Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2013 | 129.63p | 129.67p | 127.05p | 127.50p | 92160 |
02/05/2013 | 128.00p | 129.77p | 126.70p | 126.70p | 9640 |
01/05/2013 | 129.00p | 132.00p | 129.00p | 129.00p | 55160 |
30/04/2013 | 131.00p | 132.90p | 129.00p | 131.50p | 81530 |
29/04/2013 | 129.70p | 130.90p | 128.15p | 129.75p | 40360 |
26/04/2013 | 128.80p | 128.80p | 126.80p | 128.15p | 99260 |
25/04/2013 | 125.80p | 128.70p | 125.60p | 125.60p | 44900 |
24/04/2013 | 126.00p | 129.90p | 124.80p | 125.70p | 156870 |
23/04/2013 | 121.60p | 129.90p | 121.60p | 129.90p | 146240 |
22/04/2013 | 122.00p | 123.20p | 120.80p | 120.90p | 28440 |
19/04/2013 | 121.80p | 123.52p | 120.50p | 122.75p | 89460 |
18/04/2013 | 120.00p | 122.50p | 118.90p | 120.50p | 108850 |
17/04/2013 | 123.50p | 124.00p | 120.10p | 122.00p | 81130 |
16/04/2013 | 111.00p | 121.80p | 105.90p | 119.00p | 362670 |
15/04/2013 | 104.00p | 106.35p | 104.00p | 105.90p | 73170 |
12/04/2013 | 104.00p | 106.44p | 103.30p | 103.30p | 40050 |
11/04/2013 | 103.23p | 105.00p | 100.00p | 105.00p | 44970 |
10/04/2013 | 100.00p | 103.80p | 100.00p | 100.00p | 48590 |
09/04/2013 | 102.00p | 103.00p | 100.60p | 102.25p | 11630 |
08/04/2013 | 101.50p | 102.00p | 100.00p | 102.00p | 118930 |
05/04/2013 | 100.50p | 101.00p | 97.95p | 101.00p | 172850 |
04/04/2013 | 100.50p | 101.00p | 97.35p | 99.30p | 129860 |
03/04/2013 | 98.05p | 101.42p | 95.91p | 97.35p | 392460 |
02/04/2013 | 102.00p | 102.00p | 99.40p | 99.50p | 105290 |
28/03/2013 | 106.00p | 106.00p | 99.10p | 102.00p | 95330 |
27/03/2013 | 104.00p | 106.00p | 102.10p | 103.00p | 44950 |
26/03/2013 | 103.00p | 106.00p | 102.80p | 105.50p | 50940 |
25/03/2013 | 102.50p | 105.30p | 102.50p | 104.00p | 38230 |
22/03/2013 | 104.40p | 105.40p | 102.00p | 102.00p | 31010 |
21/03/2013 | 104.40p | 104.40p | 102.50p | 104.00p | 17910 |
20/03/2013 | 108.00p | 108.00p | 101.29p | 104.00p | 65220 |
19/03/2013 | 104.50p | 106.90p | 103.93p | 106.05p | 70400 |
18/03/2013 | 107.00p | 107.00p | 104.00p | 104.00p | 75360 |
15/03/2013 | 106.40p | 106.50p | 105.30p | 106.50p | 3860 |
14/03/2013 | 105.50p | 107.00p | 105.00p | 107.00p | 48630 |
13/03/2013 | 107.50p | 108.50p | 105.25p | 106.25p | 41170 |
12/03/2013 | 108.40p | 110.00p | 106.80p | 108.50p | 45320 |
11/03/2013 | 108.50p | 110.00p | 105.10p | 110.00p | 111340 |
08/03/2013 | 110.20p | 113.00p | 109.50p | 110.25p | 115620 |
07/03/2013 | 111.30p | 113.10p | 110.50p | 110.50p | 61030 |
06/03/2013 | 108.25p | 111.30p | 108.25p | 111.30p | 14370 |
05/03/2013 | 106.70p | 110.00p | 106.70p | 108.00p | 45170 |
04/03/2013 | 109.00p | 112.50p | 106.70p | 106.70p | 40050 |
01/03/2013 | 109.90p | 110.93p | 109.00p | 109.00p | 41260 |
28/02/2013 | 111.00p | 112.00p | 109.85p | 110.95p | 20470 |
27/02/2013 | 111.00p | 112.00p | 108.50p | 112.00p | 26330 |
26/02/2013 | 109.50p | 109.92p | 108.00p | 108.50p | 97080 |
25/02/2013 | 112.50p | 112.50p | 109.50p | 109.50p | 22920 |
