Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/05/2013 | 407.00p | 418.48p | 407.00p | 412.00p | 50575 |
30/04/2013 | 412.75p | 420.88p | 407.00p | 409.00p | 85980 |
29/04/2013 | 418.00p | 434.19p | 410.00p | 413.00p | 631642 |
26/04/2013 | 395.75p | 429.25p | 394.71p | 420.50p | 270659 |
25/04/2013 | 388.75p | 398.13p | 385.00p | 395.25p | 91792 |
24/04/2013 | 377.50p | 386.01p | 370.00p | 385.00p | 89604 |
23/04/2013 | 377.75p | 377.75p | 371.50p | 374.25p | 282264 |
22/04/2013 | 376.00p | 378.50p | 368.00p | 370.00p | 178627 |
19/04/2013 | 374.50p | 387.00p | 370.62p | 374.00p | 265204 |
18/04/2013 | 370.00p | 383.00p | 368.25p | 371.50p | 111450 |
17/04/2013 | 378.50p | 378.50p | 367.00p | 375.00p | 23627 |
16/04/2013 | 377.00p | 380.00p | 367.00p | 370.00p | 195959 |
15/04/2013 | 394.50p | 394.50p | 370.53p | 373.00p | 105930 |
12/04/2013 | 380.00p | 393.82p | 377.38p | 387.25p | 2796158 |
11/04/2013 | 394.75p | 397.50p | 383.50p | 384.75p | 110396 |
10/04/2013 | 382.25p | 392.83p | 382.25p | 386.00p | 39827 |
09/04/2013 | 382.25p | 393.15p | 381.25p | 392.00p | 42319 |
08/04/2013 | 390.00p | 405.00p | 381.25p | 381.25p | 160336 |
05/04/2013 | 402.00p | 408.35p | 390.55p | 395.00p | 215412 |
04/04/2013 | 397.25p | 403.00p | 391.25p | 397.00p | 257069 |
03/04/2013 | 414.75p | 418.00p | 396.00p | 396.75p | 232469 |
02/04/2013 | 405.00p | 433.40p | 398.00p | 413.00p | 463266 |
28/03/2013 | 393.25p | 404.75p | 388.56p | 398.00p | 398247 |
27/03/2013 | 385.75p | 395.00p | 381.25p | 390.00p | 464410 |
26/03/2013 | 414.00p | 416.63p | 382.00p | 382.00p | 539466 |
25/03/2013 | 415.50p | 433.00p | 407.32p | 415.50p | 162236 |
22/03/2013 | 421.00p | 429.50p | 420.71p | 427.75p | 203525 |
21/03/2013 | 438.00p | 440.00p | 421.20p | 427.75p | 125668 |
20/03/2013 | 442.00p | 445.03p | 438.00p | 440.00p | 153864 |
19/03/2013 | 447.00p | 451.40p | 438.60p | 440.00p | 76139 |
18/03/2013 | 454.00p | 454.00p | 445.00p | 450.00p | 135331 |
15/03/2013 | 451.00p | 460.75p | 448.50p | 460.75p | 110850 |
14/03/2013 | 450.00p | 452.00p | 447.25p | 449.00p | 154990 |
13/03/2013 | 445.00p | 450.00p | 445.00p | 449.00p | 27885 |
12/03/2013 | 461.00p | 462.00p | 433.75p | 449.00p | 67639 |
11/03/2013 | 465.00p | 469.25p | 455.63p | 462.00p | 61690 |
08/03/2013 | 460.00p | 465.00p | 457.50p | 461.00p | 50777 |
07/03/2013 | 471.00p | 474.50p | 456.00p | 456.00p | 175796 |
06/03/2013 | 465.00p | 474.00p | 460.50p | 466.75p | 104070 |
05/03/2013 | 453.00p | 464.00p | 446.75p | 464.00p | 78156 |
04/03/2013 | 450.00p | 453.46p | 436.36p | 440.00p | 67738 |
01/03/2013 | 475.00p | 475.00p | 448.00p | 448.00p | 47196 |
28/02/2013 | 461.00p | 469.50p | 459.25p | 462.00p | 27085 |
27/02/2013 | 460.50p | 467.88p | 459.25p | 459.25p | 35372 |
26/02/2013 | 467.00p | 472.00p | 462.00p | 462.00p | 30484 |
25/02/2013 | 476.50p | 478.00p | 472.00p | 472.00p | 35518 |
22/02/2013 | 471.00p | 474.00p | 459.50p | 470.75p | 49759 |
21/02/2013 | 478.25p | 480.50p | 471.00p | 471.00p | 37628 |
20/02/2013 | 475.00p | 493.25p | 474.30p | 478.25p | 91162 |
