Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2013 | 110.00p | 110.35p | 109.00p | 110.00p | 23555 |
22/04/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 10899 |
19/04/2013 | 109.75p | 110.20p | 109.00p | 110.00p | 70087 |
18/04/2013 | 108.75p | 109.75p | 107.90p | 109.75p | 46031 |
17/04/2013 | 107.50p | 109.40p | 107.50p | 108.75p | 88200 |
16/04/2013 | 107.00p | 107.85p | 107.00p | 107.50p | 10604 |
15/04/2013 | 107.00p | 108.00p | 106.12p | 107.00p | 79359 |
12/04/2013 | 107.00p | 108.00p | 106.12p | 107.00p | 70308 |
11/04/2013 | 103.50p | 107.49p | 103.50p | 107.00p | 177603 |
10/04/2013 | 103.00p | 103.45p | 103.00p | 103.25p | 2887 |
09/04/2013 | 101.00p | 103.30p | 101.00p | 103.00p | 47668 |
08/04/2013 | 100.50p | 101.50p | 100.20p | 101.00p | 82956 |
05/04/2013 | 100.50p | 100.80p | 100.50p | 100.50p | 4433 |
04/04/2013 | 100.00p | 100.50p | 99.00p | 100.50p | 35951 |
03/04/2013 | 100.00p | 100.00p | 100.00p | 100.00p | 40837 |
02/04/2013 | 101.00p | 101.00p | 99.00p | 100.00p | 6228 |
28/03/2013 | 102.00p | 102.00p | 100.00p | 101.00p | 43788 |
27/03/2013 | 102.50p | 102.50p | 100.00p | 102.00p | 10431 |
26/03/2013 | 102.50p | 102.50p | 102.00p | 102.50p | 9791 |
25/03/2013 | 103.00p | 103.00p | 102.00p | 102.50p | 11467 |
22/03/2013 | 103.00p | 103.00p | 98.50p | 103.00p | 63000 |
21/03/2013 | 104.00p | 104.00p | 103.00p | 103.00p | 40007 |
20/03/2013 | 104.50p | 104.50p | 101.00p | 104.00p | 35000 |
19/03/2013 | 105.00p | 105.10p | 102.00p | 104.50p | 69538 |
18/03/2013 | 105.00p | 105.48p | 103.00p | 105.00p | 20715 |
15/03/2013 | 105.00p | 106.40p | 103.00p | 105.00p | 15646 |
14/03/2013 | 105.00p | 105.00p | 103.00p | 105.00p | 65823 |
13/03/2013 | 105.00p | 106.50p | 105.00p | 105.00p | 0 |
12/03/2013 | 105.00p | 106.50p | 105.00p | 105.00p | 0 |
11/03/2013 | 105.00p | 106.50p | 105.00p | 105.00p | 9659 |
08/03/2013 | 105.00p | 106.50p | 105.00p | 105.00p | 3216 |
07/03/2013 | 105.00p | 106.50p | 105.00p | 105.00p | 26555 |
06/03/2013 | 105.00p | 105.00p | 103.10p | 105.00p | 0 |
05/03/2013 | 105.00p | 105.00p | 103.10p | 105.00p | 0 |
04/03/2013 | 105.00p | 105.00p | 103.10p | 105.00p | 5000 |
01/03/2013 | 105.00p | 106.50p | 103.35p | 105.00p | 31528 |
28/02/2013 | 103.50p | 105.00p | 102.65p | 104.00p | 151068 |
27/02/2013 | 103.50p | 103.65p | 103.50p | 103.50p | 2000 |
26/02/2013 | 104.00p | 105.00p | 102.63p | 103.50p | 125484 |
25/02/2013 | 104.00p | 105.38p | 103.24p | 104.00p | 13409 |
22/02/2013 | 104.00p | 105.38p | 104.00p | 104.00p | 5997 |
21/02/2013 | 104.00p | 105.40p | 104.00p | 104.00p | 2155 |
20/02/2013 | 104.00p | 105.40p | 104.00p | 104.00p | 1000 |
19/02/2013 | 104.00p | 104.00p | 103.25p | 104.00p | 3000 |
18/02/2013 | 104.00p | 105.50p | 104.00p | 104.00p | 0 |
15/02/2013 | 104.00p | 105.50p | 104.00p | 104.00p | 14000 |
14/02/2013 | 104.00p | 105.50p | 103.24p | 104.00p | 17006 |
13/02/2013 | 104.00p | 104.00p | 102.88p | 104.00p | 1246 |
12/02/2013 | 105.00p | 105.50p | 104.00p | 104.00p | 80000 |