22/02/2013 | 110.50p | 112.50p | 109.50p | 109.50p | 36340 |
21/02/2013 | 110.00p | 113.50p | 109.50p | 109.50p | 25770 |
20/02/2013 | 109.10p | 113.50p | 109.00p | 113.50p | 56260 |
19/02/2013 | 111.20p | 111.90p | 108.00p | 110.50p | 11140 |
18/02/2013 | 108.10p | 111.50p | 108.00p | 108.00p | 23450 |
15/02/2013 | 111.00p | 114.00p | 108.00p | 108.00p | 97890 |
14/02/2013 | 111.00p | 115.00p | 111.00p | 111.00p | 41230 |
13/02/2013 | 111.00p | 115.00p | 111.00p | 115.00p | 46430 |
12/02/2013 | 114.50p | 115.00p | 111.50p | 115.00p | 40190 |
11/02/2013 | 114.00p | 115.00p | 111.00p | 115.00p | 58380 |
08/02/2013 | 111.00p | 113.50p | 111.00p | 111.00p | 24310 |
07/02/2013 | 115.00p | 115.00p | 111.20p | 115.00p | 13270 |
06/02/2013 | 113.50p | 114.41p | 111.50p | 112.25p | 42860 |
05/02/2013 | 115.70p | 116.30p | 109.83p | 112.50p | 74510 |
04/02/2013 | 114.50p | 117.50p | 113.50p | 116.00p | 73060 |
01/02/2013 | 110.50p | 114.50p | 110.50p | 113.50p | 57790 |
31/01/2013 | 113.00p | 114.45p | 112.50p | 112.50p | 29880 |
30/01/2013 | 113.50p | 114.00p | 112.34p | 113.75p | 43400 |
29/01/2013 | 112.20p | 113.92p | 111.50p | 113.50p | 101610 |
28/01/2013 | 109.50p | 112.00p | 109.50p | 111.10p | 41320 |
25/01/2013 | 111.99p | 112.00p | 110.10p | 110.35p | 17310 |
24/01/2013 | 112.50p | 112.50p | 108.98p | 110.35p | 62630 |
23/01/2013 | 111.50p | 112.50p | 111.30p | 111.75p | 88720 |
22/01/2013 | 111.00p | 112.30p | 109.60p | 111.30p | 84850 |
21/01/2013 | 108.60p | 111.00p | 106.65p | 109.60p | 54060 |
18/01/2013 | 107.50p | 110.00p | 105.00p | 109.05p | 95040 |
17/01/2013 | 107.50p | 107.58p | 104.50p | 105.00p | 44460 |
16/01/2013 | 107.50p | 107.50p | 105.30p | 106.00p | 9320 |
15/01/2013 | 106.50p | 107.59p | 104.00p | 104.00p | 42680 |
14/01/2013 | 104.00p | 108.00p | 104.00p | 106.00p | 63730 |
11/01/2013 | 106.40p | 107.50p | 105.00p | 106.00p | 22120 |
10/01/2013 | 102.50p | 107.50p | 102.50p | 103.50p | 76180 |
09/01/2013 | 103.60p | 104.17p | 102.50p | 102.50p | 20320 |
08/01/2013 | 107.28p | 107.30p | 104.00p | 104.75p | 38180 |
07/01/2013 | 105.80p | 105.80p | 104.40p | 104.75p | 15310 |
04/01/2013 | 104.00p | 106.00p | 104.00p | 106.00p | 16940 |
03/01/2013 | 106.00p | 106.00p | 104.50p | 104.80p | 66190 |
02/01/2013 | 104.40p | 106.50p | 104.07p | 105.00p | 31160 |
31/12/2012 | 104.34p | 107.00p | 104.34p | 105.50p | 8060 |
28/12/2012 | 105.50p | 107.00p | 103.90p | 105.50p | 25590 |
27/12/2012 | 104.00p | 105.20p | 103.00p | 104.50p | 24260 |
24/12/2012 | 101.50p | 105.20p | 101.50p | 103.70p | 4290 |
21/12/2012 | 105.50p | 105.50p | 101.50p | 101.50p | 19950 |
20/12/2012 | 105.50p | 105.50p | 101.50p | 101.50p | 32580 |
19/12/2012 | 103.00p | 105.50p | 102.00p | 105.50p | 56730 |
18/12/2012 | 104.00p | 105.00p | 101.00p | 105.00p | 42980 |
17/12/2012 | 103.40p | 103.40p | 100.00p | 100.00p | 23650 |
14/12/2012 | 101.00p | 103.40p | 101.00p | 102.00p | 32960 |
13/12/2012 | 103.40p | 103.40p | 101.55p | 101.55p | 26920 |
