Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/04/2013 | 126.00p | 126.00p | 124.85p | 126.00p | 3076 |
29/04/2013 | 126.00p | 126.00p | 124.85p | 126.00p | 2000 |
26/04/2013 | 126.00p | 126.00p | 124.85p | 126.00p | 3709 |
25/04/2013 | 126.00p | 127.60p | 124.80p | 126.00p | 0 |
24/04/2013 | 126.00p | 127.60p | 124.80p | 126.00p | 5000 |
23/04/2013 | 126.00p | 127.00p | 125.50p | 126.00p | 0 |
22/04/2013 | 126.00p | 127.00p | 125.50p | 126.00p | 0 |
19/04/2013 | 125.50p | 127.00p | 125.50p | 126.00p | 4362 |
18/04/2013 | 125.50p | 128.00p | 123.75p | 125.50p | 4844 |
17/04/2013 | 125.50p | 125.50p | 123.55p | 125.50p | 0 |
16/04/2013 | 125.50p | 125.50p | 123.55p | 125.50p | 14753 |
15/04/2013 | 125.50p | 125.50p | 125.00p | 125.50p | 5000 |
12/04/2013 | 125.00p | 125.50p | 123.44p | 125.50p | 16959 |
11/04/2013 | 125.00p | 125.00p | 123.44p | 125.00p | 0 |
10/04/2013 | 125.00p | 125.00p | 123.44p | 125.00p | 653 |
09/04/2013 | 125.00p | 125.00p | 124.00p | 125.00p | 631 |
08/04/2013 | 124.00p | 126.00p | 123.50p | 125.00p | 0 |
05/04/2013 | 126.00p | 126.00p | 123.50p | 124.00p | 28206 |
04/04/2013 | 126.50p | 126.50p | 121.00p | 126.00p | 23798 |
03/04/2013 | 126.50p | 126.50p | 125.75p | 126.50p | 415 |
02/04/2013 | 126.50p | 126.50p | 125.00p | 126.50p | 12208 |
28/03/2013 | 126.50p | 128.00p | 125.00p | 126.50p | 49100 |
27/03/2013 | 126.50p | 126.50p | 125.00p | 126.50p | 12877 |
26/03/2013 | 128.50p | 128.50p | 125.00p | 126.50p | 40300 |
25/03/2013 | 128.50p | 128.50p | 125.55p | 128.50p | 11869 |
22/03/2013 | 130.00p | 130.00p | 125.50p | 128.50p | 9546 |
21/03/2013 | 131.50p | 131.50p | 127.50p | 130.00p | 12160 |
20/03/2013 | 131.50p | 131.50p | 130.00p | 131.50p | 6212 |
19/03/2013 | 131.50p | 131.50p | 130.75p | 131.50p | 460 |
18/03/2013 | 131.50p | 131.50p | 130.75p | 131.50p | 160 |
15/03/2013 | 132.00p | 132.00p | 130.50p | 131.50p | 21227 |
14/03/2013 | 132.50p | 133.00p | 128.50p | 132.00p | 37020 |
13/03/2013 | 133.00p | 134.00p | 128.00p | 133.00p | 10958 |
12/03/2013 | 134.00p | 134.60p | 129.00p | 134.00p | 78420 |
11/03/2013 | 134.00p | 134.00p | 133.00p | 134.00p | 733 |
08/03/2013 | 134.00p | 134.00p | 132.50p | 134.00p | 20866 |
07/03/2013 | 134.00p | 134.00p | 133.00p | 134.00p | 84998 |
06/03/2013 | 134.00p | 134.00p | 133.00p | 134.00p | 920 |
05/03/2013 | 134.00p | 134.00p | 130.98p | 134.00p | 36100 |
04/03/2013 | 133.00p | 134.00p | 133.00p | 134.00p | 7925 |
01/03/2013 | 134.00p | 134.00p | 133.20p | 134.00p | 10200 |
28/02/2013 | 134.00p | 134.75p | 133.00p | 134.00p | 36103 |
27/02/2013 | 134.00p | 134.00p | 133.00p | 134.00p | 7889 |
26/02/2013 | 134.00p | 135.00p | 132.16p | 134.00p | 26061 |
25/02/2013 | 134.00p | 135.00p | 133.76p | 135.00p | 10434 |
22/02/2013 | 134.00p | 134.00p | 133.76p | 134.00p | 95796 |
21/02/2013 | 132.50p | 136.00p | 132.30p | 134.00p | 91090 |
20/02/2013 | 132.00p | 134.50p | 131.75p | 132.50p | 9979 |
19/02/2013 | 130.50p | 135.00p | 130.50p | 132.00p | 18668 |
18/02/2013 | 130.50p | 130.50p | 127.70p | 130.50p | 6323 |
