Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2013 | 106.50p | 106.50p | 105.38p | 106.38p | 78574 |
25/04/2013 | 105.50p | 106.25p | 104.56p | 105.62p | 80694 |
24/04/2013 | 105.00p | 105.25p | 104.06p | 104.75p | 133146 |
23/04/2013 | 104.24p | 104.50p | 103.20p | 104.50p | 101019 |
22/04/2013 | 104.00p | 104.25p | 102.50p | 103.50p | 68673 |
19/04/2013 | 104.00p | 104.50p | 103.20p | 104.50p | 133994 |
18/04/2013 | 103.50p | 104.30p | 103.20p | 103.50p | 138417 |
17/04/2013 | 102.50p | 104.50p | 102.50p | 104.50p | 167621 |
16/04/2013 | 103.98p | 103.98p | 102.50p | 103.50p | 88291 |
15/04/2013 | 104.00p | 104.50p | 103.02p | 103.50p | 196885 |
12/04/2013 | 104.05p | 104.40p | 103.00p | 103.00p | 112269 |
11/04/2013 | 104.50p | 104.50p | 104.00p | 104.50p | 167178 |
10/04/2013 | 103.50p | 104.06p | 102.50p | 103.63p | 186855 |
09/04/2013 | 102.50p | 103.18p | 101.60p | 103.00p | 241605 |
08/04/2013 | 102.25p | 102.50p | 100.56p | 102.00p | 217280 |
05/04/2013 | 103.00p | 104.00p | 100.86p | 101.00p | 585652 |
04/04/2013 | 104.00p | 104.35p | 103.80p | 104.00p | 138944 |
03/04/2013 | 104.34p | 104.34p | 103.96p | 104.00p | 195714 |
02/04/2013 | 104.50p | 104.50p | 103.38p | 104.00p | 216466 |
28/03/2013 | 104.50p | 104.50p | 103.00p | 104.50p | 139402 |
27/03/2013 | 103.75p | 104.50p | 103.00p | 103.75p | 107703 |
26/03/2013 | 103.00p | 104.10p | 103.00p | 103.63p | 678370 |
25/03/2013 | 103.00p | 103.24p | 102.44p | 103.00p | 267691 |
22/03/2013 | 102.00p | 103.00p | 102.00p | 102.25p | 568651 |
21/03/2013 | 103.50p | 103.50p | 102.50p | 103.00p | 146007 |
20/03/2013 | 102.50p | 103.50p | 102.50p | 103.00p | 291429 |
19/03/2013 | 102.50p | 102.85p | 101.87p | 102.25p | 367538 |
18/03/2013 | 102.75p | 103.02p | 102.00p | 102.50p | 252396 |
15/03/2013 | 103.50p | 104.00p | 101.75p | 103.00p | 493574 |
14/03/2013 | 103.50p | 104.12p | 103.50p | 103.50p | 280552 |
13/03/2013 | 104.25p | 104.49p | 103.00p | 103.50p | 370846 |
12/03/2013 | 104.50p | 104.50p | 104.00p | 104.25p | 486366 |
11/03/2013 | 104.00p | 104.50p | 103.18p | 104.50p | 783904 |
08/03/2013 | 101.25p | 104.25p | 100.00p | 104.25p | 1080080 |
07/03/2013 | 100.00p | 100.74p | 100.00p | 100.00p | 199751 |
06/03/2013 | 100.75p | 100.75p | 100.06p | 100.75p | 13590968 |
05/03/2013 | 100.00p | 100.00p | 99.50p | 99.75p | 841381 |
04/03/2013 | 100.00p | 100.00p | 99.25p | 100.00p | 286285 |
01/03/2013 | 99.50p | 100.00p | 99.23p | 99.25p | 368617 |
28/02/2013 | 99.50p | 99.50p | 98.94p | 99.12p | 289872 |
27/02/2013 | 99.00p | 99.00p | 97.25p | 99.00p | 194963 |
26/02/2013 | 97.25p | 99.00p | 97.20p | 97.25p | 168294 |
25/02/2013 | 98.00p | 98.75p | 97.86p | 98.50p | 335396 |
22/02/2013 | 97.50p | 97.50p | 97.25p | 97.25p | 67379 |
21/02/2013 | 97.25p | 97.62p | 97.25p | 97.25p | 153143 |
20/02/2013 | 97.50p | 98.00p | 97.00p | 97.62p | 110875 |
19/02/2013 | 97.25p | 97.25p | 96.26p | 97.00p | 140522 |