11/02/2013 | 104.00p | 106.50p | 103.70p | 105.00p | 59968 |
08/02/2013 | 104.00p | 106.50p | 103.10p | 106.50p | 47040 |
07/02/2013 | 104.00p | 105.50p | 103.00p | 104.00p | 6311106 |
06/02/2013 | 104.00p | 106.00p | 102.50p | 104.00p | 37991 |
05/02/2013 | 105.00p | 105.00p | 103.50p | 104.00p | 0 |
04/02/2013 | 105.00p | 105.00p | 103.50p | 105.00p | 30500 |
01/02/2013 | 105.00p | 106.20p | 102.60p | 105.00p | 0 |
31/01/2013 | 104.00p | 106.20p | 102.60p | 105.00p | 30502 |
30/01/2013 | 104.00p | 105.15p | 104.00p | 104.00p | 8500 |
29/01/2013 | 104.00p | 105.45p | 102.60p | 104.00p | 26614 |
28/01/2013 | 104.50p | 106.00p | 102.60p | 104.00p | 27425 |
25/01/2013 | 100.50p | 105.40p | 100.50p | 104.50p | 96654 |
24/01/2013 | 96.00p | 102.00p | 96.00p | 100.50p | 142360 |
23/01/2013 | 96.00p | 96.00p | 95.50p | 96.00p | 3000 |
22/01/2013 | 96.00p | 96.60p | 95.40p | 96.00p | 52076 |
21/01/2013 | 96.00p | 96.50p | 95.00p | 96.00p | 55709 |
18/01/2013 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
17/01/2013 | 96.00p | 96.00p | 96.00p | 96.00p | 4200 |
16/01/2013 | 96.00p | 96.00p | 95.00p | 95.00p | 105200 |
15/01/2013 | 96.00p | 97.00p | 95.25p | 96.00p | 38511 |
14/01/2013 | 96.00p | 96.00p | 96.00p | 96.00p | 515 |
11/01/2013 | 96.00p | 96.00p | 95.00p | 96.00p | 1292795 |
10/01/2013 | 96.00p | 96.00p | 95.00p | 96.00p | 774278 |
09/01/2013 | 94.00p | 97.00p | 94.00p | 96.00p | 182996 |
08/01/2013 | 93.50p | 95.00p | 92.00p | 94.00p | 125500 |
07/01/2013 | 94.50p | 94.50p | 92.00p | 92.00p | 8308 |
04/01/2013 | 94.00p | 94.68p | 94.00p | 94.50p | 3145 |
03/01/2013 | 94.00p | 94.76p | 93.00p | 94.00p | 7500 |
02/01/2013 | 94.50p | 95.00p | 92.00p | 94.00p | 9148 |
31/12/2012 | 94.50p | 95.00p | 93.25p | 94.50p | 54423 |
28/12/2012 | 94.50p | 95.07p | 93.00p | 94.50p | 38840 |
27/12/2012 | 95.00p | 95.00p | 93.00p | 94.50p | 8448 |
24/12/2012 | 96.00p | 96.20p | 93.50p | 95.00p | 9723 |
21/12/2012 | 96.00p | 96.25p | 95.00p | 96.00p | 158647 |
20/12/2012 | 96.50p | 96.50p | 92.00p | 96.00p | 24589 |
19/12/2012 | 96.50p | 97.07p | 95.00p | 96.50p | 10570 |
18/12/2012 | 97.00p | 97.50p | 95.00p | 96.50p | 56769 |
17/12/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 2501 |
14/12/2012 | 98.00p | 99.00p | 96.00p | 97.00p | 14944 |
13/12/2012 | 98.50p | 99.00p | 96.00p | 98.00p | 11805 |
12/12/2012 | 98.50p | 98.50p | 97.00p | 98.50p | 16200 |
11/12/2012 | 99.00p | 99.20p | 98.00p | 98.50p | 30040 |
10/12/2012 | 99.00p | 100.00p | 99.00p | 99.00p | 28091 |
07/12/2012 | 99.00p | 99.50p | 98.40p | 99.00p | 4919 |
06/12/2012 | 99.00p | 100.00p | 99.00p | 99.00p | 8983 |
05/12/2012 | 99.00p | 99.50p | 98.00p | 99.00p | 12360 |
04/12/2012 | 102.50p | 102.50p | 98.00p | 99.50p | 161136 |
03/12/2012 | 102.50p | 102.74p | 101.00p | 102.50p | 22800 |
30/11/2012 | 102.50p | 102.50p | 101.00p | 102.50p | 0 |
29/11/2012 | 102.50p | 102.50p | 101.00p | 102.50p | 5000 |
28/11/2012 | 102.50p | 102.80p | 101.15p | 102.50p | 11965 |
27/11/2012 | 102.50p | 102.80p | 101.00p | 102.50p | 0 |