12/12/2012 | 104.00p | 104.00p | 101.90p | 101.90p | 23250 |
11/12/2012 | 103.00p | 103.50p | 100.50p | 103.25p | 46230 |
10/12/2012 | 103.00p | 104.00p | 102.00p | 104.00p | 21790 |
07/12/2012 | 103.00p | 103.00p | 100.00p | 102.00p | 31880 |
06/12/2012 | 100.00p | 103.00p | 100.00p | 102.00p | 13630 |
05/12/2012 | 100.20p | 102.30p | 98.58p | 100.75p | 48640 |
04/12/2012 | 99.50p | 101.67p | 99.32p | 100.25p | 40610 |
03/12/2012 | 100.00p | 101.30p | 98.55p | 100.25p | 31750 |
30/11/2012 | 100.00p | 101.00p | 98.50p | 99.50p | 42400 |
29/11/2012 | 100.00p | 102.00p | 98.50p | 100.00p | 45830 |
28/11/2012 | 98.00p | 101.20p | 98.00p | 101.00p | 10850 |
27/11/2012 | 99.00p | 101.90p | 99.00p | 100.00p | 47830 |
26/11/2012 | 97.50p | 100.00p | 97.00p | 97.70p | 96800 |
23/11/2012 | 95.25p | 100.00p | 95.25p | 98.75p | 149920 |
22/11/2012 | 96.22p | 96.26p | 94.50p | 96.00p | 45370 |
21/11/2012 | 93.55p | 96.50p | 93.50p | 95.25p | 74570 |
20/11/2012 | 93.30p | 96.00p | 93.30p | 96.00p | 38850 |
19/11/2012 | 93.60p | 95.00p | 92.67p | 95.00p | 72190 |
16/11/2012 | 93.94p | 95.00p | 91.55p | 95.00p | 42990 |
15/11/2012 | 93.77p | 95.00p | 93.77p | 95.00p | 2330 |
14/11/2012 | 91.75p | 94.00p | 91.75p | 92.20p | 188040 |
13/11/2012 | 93.40p | 94.13p | 92.50p | 94.00p | 317150 |
12/11/2012 | 93.00p | 94.63p | 91.70p | 92.00p | 254110 |
09/11/2012 | 92.50p | 93.30p | 90.90p | 90.90p | 170750 |
08/11/2012 | 94.00p | 94.00p | 92.60p | 93.35p | 63680 |
07/11/2012 | 96.50p | 96.50p | 93.50p | 94.50p | 5760 |
06/11/2012 | 95.00p | 95.00p | 94.75p | 94.75p | 4180 |
05/11/2012 | 93.00p | 95.50p | 92.85p | 94.50p | 52550 |
02/11/2012 | 93.55p | 94.20p | 92.50p | 92.50p | 27130 |
01/11/2012 | 95.00p | 95.00p | 93.20p | 94.50p | 60880 |
31/10/2012 | 97.20p | 97.20p | 93.65p | 94.50p | 23530 |
30/10/2012 | 97.20p | 97.20p | 93.55p | 95.00p | 27270 |
29/10/2012 | 93.50p | 94.74p | 92.49p | 94.00p | 56270 |
26/10/2012 | 93.87p | 95.00p | 93.87p | 94.25p | 11200 |
25/10/2012 | 94.45p | 94.95p | 93.85p | 94.95p | 25800 |
24/10/2012 | 95.00p | 95.00p | 94.60p | 95.00p | 45840 |
23/10/2012 | 95.10p | 96.46p | 94.95p | 94.95p | 38620 |
22/10/2012 | 97.50p | 97.50p | 94.50p | 96.00p | 38160 |
19/10/2012 | 96.00p | 96.00p | 95.00p | 95.00p | 29100 |
18/10/2012 | 97.50p | 97.50p | 94.76p | 97.50p | 27350 |
17/10/2012 | 96.50p | 96.50p | 94.70p | 95.00p | 5260 |
16/10/2012 | 96.50p | 96.50p | 95.94p | 96.15p | 8970 |
15/10/2012 | 95.00p | 97.45p | 94.27p | 96.50p | 48000 |
12/10/2012 | 95.00p | 96.50p | 94.95p | 95.60p | 16940 |
11/10/2012 | 95.00p | 96.00p | 94.10p | 96.00p | 49370 |
10/10/2012 | 95.05p | 97.50p | 94.20p | 94.85p | 200040 |
09/10/2012 | 96.00p | 97.50p | 93.75p | 96.50p | 93970 |
08/10/2012 | 95.84p | 97.05p | 95.76p | 96.25p | 18620 |
05/10/2012 | 97.50p | 97.50p | 96.50p | 96.60p | 37150 |
04/10/2012 | 96.00p | 97.20p | 95.70p | 97.00p | 38800 |
03/10/2012 | 97.50p | 99.22p | 96.20p | 98.00p | 115820 |
02/10/2012 | 96.80p | 98.95p | 96.20p | 96.50p | 49890 |