18/02/2013 | 96.63p | 96.88p | 95.50p | 96.38p | 322872 |
15/02/2013 | 96.50p | 97.00p | 94.50p | 95.50p | 496499 |
14/02/2013 | 96.25p | 97.34p | 96.00p | 97.00p | 208389 |
13/02/2013 | 96.00p | 96.00p | 95.00p | 96.00p | 296095 |
12/02/2013 | 95.08p | 95.75p | 95.00p | 95.75p | 178749 |
11/02/2013 | 94.75p | 95.25p | 94.50p | 95.25p | 181502 |
08/02/2013 | 94.00p | 95.00p | 93.51p | 95.00p | 249303 |
07/02/2013 | 94.25p | 94.75p | 93.76p | 94.75p | 105264 |
06/02/2013 | 94.50p | 94.50p | 93.50p | 94.00p | 101787 |
05/02/2013 | 93.50p | 94.50p | 93.50p | 94.00p | 100384 |
04/02/2013 | 94.50p | 94.75p | 92.87p | 94.13p | 145698 |
01/02/2013 | 94.50p | 94.80p | 94.19p | 94.50p | 111180 |
31/01/2013 | 94.50p | 94.50p | 94.01p | 94.25p | 85416 |
30/01/2013 | 94.50p | 95.00p | 94.25p | 94.50p | 71221 |
29/01/2013 | 95.00p | 95.58p | 93.00p | 95.00p | 321399 |
28/01/2013 | 91.25p | 93.75p | 90.38p | 93.12p | 262650 |
25/01/2013 | 90.00p | 91.00p | 89.25p | 90.38p | 405468 |
24/01/2013 | 89.00p | 89.75p | 88.35p | 89.13p | 74337 |
23/01/2013 | 89.00p | 89.00p | 88.50p | 88.50p | 128648 |
22/01/2013 | 88.38p | 88.42p | 88.13p | 88.25p | 88114 |
21/01/2013 | 88.00p | 88.50p | 87.67p | 88.25p | 104489 |
18/01/2013 | 87.00p | 88.00p | 87.00p | 87.63p | 615264 |
17/01/2013 | 88.00p | 88.00p | 87.25p | 87.50p | 55650 |
16/01/2013 | 86.75p | 87.74p | 86.75p | 87.37p | 109308 |
15/01/2013 | 87.50p | 87.75p | 86.75p | 87.25p | 188929 |
14/01/2013 | 87.00p | 87.75p | 86.00p | 87.50p | 124696 |
11/01/2013 | 87.00p | 87.00p | 86.00p | 87.00p | 205231 |
10/01/2013 | 86.00p | 87.00p | 86.00p | 87.00p | 57725 |
09/01/2013 | 87.00p | 87.00p | 86.25p | 86.50p | 57553 |
08/01/2013 | 85.50p | 86.57p | 85.50p | 86.00p | 304796 |
07/01/2013 | 86.00p | 87.00p | 85.99p | 86.00p | 47613 |
04/01/2013 | 84.50p | 85.50p | 84.13p | 85.50p | 92689 |
03/01/2013 | 84.00p | 84.50p | 83.00p | 83.75p | 136339 |
02/01/2013 | 84.00p | 84.00p | 82.36p | 83.50p | 143766 |
31/12/2012 | 82.50p | 82.50p | 82.25p | 82.50p | 23601 |
28/12/2012 | 84.00p | 84.00p | 82.30p | 82.75p | 74281 |
27/12/2012 | 83.00p | 83.00p | 82.00p | 82.50p | 32665 |
24/12/2012 | 82.33p | 82.63p | 81.75p | 82.63p | 76617 |
21/12/2012 | 82.00p | 82.74p | 81.50p | 81.50p | 31412 |
20/12/2012 | 82.00p | 83.11p | 82.00p | 82.00p | 62807 |
19/12/2012 | 82.25p | 83.46p | 82.00p | 82.00p | 81940 |
18/12/2012 | 82.25p | 84.00p | 82.25p | 83.00p | 86526 |
17/12/2012 | 82.25p | 83.49p | 82.00p | 82.00p | 131939 |
14/12/2012 | 83.50p | 83.50p | 82.02p | 82.88p | 113499 |
13/12/2012 | 83.75p | 83.75p | 82.42p | 83.00p | 80928 |
12/12/2012 | 83.75p | 83.85p | 82.20p | 82.88p | 36653 |
11/12/2012 | 83.00p | 83.00p | 81.65p | 82.50p | 64091 |
10/12/2012 | 82.48p | 83.00p | 81.25p | 83.00p | 67262 |
07/12/2012 | 82.48p | 82.63p | 81.42p | 82.00p | 65924 |
06/12/2012 | 82.31p | 82.75p | 82.00p | 82.00p | 37818 |
05/12/2012 | 82.00p | 82.50p | 81.75p | 81.75p | 47370 |