26/11/2012 | 102.50p | 102.80p | 101.00p | 102.50p | 9356 |
23/11/2012 | 103.00p | 103.00p | 100.00p | 102.00p | 27422 |
22/11/2012 | 102.50p | 104.00p | 102.00p | 103.00p | 188986 |
21/11/2012 | 102.50p | 102.50p | 101.00p | 102.50p | 2000 |
20/11/2012 | 102.50p | 102.50p | 101.15p | 102.50p | 0 |
19/11/2012 | 102.50p | 102.50p | 101.15p | 102.50p | 1000 |
16/11/2012 | 103.00p | 103.00p | 102.00p | 102.50p | 1600 |
15/11/2012 | 103.00p | 103.00p | 102.00p | 103.00p | 8300 |
14/11/2012 | 103.00p | 103.00p | 102.00p | 103.00p | 6350 |
13/11/2012 | 102.00p | 104.00p | 102.00p | 103.00p | 6000 |
12/11/2012 | 102.00p | 102.90p | 101.25p | 102.00p | 21893 |
09/11/2012 | 102.50p | 104.00p | 101.00p | 102.00p | 44500 |
08/11/2012 | 104.25p | 104.25p | 101.00p | 102.50p | 33584 |
07/11/2012 | 104.50p | 104.50p | 103.00p | 104.25p | 29658 |
06/11/2012 | 105.00p | 105.00p | 104.50p | 104.50p | 3500 |
05/11/2012 | 104.50p | 106.14p | 104.50p | 105.50p | 130459 |
02/11/2012 | 104.50p | 105.00p | 104.50p | 104.50p | 4000 |
01/11/2012 | 104.50p | 104.50p | 104.00p | 104.50p | 14397 |
31/10/2012 | 105.00p | 105.00p | 103.90p | 104.50p | 0 |
30/10/2012 | 105.00p | 105.00p | 103.90p | 105.00p | 24749 |
29/10/2012 | 105.25p | 105.25p | 103.00p | 105.00p | 6543 |
26/10/2012 | 105.25p | 105.25p | 97.00p | 105.25p | 0 |
25/10/2012 | 105.25p | 105.25p | 97.00p | 105.25p | 0 |
24/10/2012 | 105.25p | 105.25p | 97.00p | 105.25p | 0 |
23/10/2012 | 105.25p | 105.25p | 97.00p | 105.25p | 4600 |
22/10/2012 | 105.25p | 105.25p | 103.04p | 105.25p | 7889 |
19/10/2012 | 105.38p | 105.38p | 103.05p | 105.38p | 3585 |
18/10/2012 | 107.00p | 107.00p | 105.00p | 105.38p | 14600 |
17/10/2012 | 107.50p | 107.50p | 103.00p | 107.00p | 38630 |
16/10/2012 | 107.50p | 107.70p | 107.50p | 107.50p | 12500 |
15/10/2012 | 107.50p | 107.70p | 107.50p | 107.50p | 51942 |
12/10/2012 | 107.50p | 107.70p | 107.00p | 107.50p | 10513 |
11/10/2012 | 107.50p | 107.75p | 107.00p | 107.50p | 162500 |
10/10/2012 | 107.50p | 107.72p | 107.00p | 107.50p | 0 |
09/10/2012 | 107.50p | 107.72p | 107.00p | 107.50p | 9744 |
08/10/2012 | 107.50p | 107.72p | 105.67p | 107.50p | 12958 |
05/10/2012 | 107.50p | 107.73p | 107.50p | 107.50p | 2545 |
04/10/2012 | 107.50p | 107.50p | 107.05p | 107.50p | 4500 |
03/10/2012 | 107.50p | 107.75p | 107.30p | 107.50p | 25000 |
02/10/2012 | 107.50p | 107.50p | 107.30p | 107.50p | 4686 |
01/10/2012 | 107.50p | 107.75p | 107.50p | 107.50p | 65000 |
28/09/2012 | 107.50p | 107.75p | 107.50p | 107.50p | 27500 |
27/09/2012 | 107.50p | 108.00p | 107.50p | 107.50p | 16227 |
26/09/2012 | 107.50p | 107.75p | 107.50p | 107.50p | 953 |
25/09/2012 | 107.50p | 107.50p | 107.25p | 107.50p | 51816 |
24/09/2012 | 107.50p | 107.75p | 107.00p | 107.50p | 13731 |
21/09/2012 | 107.50p | 107.50p | 107.25p | 107.50p | 3294 |
20/09/2012 | 107.50p | 107.75p | 107.50p | 107.50p | 10000 |
19/09/2012 | 107.50p | 108.00p | 107.50p | 107.75p | 99696 |
18/09/2012 | 107.50p | 108.00p | 107.50p | 107.50p | 10750 |