19/02/2013 | 455.00p | 477.00p | 452.87p | 477.00p | 102598 |
18/02/2013 | 450.00p | 462.90p | 442.00p | 455.00p | 223051 |
15/02/2013 | 442.00p | 444.00p | 440.00p | 442.00p | 110184 |
14/02/2013 | 449.00p | 451.25p | 442.25p | 444.00p | 135818 |
13/02/2013 | 446.50p | 450.00p | 437.97p | 442.25p | 62405 |
12/02/2013 | 448.00p | 448.00p | 435.62p | 442.75p | 119446 |
11/02/2013 | 451.00p | 457.40p | 432.00p | 448.00p | 72718 |
08/02/2013 | 455.00p | 465.00p | 445.50p | 445.50p | 559477 |
07/02/2013 | 478.75p | 478.75p | 439.40p | 457.50p | 1007071 |
06/02/2013 | 495.00p | 501.25p | 487.00p | 487.50p | 85956 |
05/02/2013 | 490.00p | 499.90p | 483.61p | 490.00p | 93828 |
04/02/2013 | 495.00p | 506.50p | 482.50p | 492.00p | 126071 |
01/02/2013 | 467.00p | 490.75p | 465.50p | 482.50p | 74577 |
31/01/2013 | 463.00p | 467.75p | 460.00p | 465.50p | 84961 |
30/01/2013 | 460.00p | 471.25p | 458.00p | 465.50p | 117651 |
29/01/2013 | 480.00p | 482.32p | 445.10p | 460.00p | 211285 |
28/01/2013 | 485.00p | 492.00p | 480.63p | 482.00p | 74118 |
25/01/2013 | 493.00p | 495.00p | 483.00p | 491.00p | 51667 |
24/01/2013 | 490.00p | 499.90p | 489.93p | 493.50p | 37069 |
23/01/2013 | 495.00p | 505.00p | 491.50p | 495.00p | 107750 |
22/01/2013 | 502.00p | 507.35p | 490.00p | 497.50p | 40767 |
21/01/2013 | 487.50p | 505.38p | 487.00p | 501.00p | 149948 |
18/01/2013 | 493.00p | 504.40p | 488.00p | 488.25p | 91337 |
17/01/2013 | 495.50p | 509.00p | 493.50p | 495.00p | 115345 |
16/01/2013 | 493.00p | 509.50p | 493.00p | 497.50p | 368171 |
15/01/2013 | 485.00p | 497.85p | 480.25p | 495.00p | 236363 |
14/01/2013 | 472.00p | 486.00p | 472.00p | 483.75p | 229537 |
11/01/2013 | 477.00p | 482.00p | 474.00p | 477.00p | 41209 |
10/01/2013 | 475.75p | 481.00p | 470.75p | 471.00p | 90870 |
09/01/2013 | 460.00p | 474.25p | 453.50p | 468.50p | 119577 |
08/01/2013 | 462.00p | 472.50p | 453.00p | 459.50p | 235548 |
07/01/2013 | 435.00p | 474.75p | 433.00p | 474.25p | 419737 |
04/01/2013 | 402.00p | 423.90p | 400.70p | 417.50p | 190728 |
03/01/2013 | 396.00p | 404.10p | 396.00p | 399.75p | 36955 |
02/01/2013 | 400.00p | 406.50p | 396.00p | 396.75p | 35222 |
31/12/2012 | 404.25p | 404.25p | 398.45p | 402.50p | 9196 |
28/12/2012 | 400.00p | 402.75p | 395.00p | 402.50p | 138055 |
27/12/2012 | 395.75p | 401.16p | 395.75p | 396.25p | 43075 |
24/12/2012 | 400.00p | 400.00p | 395.10p | 396.25p | 16866 |
21/12/2012 | 397.00p | 399.50p | 390.85p | 396.00p | 96716 |
20/12/2012 | 408.50p | 408.50p | 382.40p | 398.00p | 292678 |
19/12/2012 | 415.00p | 415.00p | 406.00p | 406.00p | 191684 |
18/12/2012 | 414.50p | 418.25p | 410.50p | 415.00p | 46119 |
17/12/2012 | 417.00p | 420.00p | 401.00p | 411.75p | 39177 |
14/12/2012 | 423.75p | 424.00p | 408.80p | 415.00p | 75343 |
13/12/2012 | 425.00p | 428.75p | 421.50p | 421.50p | 33750 |
12/12/2012 | 432.50p | 437.50p | 425.00p | 425.00p | 131018 |
11/12/2012 | 439.00p | 445.00p | 433.50p | 434.00p | 82172 |
10/12/2012 | 430.00p | 442.02p | 430.00p | 438.75p | 163990 |
07/12/2012 | 434.00p | 442.40p | 431.10p | 436.00p | 131186 |
06/12/2012 | 434.00p | 439.23p | 430.00p | 430.50p | 16012 |