04/12/2012 | 81.25p | 81.99p | 80.69p | 81.00p | 30458 |
03/12/2012 | 82.00p | 82.00p | 80.92p | 81.00p | 45295 |
30/11/2012 | 82.00p | 82.00p | 81.38p | 81.38p | 85798 |
29/11/2012 | 81.50p | 81.50p | 80.50p | 81.50p | 73834 |
28/11/2012 | 81.00p | 81.33p | 79.92p | 80.75p | 36627 |
27/11/2012 | 80.50p | 81.49p | 80.00p | 80.62p | 80222 |
26/11/2012 | 80.25p | 81.25p | 79.50p | 79.50p | 139995 |
23/11/2012 | 81.50p | 81.50p | 79.63p | 80.62p | 564144 |
22/11/2012 | 81.25p | 81.25p | 79.50p | 79.50p | 91531 |
21/11/2012 | 81.25p | 81.25p | 79.75p | 80.50p | 20965 |
20/11/2012 | 79.75p | 81.50p | 79.75p | 80.25p | 78352 |
19/11/2012 | 81.25p | 81.50p | 79.35p | 81.50p | 27266 |
16/11/2012 | 79.00p | 80.37p | 79.00p | 79.50p | 77506 |
15/11/2012 | 81.50p | 82.00p | 79.00p | 80.75p | 93833 |
14/11/2012 | 80.50p | 81.54p | 80.50p | 80.75p | 28898 |
13/11/2012 | 81.00p | 81.78p | 80.51p | 81.00p | 174578 |
12/11/2012 | 82.00p | 82.00p | 81.50p | 82.00p | 67112 |
09/11/2012 | 80.65p | 81.67p | 80.65p | 81.50p | 37780 |
08/11/2012 | 81.75p | 81.75p | 80.66p | 81.38p | 32363 |
07/11/2012 | 80.50p | 81.69p | 80.50p | 81.50p | 63511 |
06/11/2012 | 80.87p | 82.00p | 80.87p | 81.50p | 134650 |
05/11/2012 | 81.55p | 81.55p | 81.25p | 81.25p | 25131 |
02/11/2012 | 80.50p | 81.70p | 80.50p | 81.00p | 38309 |
01/11/2012 | 81.75p | 81.75p | 80.65p | 81.00p | 21267 |
31/10/2012 | 81.50p | 82.00p | 81.10p | 81.25p | 14186 |
30/10/2012 | 81.24p | 81.38p | 81.08p | 81.38p | 11321 |
29/10/2012 | 80.65p | 81.38p | 80.50p | 81.25p | 52375 |
26/10/2012 | 81.38p | 81.38p | 80.51p | 81.00p | 30250 |
25/10/2012 | 81.25p | 82.00p | 80.65p | 82.00p | 94579 |
24/10/2012 | 80.75p | 81.38p | 80.62p | 81.25p | 134482 |
23/10/2012 | 81.50p | 81.70p | 80.75p | 81.38p | 80145 |
22/10/2012 | 81.75p | 81.75p | 80.74p | 81.63p | 88309 |
19/10/2012 | 81.55p | 81.55p | 80.68p | 81.25p | 67068 |
18/10/2012 | 81.50p | 81.52p | 81.10p | 81.50p | 33564 |
17/10/2012 | 81.75p | 81.75p | 80.85p | 81.25p | 17229 |
16/10/2012 | 80.12p | 81.27p | 80.12p | 81.25p | 43187 |
15/10/2012 | 80.50p | 81.12p | 80.00p | 80.25p | 40046 |
12/10/2012 | 81.50p | 81.50p | 80.10p | 81.12p | 74435 |
11/10/2012 | 81.75p | 81.75p | 81.00p | 81.25p | 4657 |
10/10/2012 | 81.23p | 81.75p | 80.50p | 81.75p | 77134 |
09/10/2012 | 80.50p | 81.00p | 80.11p | 81.00p | 54972 |
08/10/2012 | 80.50p | 80.75p | 80.25p | 80.75p | 386534 |
05/10/2012 | 80.50p | 81.00p | 80.00p | 80.50p | 116670 |
04/10/2012 | 81.56p | 82.38p | 81.20p | 81.50p | 147923 |
03/10/2012 | 81.50p | 82.00p | 80.75p | 82.00p | 190992 |
02/10/2012 | 81.25p | 82.18p | 80.75p | 82.00p | 81814 |
01/10/2012 | 80.72p | 81.24p | 80.72p | 80.75p | 29801 |
28/09/2012 | 81.00p | 81.06p | 80.60p | 80.75p | 55175 |
27/09/2012 | 81.75p | 81.75p | 80.65p | 81.25p | 18968 |
26/09/2012 | 80.75p | 80.89p | 80.25p | 80.62p | 104120 |
25/09/2012 | 81.00p | 81.39p | 80.40p | 81.00p | 104333 |