17/09/2012 | 107.50p | 107.75p | 107.00p | 107.50p | 187195 |
14/09/2012 | 107.50p | 107.50p | 107.00p | 107.50p | 11225 |
13/09/2012 | 107.00p | 107.50p | 106.32p | 107.50p | 2923 |
12/09/2012 | 107.00p | 107.24p | 106.20p | 107.00p | 25917 |
11/09/2012 | 107.00p | 107.68p | 106.00p | 107.00p | 14791 |
10/09/2012 | 107.00p | 107.24p | 107.00p | 107.00p | 13300 |
07/09/2012 | 107.00p | 107.24p | 106.00p | 107.00p | 2852 |
06/09/2012 | 107.00p | 107.50p | 107.00p | 107.00p | 2675 |
05/09/2012 | 107.00p | 107.00p | 106.00p | 107.00p | 2200 |
04/09/2012 | 107.00p | 107.24p | 106.00p | 107.00p | 96520 |
03/09/2012 | 108.00p | 108.20p | 101.98p | 107.00p | 28263 |
31/08/2012 | 108.00p | 108.50p | 107.32p | 108.00p | 11661 |
30/08/2012 | 108.00p | 108.50p | 108.00p | 108.00p | 450 |
29/08/2012 | 108.00p | 108.60p | 107.50p | 108.00p | 24290 |
28/08/2012 | 108.00p | 108.00p | 107.50p | 108.00p | 4000 |
24/08/2012 | 108.00p | 108.60p | 107.50p | 108.00p | 9672 |
23/08/2012 | 108.00p | 108.60p | 108.00p | 108.00p | 1000 |
22/08/2012 | 108.00p | 108.98p | 108.00p | 108.00p | 13151 |
21/08/2012 | 108.50p | 108.50p | 107.30p | 108.00p | 0 |
20/08/2012 | 108.50p | 108.50p | 107.30p | 108.50p | 1425 |
17/08/2012 | 108.50p | 109.40p | 107.51p | 108.50p | 4797 |
16/08/2012 | 108.00p | 109.00p | 107.00p | 108.50p | 34466 |
15/08/2012 | 108.00p | 108.00p | 106.68p | 108.00p | 10000 |
14/08/2012 | 107.50p | 109.60p | 107.00p | 108.00p | 32963 |
13/08/2012 | 107.50p | 109.49p | 105.85p | 107.50p | 0 |
10/08/2012 | 107.50p | 109.49p | 105.85p | 107.50p | 6445 |
09/08/2012 | 107.50p | 108.70p | 105.00p | 107.50p | 48197 |
08/08/2012 | 109.00p | 109.50p | 107.50p | 107.50p | 41644 |
07/08/2012 | 109.00p | 109.78p | 109.00p | 109.00p | 24103 |
06/08/2012 | 109.00p | 109.40p | 109.00p | 109.00p | 3507 |
03/08/2012 | 108.50p | 109.25p | 107.50p | 109.00p | 20415 |
02/08/2012 | 108.62p | 108.62p | 102.00p | 108.50p | 26000 |
01/08/2012 | 107.50p | 108.62p | 107.50p | 108.62p | 11615 |
31/07/2012 | 105.00p | 108.25p | 103.00p | 107.50p | 91022 |
30/07/2012 | 102.50p | 104.50p | 102.00p | 103.50p | 124322 |
27/07/2012 | 102.50p | 102.50p | 102.50p | 102.50p | 2000 |
26/07/2012 | 103.00p | 103.00p | 101.50p | 101.50p | 76386 |
25/07/2012 | 103.25p | 104.20p | 101.85p | 103.00p | 6300 |
24/07/2012 | 103.50p | 104.36p | 103.25p | 103.25p | 10000 |
23/07/2012 | 106.00p | 106.00p | 102.37p | 103.50p | 3431 |
20/07/2012 | 105.50p | 105.50p | 104.00p | 104.50p | 26800 |
19/07/2012 | 105.50p | 106.00p | 104.48p | 105.50p | 0 |
18/07/2012 | 106.00p | 106.00p | 104.48p | 105.50p | 1700 |
17/07/2012 | 106.00p | 108.00p | 104.50p | 106.00p | 0 |
16/07/2012 | 106.00p | 108.00p | 104.50p | 106.00p | 81493 |
13/07/2012 | 106.00p | 106.00p | 104.50p | 106.00p | 408 |
12/07/2012 | 106.00p | 106.00p | 104.50p | 106.00p | 2560 |
11/07/2012 | 106.00p | 106.50p | 105.00p | 106.00p | 0 |
10/07/2012 | 106.00p | 106.50p | 105.00p | 106.00p | 0 |
*Close Price adjusted for both dividends and splits