15/02/2013 | 130.50p | 132.87p | 130.50p | 130.50p | 21200 |
14/02/2013 | 130.50p | 134.00p | 127.70p | 130.50p | 16550 |
13/02/2013 | 130.50p | 132.00p | 128.40p | 130.50p | 35951 |
12/02/2013 | 130.50p | 133.50p | 129.00p | 130.50p | 0 |
11/02/2013 | 130.50p | 133.50p | 129.00p | 129.00p | 51914 |
08/02/2013 | 130.50p | 130.50p | 129.35p | 130.50p | 4839 |
07/02/2013 | 130.50p | 130.50p | 129.33p | 130.50p | 9000 |
06/02/2013 | 128.00p | 132.70p | 127.70p | 130.50p | 33095 |
05/02/2013 | 126.50p | 129.50p | 125.00p | 128.00p | 111296 |
04/02/2013 | 124.00p | 126.81p | 124.00p | 125.50p | 17286 |
01/02/2013 | 124.00p | 124.87p | 123.96p | 124.00p | 2526 |
31/01/2013 | 124.00p | 124.87p | 123.70p | 124.00p | 39058 |
30/01/2013 | 124.00p | 124.00p | 123.70p | 124.00p | 2366 |
29/01/2013 | 123.50p | 125.00p | 123.50p | 124.00p | 15500 |
28/01/2013 | 124.50p | 126.40p | 123.66p | 124.50p | 3158 |
25/01/2013 | 124.50p | 124.50p | 123.66p | 124.50p | 1763 |
24/01/2013 | 124.50p | 124.50p | 122.50p | 124.50p | 5100 |
23/01/2013 | 124.50p | 124.50p | 123.66p | 124.50p | 613 |
22/01/2013 | 124.50p | 126.48p | 123.65p | 124.50p | 29586 |
21/01/2013 | 124.50p | 124.50p | 123.00p | 124.50p | 1700 |
18/01/2013 | 124.50p | 124.50p | 123.00p | 124.50p | 10236 |
17/01/2013 | 124.50p | 126.35p | 123.00p | 124.50p | 8983 |
16/01/2013 | 124.50p | 126.00p | 124.50p | 126.00p | 24406 |
15/01/2013 | 126.00p | 126.00p | 123.30p | 126.00p | 1682 |
14/01/2013 | 126.00p | 127.00p | 123.30p | 126.00p | 53684 |
11/01/2013 | 126.00p | 126.00p | 124.00p | 126.00p | 0 |
10/01/2013 | 126.00p | 126.00p | 124.00p | 126.00p | 0 |
09/01/2013 | 126.00p | 126.00p | 124.00p | 124.00p | 12200 |
08/01/2013 | 126.00p | 126.00p | 123.30p | 126.00p | 8228 |
07/01/2013 | 126.00p | 126.00p | 120.00p | 126.00p | 10738 |
04/01/2013 | 126.00p | 126.00p | 124.00p | 125.00p | 15390 |
03/01/2013 | 124.00p | 126.00p | 124.00p | 126.00p | 4000 |
02/01/2013 | 122.50p | 125.00p | 122.50p | 124.00p | 7842 |
31/12/2012 | 121.50p | 125.00p | 120.00p | 122.50p | 39645 |
28/12/2012 | 124.00p | 124.00p | 121.50p | 121.50p | 5000 |
27/12/2012 | 124.00p | 124.50p | 122.00p | 124.00p | 3765 |
24/12/2012 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
21/12/2012 | 124.00p | 125.00p | 124.00p | 124.00p | 420000 |
20/12/2012 | 124.00p | 124.00p | 122.00p | 124.00p | 8165 |
19/12/2012 | 125.00p | 125.00p | 122.00p | 124.00p | 52921 |
18/12/2012 | 125.00p | 125.00p | 123.50p | 125.00p | 4242 |
17/12/2012 | 125.00p | 125.00p | 124.70p | 125.00p | 937 |
14/12/2012 | 125.00p | 128.00p | 124.70p | 125.00p | 28600 |
13/12/2012 | 125.00p | 126.75p | 123.00p | 125.00p | 16153 |
12/12/2012 | 125.00p | 126.00p | 124.50p | 125.00p | 22000 |
11/12/2012 | 126.00p | 126.00p | 123.00p | 125.00p | 3963 |
10/12/2012 | 126.00p | 126.00p | 123.25p | 126.00p | 1985 |
07/12/2012 | 126.00p | 128.00p | 126.00p | 126.00p | 200 |
06/12/2012 | 125.00p | 126.00p | 124.50p | 126.00p | 3300 |
05/12/2012 | 125.00p | 126.00p | 124.50p | 125.00p | 13500 |