05/12/2012 | 432.00p | 437.70p | 431.13p | 434.00p | 105011 |
04/12/2012 | 435.00p | 440.65p | 433.52p | 434.00p | 939586 |
03/12/2012 | 445.00p | 462.00p | 440.00p | 442.00p | 56910 |
30/11/2012 | 430.75p | 451.50p | 427.62p | 442.25p | 176116 |
29/11/2012 | 425.00p | 434.50p | 420.13p | 431.75p | 55230 |
28/11/2012 | 415.00p | 430.18p | 415.00p | 419.75p | 39009 |
27/11/2012 | 430.00p | 430.00p | 415.50p | 415.50p | 22306 |
26/11/2012 | 407.75p | 426.81p | 407.75p | 418.25p | 45701 |
23/11/2012 | 414.75p | 418.40p | 410.00p | 411.50p | 68677 |
22/11/2012 | 405.00p | 414.50p | 401.50p | 411.25p | 40653 |
21/11/2012 | 410.00p | 411.25p | 398.75p | 398.75p | 69889 |
20/11/2012 | 400.00p | 414.50p | 395.50p | 413.00p | 130120 |
19/11/2012 | 400.00p | 420.00p | 386.86p | 415.25p | 503114 |
16/11/2012 | 385.00p | 390.00p | 379.00p | 385.50p | 80096 |
15/11/2012 | 381.00p | 385.00p | 381.00p | 384.75p | 6630 |
14/11/2012 | 390.75p | 393.77p | 383.50p | 383.50p | 24861 |
13/11/2012 | 395.00p | 395.00p | 388.06p | 390.00p | 32769 |
12/11/2012 | 391.00p | 398.00p | 385.00p | 385.25p | 57638 |
09/11/2012 | 394.25p | 406.67p | 392.94p | 397.75p | 65330 |
08/11/2012 | 387.00p | 397.00p | 386.42p | 393.00p | 32026 |
07/11/2012 | 373.75p | 400.00p | 373.75p | 385.00p | 123592 |
06/11/2012 | 364.25p | 375.00p | 360.00p | 367.75p | 127207 |
05/11/2012 | 365.00p | 369.65p | 360.00p | 360.25p | 358159 |
02/11/2012 | 358.00p | 364.75p | 352.00p | 360.25p | 73566 |
01/11/2012 | 360.50p | 371.45p | 357.00p | 358.00p | 64787 |
31/10/2012 | 359.00p | 369.31p | 358.56p | 364.25p | 292687 |
30/10/2012 | 369.00p | 369.00p | 357.00p | 360.00p | 73010 |
29/10/2012 | 365.00p | 372.25p | 364.63p | 367.00p | 52743 |
26/10/2012 | 369.50p | 370.00p | 365.77p | 368.00p | 32818 |
25/10/2012 | 372.00p | 379.65p | 367.25p | 372.75p | 37803 |
24/10/2012 | 372.50p | 380.50p | 372.00p | 377.75p | 11262 |
23/10/2012 | 378.00p | 379.50p | 372.00p | 377.25p | 71967 |
22/10/2012 | 377.50p | 382.75p | 370.00p | 372.13p | 167958 |
19/10/2012 | 381.00p | 393.00p | 376.19p | 379.50p | 134836 |
18/10/2012 | 400.00p | 408.06p | 389.50p | 391.75p | 51320 |
17/10/2012 | 412.25p | 417.29p | 400.00p | 405.00p | 102078 |
16/10/2012 | 424.75p | 424.75p | 405.00p | 418.50p | 111783 |
15/10/2012 | 403.00p | 423.00p | 400.00p | 413.50p | 369583 |
12/10/2012 | 393.75p | 399.25p | 390.00p | 398.00p | 141908 |
11/10/2012 | 387.75p | 392.88p | 383.00p | 392.00p | 44161 |
10/10/2012 | 387.00p | 390.00p | 375.00p | 381.75p | 110693 |
09/10/2012 | 373.00p | 402.00p | 351.62p | 380.00p | 713189 |
08/10/2012 | 367.00p | 381.19p | 332.00p | 358.00p | 430854 |
05/10/2012 | 403.25p | 404.00p | 360.00p | 365.00p | 494800 |
04/10/2012 | 420.75p | 420.75p | 380.00p | 395.00p | 506187 |
03/10/2012 | 428.00p | 430.00p | 411.50p | 422.00p | 105315 |
02/10/2012 | 427.75p | 430.50p | 426.00p | 429.50p | 24398 |
01/10/2012 | 440.00p | 440.00p | 423.88p | 427.50p | 67228 |
28/09/2012 | 430.00p | 435.00p | 426.75p | 430.25p | 74400 |
27/09/2012 | 435.00p | 435.00p | 422.55p | 427.00p | 28797 |