01/10/2012 | 97.50p | 97.50p | 96.50p | 96.50p | 6930 |
28/09/2012 | 97.25p | 97.75p | 96.68p | 97.75p | 70700 |
27/09/2012 | 99.00p | 99.00p | 95.05p | 96.55p | 44940 |
26/09/2012 | 96.20p | 98.90p | 96.00p | 98.90p | 18340 |
25/09/2012 | 97.60p | 99.50p | 97.21p | 98.00p | 44320 |
24/09/2012 | 99.00p | 101.17p | 97.00p | 98.75p | 68910 |
21/09/2012 | 101.00p | 101.70p | 99.13p | 100.00p | 129870 |
20/09/2012 | 99.00p | 100.00p | 98.00p | 99.00p | 26620 |
19/09/2012 | 99.00p | 99.00p | 97.46p | 97.85p | 54630 |
18/09/2012 | 97.50p | 98.90p | 96.00p | 96.80p | 88710 |
17/09/2012 | 97.00p | 97.50p | 96.00p | 96.00p | 38520 |
14/09/2012 | 95.00p | 97.70p | 94.95p | 97.50p | 84460 |
13/09/2012 | 97.70p | 97.70p | 95.52p | 97.00p | 35640 |
12/09/2012 | 98.00p | 98.00p | 94.50p | 95.00p | 26690 |
11/09/2012 | 98.00p | 98.00p | 94.50p | 97.70p | 67940 |
10/09/2012 | 96.50p | 98.00p | 95.28p | 98.00p | 34620 |
07/09/2012 | 98.75p | 99.00p | 95.50p | 99.00p | 40480 |
06/09/2012 | 98.40p | 98.40p | 95.98p | 96.50p | 49390 |
05/09/2012 | 98.50p | 98.50p | 95.00p | 96.75p | 44560 |
04/09/2012 | 97.00p | 98.40p | 96.00p | 98.40p | 85350 |
03/09/2012 | 95.00p | 98.00p | 94.72p | 98.00p | 70860 |
31/08/2012 | 92.50p | 95.40p | 92.50p | 93.50p | 61540 |
30/08/2012 | 95.00p | 95.42p | 94.00p | 94.00p | 14000 |
29/08/2012 | 92.50p | 95.50p | 92.50p | 92.50p | 25840 |
28/08/2012 | 94.00p | 96.00p | 93.70p | 95.00p | 84180 |
24/08/2012 | 94.00p | 94.00p | 91.67p | 92.45p | 39790 |
23/08/2012 | 94.00p | 94.00p | 92.50p | 92.50p | 30080 |
22/08/2012 | 93.75p | 94.00p | 93.50p | 93.50p | 41300 |
21/08/2012 | 93.00p | 96.00p | 92.50p | 92.50p | 88040 |
20/08/2012 | 92.50p | 93.40p | 91.43p | 91.90p | 86580 |
17/08/2012 | 92.20p | 92.50p | 91.34p | 92.00p | 23250 |
16/08/2012 | 92.00p | 92.10p | 91.50p | 91.50p | 19660 |
15/08/2012 | 91.00p | 92.20p | 90.57p | 91.30p | 63080 |
14/08/2012 | 90.25p | 91.00p | 89.00p | 90.25p | 39040 |
13/08/2012 | 87.50p | 90.83p | 87.00p | 87.00p | 36930 |
10/08/2012 | 87.25p | 91.00p | 87.25p | 89.75p | 40160 |
09/08/2012 | 89.50p | 89.50p | 88.25p | 88.25p | 130 |
08/08/2012 | 89.50p | 89.50p | 87.10p | 88.25p | 18940 |
07/08/2012 | 89.50p | 89.50p | 87.10p | 87.20p | 18490 |
06/08/2012 | 88.50p | 88.50p | 87.20p | 88.00p | 13550 |
03/08/2012 | 88.00p | 88.85p | 87.41p | 87.80p | 27770 |
02/08/2012 | 89.50p | 89.50p | 87.10p | 88.25p | 41660 |
01/08/2012 | 89.40p | 89.40p | 87.00p | 87.00p | 2350 |
31/07/2012 | 87.05p | 89.73p | 87.00p | 88.25p | 47580 |
30/07/2012 | 87.00p | 89.30p | 87.00p | 87.00p | 29580 |
27/07/2012 | 88.00p | 89.00p | 86.60p | 87.50p | 63550 |
26/07/2012 | 87.05p | 89.00p | 87.05p | 88.00p | 4520 |
25/07/2012 | 86.50p | 88.65p | 86.50p | 87.00p | 20050 |
24/07/2012 | 88.55p | 89.35p | 86.50p | 86.50p | 9090 |
23/07/2012 | 86.50p | 89.00p | 86.50p | 86.50p | 28890 |
20/07/2012 | 87.50p | 88.00p | 85.00p | 86.50p | 14830 |
*Close Price adjusted for both dividends and splits