04/12/2012 | 126.00p | 126.60p | 124.50p | 125.00p | 6442 |
03/12/2012 | 124.50p | 125.00p | 124.00p | 125.00p | 25500 |
30/11/2012 | 124.50p | 125.00p | 122.05p | 124.50p | 7500 |
29/11/2012 | 123.50p | 124.50p | 121.00p | 124.50p | 6597 |
28/11/2012 | 123.50p | 123.50p | 122.03p | 123.50p | 781 |
27/11/2012 | 123.50p | 125.00p | 122.03p | 125.00p | 6500 |
26/11/2012 | 123.50p | 123.50p | 122.00p | 123.50p | 6600 |
23/11/2012 | 122.50p | 123.50p | 120.00p | 123.50p | 6000 |
22/11/2012 | 123.50p | 123.50p | 120.00p | 122.50p | 8682 |
21/11/2012 | 126.50p | 126.50p | 122.00p | 123.50p | 30519 |
20/11/2012 | 129.50p | 129.50p | 126.00p | 126.50p | 21603 |
19/11/2012 | 129.50p | 129.50p | 128.60p | 129.50p | 7000 |
16/11/2012 | 130.00p | 130.00p | 128.00p | 129.50p | 40000 |
15/11/2012 | 131.50p | 131.50p | 130.00p | 130.00p | 4000 |
14/11/2012 | 131.50p | 132.25p | 130.60p | 131.50p | 15462 |
13/11/2012 | 132.50p | 134.00p | 130.50p | 131.50p | 67787 |
12/11/2012 | 132.50p | 133.50p | 131.15p | 132.50p | 75754 |
09/11/2012 | 135.00p | 138.40p | 129.00p | 131.50p | 385672 |
08/11/2012 | 134.00p | 137.00p | 134.00p | 135.00p | 15400 |
07/11/2012 | 134.00p | 134.00p | 132.00p | 134.00p | 0 |
06/11/2012 | 132.00p | 134.00p | 132.00p | 134.00p | 10796 |
05/11/2012 | 132.00p | 133.80p | 130.10p | 132.00p | 9000 |
02/11/2012 | 132.00p | 132.00p | 129.60p | 132.00p | 1500 |
01/11/2012 | 130.50p | 133.00p | 129.00p | 132.00p | 7196 |
31/10/2012 | 130.50p | 130.50p | 129.10p | 130.50p | 3051 |
30/10/2012 | 130.50p | 130.50p | 129.10p | 130.50p | 1092 |
29/10/2012 | 130.00p | 130.50p | 129.10p | 130.50p | 4140 |
26/10/2012 | 130.00p | 132.00p | 128.00p | 130.00p | 12000 |
25/10/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 5605 |
24/10/2012 | 130.00p | 130.00p | 128.20p | 130.00p | 1000 |
23/10/2012 | 130.00p | 130.00p | 128.20p | 130.00p | 0 |
22/10/2012 | 130.00p | 130.00p | 128.20p | 130.00p | 0 |
19/10/2012 | 130.00p | 130.00p | 128.20p | 130.00p | 1000 |
18/10/2012 | 130.00p | 130.00p | 128.20p | 130.00p | 550 |
17/10/2012 | 130.00p | 130.00p | 128.10p | 130.00p | 2000 |
16/10/2012 | 130.00p | 130.00p | 128.10p | 130.00p | 3800 |
15/10/2012 | 130.00p | 133.00p | 128.00p | 130.00p | 14666 |
12/10/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 1000 |
11/10/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 26000 |
10/10/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 5731 |
09/10/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 2300 |
08/10/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 103124 |
05/10/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 982 |
04/10/2012 | 130.00p | 130.00p | 127.50p | 130.00p | 5000 |
03/10/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 2510 |
02/10/2012 | 130.00p | 130.00p | 127.72p | 130.00p | 7013 |
01/10/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 1400 |
28/09/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 800 |
27/09/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 0 |
26/09/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 13608 |
