111.47p | 117.45p | 111.47p | 114.96p | 29749 |
03/12/2012 | 109.48p | 114.46p | 109.48p | 111.47p | 31447 |
30/11/2012 | 109.48p | 111.47p | 108.69p | 109.48p | 6054 |
29/11/2012 | 108.99p | 112.47p | 108.99p | 109.48p | 20094 |
28/11/2012 | 108.99p | 110.13p | 107.05p | 108.99p | 3014 |
27/11/2012 | 108.99p | 111.47p | 108.99p | 108.99p | 0 |
26/11/2012 | 108.99p | 111.47p | 108.99p | 108.99p | 13037 |
23/11/2012 | 108.99p | 110.13p | 106.50p | 108.99p | 0 |
22/11/2012 | 108.99p | 110.13p | 106.50p | 108.99p | 11633 |
21/11/2012 | 108.99p | 108.99p | 107.74p | 108.99p | 8038 |
20/11/2012 | 108.99p | 108.99p | 108.39p | 108.99p | 11531 |
19/11/2012 | 108.99p | 110.93p | 107.40p | 108.99p | 16990 |
16/11/2012 | 108.99p | 111.47p | 108.09p | 108.99p | 0 |
15/11/2012 | 108.99p | 111.47p | 108.09p | 108.99p | 38472 |
14/11/2012 | 108.99p | 111.47p | 107.74p | 108.99p | 5560 |
13/11/2012 | 107.49p | 110.68p | 106.93p | 108.99p | 28894 |
12/11/2012 | 104.01p | 108.49p | 104.01p | 107.49p | 27261 |
09/11/2012 | 104.01p | 106.50p | 104.01p | 104.01p | 3095 |
08/11/2012 | 102.02p | 104.51p | 101.52p | 103.01p | 309218 |
07/11/2012 | 101.02p | 104.51p | 100.38p | 102.02p | 428725 |
06/11/2012 | 101.52p | 102.52p | 99.89p | 101.02p | 33989 |
05/11/2012 | 102.52p | 103.51p | 100.80p | 101.52p | 66078 |
02/11/2012 | 104.51p | 105.50p | 101.52p | 102.02p | 21064 |
01/11/2012 | 107.49p | 109.14p | 104.51p | 104.51p | 52071 |
31/10/2012 | 108.49p | 109.98p | 106.82p | 107.49p | 130713 |
30/10/2012 | 102.52p | 111.47p | 102.52p | 108.49p | 101855 |
29/10/2012 | 103.01p | 104.51p | 98.68p | 102.02p | 325346 |
26/10/2012 | 88.08p | 108.97p | 88.08p | 102.02p | 308387 |
25/10/2012 | 87.59p | 89.58p | 87.19p | 88.08p | 37591 |
24/10/2012 | 86.59p | 88.04p | 86.59p | 87.59p | 47097 |
23/10/2012 | 88.08p | 89.03p | 84.64p | 86.59p | 565308 |
22/10/2012 | 86.59p | 87.59p | 84.70p | 86.09p | 53439 |
19/10/2012 | 86.59p | 87.59p | 84.60p | 86.59p | 0 |
18/10/2012 | 86.59p | 87.59p | 84.60p | 86.59p | 5865 |
17/10/2012 | 86.59p | 87.59p | 84.60p | 86.59p | 9042 |
16/10/2012 | 86.59p | 87.59p | 84.60p | 86.59p | 41921 |
15/10/2012 | 86.59p | 88.08p | 84.60p | 86.59p | 32682 |
12/10/2012 | 86.09p | 87.09p | 86.09p | 86.59p | 5651 |
11/10/2012 | 86.59p | 86.59p | 84.70p | 86.59p | 2093 |
10/10/2012 | 86.59p | 86.59p | 86.34p | 86.59p | 1507 |
09/10/2012 | 86.59p | 86.59p | 84.70p | 86.59p | 19543 |
08/10/2012 | 86.59p | 86.59p | 84.70p | 86.59p | 24064 |