26/09/2012 | 440.00p | 440.00p | 423.00p | 426.50p | 37200 |
25/09/2012 | 438.00p | 440.00p | 425.70p | 433.75p | 30102 |
24/09/2012 | 423.75p | 431.40p | 423.00p | 426.00p | 35245 |
21/09/2012 | 440.00p | 440.00p | 423.00p | 423.00p | 126173 |
20/09/2012 | 427.00p | 433.00p | 425.00p | 431.75p | 97428 |
19/09/2012 | 434.50p | 440.00p | 428.35p | 430.00p | 274104 |
18/09/2012 | 443.00p | 448.00p | 428.81p | 429.75p | 180269 |
17/09/2012 | 453.00p | 453.00p | 445.00p | 447.75p | 97510 |
14/09/2012 | 456.75p | 460.00p | 446.91p | 454.75p | 92122 |
13/09/2012 | 450.50p | 458.00p | 442.00p | 449.50p | 41682 |
12/09/2012 | 440.00p | 458.00p | 440.00p | 449.00p | 25511 |
11/09/2012 | 452.00p | 462.50p | 444.00p | 444.75p | 78026 |
10/09/2012 | 463.00p | 468.00p | 458.00p | 458.25p | 57843 |
07/09/2012 | 427.00p | 468.00p | 427.00p | 468.00p | 288086 |
06/09/2012 | 435.00p | 438.33p | 404.95p | 425.50p | 809834 |
05/09/2012 | 468.00p | 473.90p | 450.00p | 454.00p | 84893 |
04/09/2012 | 485.00p | 485.00p | 471.00p | 471.00p | 26202 |
03/09/2012 | 475.00p | 485.00p | 474.00p | 485.00p | 60236 |
31/08/2012 | 470.00p | 479.75p | 466.40p | 470.00p | 60053 |
30/08/2012 | 475.00p | 478.19p | 463.00p | 463.00p | 32154 |
29/08/2012 | 465.00p | 479.50p | 465.00p | 465.25p | 29308 |
28/08/2012 | 470.00p | 479.84p | 468.00p | 474.50p | 61932 |
24/08/2012 | 470.00p | 477.00p | 461.24p | 466.50p | 60136 |
23/08/2012 | 480.00p | 491.69p | 470.00p | 473.25p | 34348 |
22/08/2012 | 498.00p | 503.64p | 480.75p | 480.75p | 93578 |
21/08/2012 | 500.00p | 501.90p | 493.08p | 495.00p | 24219 |
20/08/2012 | 510.00p | 510.00p | 493.00p | 495.00p | 79281 |
17/08/2012 | 505.00p | 509.00p | 497.00p | 499.50p | 57377 |
16/08/2012 | 505.00p | 505.00p | 492.16p | 499.00p | 218006 |
15/08/2012 | 505.00p | 509.00p | 498.76p | 503.00p | 185641 |
14/08/2012 | 485.00p | 510.00p | 484.30p | 503.00p | 459300 |
13/08/2012 | 470.00p | 483.00p | 470.00p | 481.50p | 136613 |
10/08/2012 | 455.00p | 465.00p | 445.00p | 462.75p | 89063 |
09/08/2012 | 455.00p | 455.00p | 442.00p | 450.50p | 13672 |
08/08/2012 | 435.00p | 449.78p | 435.00p | 444.75p | 31484 |
07/08/2012 | 435.00p | 440.00p | 430.00p | 433.75p | 41177 |
06/08/2012 | 445.00p | 455.00p | 435.00p | 435.00p | 88475 |
03/08/2012 | 450.00p | 457.30p | 443.50p | 443.50p | 61012 |
02/08/2012 | 452.00p | 454.00p | 443.00p | 444.00p | 71617 |
01/08/2012 | 450.00p | 470.00p | 448.10p | 452.00p | 2366014 |
31/07/2012 | 435.00p | 449.00p | 435.00p | 444.00p | 288012 |
30/07/2012 | 431.25p | 445.00p | 425.12p | 441.75p | 38222 |
27/07/2012 | 421.50p | 433.25p | 421.50p | 427.75p | 19689 |
26/07/2012 | 421.75p | 430.00p | 421.25p | 425.75p | 40432 |
25/07/2012 | 433.00p | 434.00p | 420.00p | 421.25p | 28518 |
24/07/2012 | 432.00p | 436.10p | 428.25p | 435.25p | 22466 |
23/07/2012 | 430.00p | 438.66p | 425.00p | 432.00p | 78996 |
20/07/2012 | 430.00p | 437.00p | 428.40p | 435.00p | 198636 |
19/07/2012 | 436.75p | 439.75p | 428.00p | 436.00p | 24900 |
18/07/2012 | 432.50p | 438.44p | 427.10p | 434.00p | 35757 |
*Close Price adjusted for both dividends and splits