25/09/2012 | 129.50p | 129.50p | 126.50p | 129.50p | 2500 |
24/09/2012 | 128.00p | 129.50p | 128.00p | 129.50p | 25193 |
21/09/2012 | 128.00p | 129.00p | 127.00p | 128.00p | 5720 |
20/09/2012 | 128.00p | 128.00p | 127.00p | 128.00p | 32059 |
19/09/2012 | 128.00p | 128.00p | 127.60p | 128.00p | 0 |
18/09/2012 | 128.00p | 128.00p | 127.60p | 128.00p | 10000 |
17/09/2012 | 128.00p | 128.00p | 126.67p | 128.00p | 1860 |
14/09/2012 | 128.00p | 128.00p | 126.67p | 128.00p | 0 |
13/09/2012 | 128.00p | 128.00p | 126.67p | 128.00p | 223 |
12/09/2012 | 128.00p | 128.00p | 126.04p | 128.00p | 2613 |
11/09/2012 | 128.00p | 128.00p | 126.67p | 128.00p | 985 |
10/09/2012 | 128.00p | 129.00p | 127.00p | 128.00p | 0 |
07/09/2012 | 129.00p | 129.00p | 127.00p | 127.00p | 12621 |
06/09/2012 | 129.00p | 130.45p | 129.00p | 129.00p | 76 |
05/09/2012 | 129.00p | 130.45p | 126.00p | 129.00p | 3987 |
04/09/2012 | 129.00p | 129.00p | 127.00p | 129.00p | 4331 |
03/09/2012 | 129.00p | 129.00p | 128.00p | 129.00p | 50000 |
31/08/2012 | 129.00p | 129.00p | 127.00p | 129.00p | 1124 |
30/08/2012 | 129.00p | 129.00p | 127.00p | 129.00p | 2502 |
29/08/2012 | 129.00p | 129.00p | 127.00p | 129.00p | 1323 |
28/08/2012 | 129.00p | 129.00p | 127.67p | 129.00p | 0 |
24/08/2012 | 129.00p | 129.00p | 127.67p | 129.00p | 1029 |
23/08/2012 | 129.00p | 129.00p | 127.67p | 129.00p | 1373 |
22/08/2012 | 129.00p | 129.00p | 126.00p | 129.00p | 0 |
21/08/2012 | 129.00p | 129.00p | 126.00p | 129.00p | 1500 |
20/08/2012 | 129.00p | 129.00p | 127.67p | 129.00p | 1190 |
17/08/2012 | 128.00p | 129.90p | 127.35p | 129.00p | 3016 |
16/08/2012 | 128.00p | 128.50p | 127.25p | 128.50p | 194 |
15/08/2012 | 126.50p | 128.00p | 126.50p | 128.00p | 10070 |
14/08/2012 | 126.50p | 126.50p | 125.85p | 126.50p | 2000 |
13/08/2012 | 126.50p | 126.50p | 125.75p | 126.50p | 9110 |
10/08/2012 | 126.50p | 127.55p | 125.83p | 126.50p | 2032 |
09/08/2012 | 126.00p | 127.45p | 125.75p | 126.50p | 9174 |
08/08/2012 | 126.00p | 127.00p | 125.00p | 126.00p | 14758 |
07/08/2012 | 126.00p | 126.00p | 125.00p | 126.00p | 6496 |
06/08/2012 | 126.00p | 126.00p | 125.00p | 126.00p | 2700 |
03/08/2012 | 126.00p | 126.00p | 125.00p | 126.00p | 1000 |
02/08/2012 | 126.00p | 128.00p | 126.00p | 126.00p | 10549 |
01/08/2012 | 126.00p | 126.00p | 125.00p | 126.00p | 20535 |
31/07/2012 | 126.00p | 127.00p | 125.00p | 126.00p | 2434 |
30/07/2012 | 126.00p | 127.00p | 126.00p | 126.00p | 1304 |
27/07/2012 | 117.50p | 126.00p | 115.10p | 126.00p | 215398 |
26/07/2012 | 136.00p | 136.00p | 135.00p | 136.00p | 1591 |
25/07/2012 | 136.00p | 136.00p | 135.00p | 136.00p | 5975 |
24/07/2012 | 136.00p | 137.00p | 136.00p | 136.00p | 9700 |
23/07/2012 | 134.00p | 135.50p | 134.00p | 135.50p | 600 |
20/07/2012 | 134.00p | 134.67p | 134.00p | 134.00p | 3712 |
19/07/2012 | 134.00p | 134.60p | 134.00p | 134.00p | 1000 |
18/07/2012 | 134.00p | 134.67p | 133.00p | 134.00p | 6434 |
17/07/2012 | 134.00p | 134.00p | 133.00p | 134.00p | 7537 |
*Close Price adjusted for both dividends and splits