05/10/2012 | 86.59p | 86.59p | 84.80p | 86.59p | 10735 |
04/10/2012 | 86.59p | 86.59p | 86.34p | 86.59p | 21099 |
03/10/2012 | 86.59p | 87.34p | 86.34p | 86.59p | 2014987 |
02/10/2012 | 86.59p | 86.59p | 84.61p | 86.59p | 107636 |
01/10/2012 | 86.59p | 86.59p | 84.80p | 86.59p | 0 |
28/09/2012 | 86.59p | 86.59p | 84.80p | 86.59p | 5024 |
27/09/2012 | 85.60p | 86.34p | 84.80p | 85.60p | 52092 |
26/09/2012 | 85.60p | 86.09p | 84.60p | 85.60p | 33100 |
25/09/2012 | 85.60p | 86.29p | 85.60p | 85.60p | 17582 |
24/09/2012 | 85.60p | 86.29p | 85.60p | 85.60p | 18286 |
21/09/2012 | 85.60p | 86.29p | 84.85p | 85.60p | 24518 |
20/09/2012 | 86.59p | 87.34p | 85.60p | 85.60p | 9802 |
19/09/2012 | 86.09p | 87.34p | 86.09p | 86.59p | 5676 |
18/09/2012 | 85.60p | 86.59p | 85.60p | 86.09p | 5551 |
17/09/2012 | 86.59p | 87.59p | 85.60p | 85.60p | 14981 |
14/09/2012 | 87.59p | 88.23p | 86.44p | 86.59p | 14552 |
13/09/2012 | 87.59p | 88.23p | 87.59p | 87.59p | 11263 |
12/09/2012 | 87.59p | 88.23p | 86.59p | 87.59p | 33156 |
11/09/2012 | 88.08p | 88.08p | 86.96p | 88.08p | 0 |
10/09/2012 | 88.08p | 88.08p | 86.96p | 88.08p | 10047 |
07/09/2012 | 88.58p | 89.21p | 86.96p | 88.08p | 16096 |
06/09/2012 | 88.58p | 88.58p | 87.07p | 88.58p | 0 |
05/09/2012 | 88.58p | 88.58p | 87.07p | 88.58p | 0 |
04/09/2012 | 88.58p | 88.58p | 87.07p | 88.58p | 5024 |
03/09/2012 | 88.58p | 90.22p | 86.89p | 88.58p | 0 |
31/08/2012 | 88.58p | 90.22p | 86.89p | 88.58p | 24547 |
30/08/2012 | 88.58p | 90.22p | 87.09p | 88.58p | 15204 |
29/08/2012 | 89.58p | 91.32p | 88.13p | 88.58p | 17214 |
28/08/2012 | 89.58p | 91.32p | 89.58p | 89.58p | 6531 |
24/08/2012 | 89.08p | 90.57p | 89.08p | 89.58p | 22606 |
23/08/2012 | 87.59p | 91.57p | 86.09p | 89.08p | 114114 |
22/08/2012 | 87.59p | 88.91p | 85.60p | 87.59p | 10587 |
21/08/2012 | 87.59p | 88.93p | 87.59p | 87.59p | 10047 |
20/08/2012 | 87.59p | 88.53p | 87.59p | 87.59p | 3014 |
17/08/2012 | 87.59p | 88.53p | 87.59p | 87.59p | 0 |
16/08/2012 | 87.59p | 88.53p | 87.59p | 87.59p | 4019 |
15/08/2012 | 87.59p | 88.58p | 87.59p | 87.59p | 2956 |
14/08/2012 | 87.59p | 88.58p | 87.59p | 87.59p | 21863 |
13/08/2012 | 87.59p | 88.58p | 87.59p | 87.59p | 17826 |
10/08/2012 | 87.09p | 88.58p | 87.09p | 87.59p | 16113 |
09/08/2012 | 87.09p | 88.58p | 85.22p | 87.09p | 47759 |
08/08/2012 | 87.09p | 88.58p | 85.22p | 87.09p | 16142 |
*Close Price adjusted for both dividends and splits