24/09/2012 | 81.25p | 81.25p | 80.25p | 80.25p | 67215 |
21/09/2012 | 83.00p | 83.00p | 81.05p | 82.50p | 72979 |
20/09/2012 | 81.25p | 81.81p | 81.00p | 81.00p | 75230 |
19/09/2012 | 83.00p | 83.00p | 81.40p | 82.00p | 58217 |
18/09/2012 | 81.50p | 82.63p | 81.16p | 82.25p | 47431 |
17/09/2012 | 83.75p | 83.75p | 81.60p | 82.50p | 98898 |
14/09/2012 | 80.00p | 82.56p | 80.00p | 82.50p | 116345 |
13/09/2012 | 78.00p | 79.00p | 78.00p | 79.00p | 81780 |
12/09/2012 | 78.10p | 79.00p | 78.00p | 79.00p | 39485 |
11/09/2012 | 79.25p | 79.25p | 77.50p | 78.75p | 142663 |
10/09/2012 | 79.09p | 79.25p | 78.13p | 79.25p | 18886 |
07/09/2012 | 78.50p | 79.50p | 77.80p | 79.50p | 65074 |
06/09/2012 | 77.75p | 79.00p | 77.31p | 77.50p | 602415 |
05/09/2012 | 78.00p | 79.25p | 77.50p | 77.50p | 249312 |
04/09/2012 | 79.00p | 79.95p | 77.88p | 78.50p | 137567 |
03/09/2012 | 79.00p | 79.75p | 77.88p | 79.75p | 24714 |
31/08/2012 | 78.50p | 78.85p | 77.50p | 77.50p | 35720 |
30/08/2012 | 77.56p | 78.49p | 77.56p | 77.88p | 16400 |
29/08/2012 | 78.49p | 78.49p | 77.25p | 77.88p | 13134 |
28/08/2012 | 76.50p | 78.00p | 76.50p | 77.50p | 46911 |
24/08/2012 | 77.75p | 77.89p | 76.75p | 77.25p | 35502 |
23/08/2012 | 77.50p | 79.00p | 77.50p | 78.00p | 44933 |
22/08/2012 | 78.50p | 78.50p | 77.88p | 78.25p | 22263 |
21/08/2012 | 77.25p | 78.99p | 77.25p | 78.25p | 119769 |
20/08/2012 | 79.00p | 79.00p | 77.25p | 77.25p | 33754 |
17/08/2012 | 78.99p | 78.99p | 77.88p | 78.25p | 72053 |
16/08/2012 | 78.75p | 79.00p | 77.63p | 79.00p | 7097 |
15/08/2012 | 78.99p | 79.00p | 78.99p | 79.00p | 12429 |
14/08/2012 | 78.83p | 78.83p | 77.26p | 78.00p | 23800 |
13/08/2012 | 77.26p | 79.00p | 77.26p | 78.13p | 7062 |
10/08/2012 | 79.00p | 79.00p | 77.50p | 78.13p | 42438 |
09/08/2012 | 77.51p | 78.99p | 77.51p | 78.00p | 22323 |
08/08/2012 | 77.25p | 79.55p | 77.00p | 77.00p | 41172 |
07/08/2012 | 78.75p | 80.00p | 78.00p | 80.00p | 38471 |
06/08/2012 | 79.74p | 79.75p | 79.59p | 79.75p | 17406 |
03/08/2012 | 79.50p | 79.74p | 77.50p | 77.50p | 48510 |
02/08/2012 | 78.50p | 79.25p | 78.13p | 79.25p | 42219 |
01/08/2012 | 78.50p | 78.50p | 77.71p | 78.50p | 11061 |
31/07/2012 | 77.85p | 78.74p | 76.88p | 77.75p | 46504 |
30/07/2012 | 79.00p | 79.00p | 77.71p | 78.50p | 91960 |
27/07/2012 | 78.49p | 78.49p | 76.50p | 77.25p | 19250 |
26/07/2012 | 76.25p | 77.75p | 76.25p | 77.75p | 123897 |
25/07/2012 | 77.50p | 77.50p | 75.25p | 75.25p | 279 |
24/07/2012 | 76.75p | 77.25p | 76.13p | 77.25p | 32411 |
23/07/2012 | 75.25p | 76.51p | 75.25p | 75.25p | 37732 |
20/07/2012 | 75.50p | 76.89p | 75.50p | 76.00p | 31568 |
19/07/2012 | 75.50p | 76.94p | 75.25p | 75.25p | 56549 |
18/07/2012 | 75.25p | 75.60p | 75.11p | 75.50p | 89062 |
17/07/2012 | 75.00p | 75.50p | 75.00p | 75.50p | 98557 |
16/07/2012 | 75.00p | 75.17p | 74.62p | 74.62p | 40097 |
13/07/2012 | 74.50p | 75.16p | 74.35p | 74.75p | 124415 |
*Close Price adjusted for both dividends and splits