Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/04/2013 | 347.50p | 352.00p | 342.00p | 347.50p | 1005 |
29/04/2013 | 347.50p | 352.50p | 347.50p | 347.50p | 0 |
26/04/2013 | 347.50p | 352.50p | 347.50p | 347.50p | 687 |
25/04/2013 | 347.50p | 352.70p | 345.00p | 347.50p | 6000 |
24/04/2013 | 347.50p | 353.00p | 347.50p | 347.50p | 3600 |
23/04/2013 | 350.00p | 354.00p | 350.00p | 352.50p | 1888 |
22/04/2013 | 346.50p | 355.00p | 346.50p | 350.00p | 3281 |
19/04/2013 | 344.00p | 355.00p | 344.00p | 346.50p | 6225 |
18/04/2013 | 340.00p | 350.00p | 340.00p | 344.00p | 4000 |
17/04/2013 | 340.00p | 350.00p | 336.60p | 340.00p | 4516 |
16/04/2013 | 336.00p | 345.00p | 336.00p | 340.00p | 2500 |
15/04/2013 | 336.00p | 342.00p | 330.00p | 336.00p | 3252 |
12/04/2013 | 336.00p | 343.70p | 336.00p | 336.00p | 4661 |
11/04/2013 | 336.00p | 342.00p | 328.80p | 336.00p | 3488 |
10/04/2013 | 336.00p | 342.00p | 336.00p | 336.00p | 3012 |
09/04/2013 | 336.00p | 336.00p | 330.00p | 336.00p | 3750 |
08/04/2013 | 335.00p | 339.00p | 335.00p | 336.00p | 1612 |
05/04/2013 | 335.00p | 339.00p | 326.00p | 335.00p | 0 |
04/04/2013 | 335.00p | 339.00p | 326.00p | 335.00p | 5068 |
03/04/2013 | 335.00p | 343.87p | 326.00p | 335.00p | 3782 |
02/04/2013 | 340.00p | 343.22p | 330.00p | 335.00p | 10190 |
28/03/2013 | 340.00p | 347.00p | 330.00p | 340.00p | 4532 |
27/03/2013 | 340.00p | 346.00p | 335.00p | 340.00p | 3290 |
26/03/2013 | 340.00p | 348.00p | 340.00p | 340.00p | 2709 |
25/03/2013 | 335.00p | 340.00p | 326.00p | 335.00p | 0 |
22/03/2013 | 335.00p | 340.00p | 326.00p | 335.00p | 7131 |
21/03/2013 | 335.00p | 335.00p | 333.96p | 335.00p | 900 |
20/03/2013 | 335.00p | 335.30p | 326.00p | 335.00p | 3977 |
19/03/2013 | 335.00p | 335.40p | 335.00p | 335.00p | 1667 |
18/03/2013 | 335.00p | 339.00p | 330.50p | 335.00p | 0 |
15/03/2013 | 337.50p | 339.00p | 330.50p | 335.00p | 6077 |
14/03/2013 | 335.00p | 335.40p | 326.00p | 335.00p | 2084 |
13/03/2013 | 335.00p | 335.00p | 326.00p | 335.00p | 2280 |
12/03/2013 | 335.00p | 339.00p | 335.00p | 335.00p | 1500 |
11/03/2013 | 332.50p | 339.00p | 332.50p | 335.00p | 997 |
08/03/2013 | 335.00p | 337.00p | 326.00p | 332.50p | 3680 |
07/03/2013 | 335.00p | 335.00p | 327.00p | 335.00p | 275 |
06/03/2013 | 335.00p | 340.00p | 335.00p | 335.00p | 1441 |
05/03/2013 | 335.00p | 335.00p | 327.00p | 335.00p | 5488 |
04/03/2013 | 337.50p | 345.00p | 326.50p | 335.00p | 2519 |
01/03/2013 | 335.00p | 342.00p | 335.00p | 335.00p | 2590 |
28/02/2013 | 332.00p | 335.40p | 330.00p | 335.00p | 30 |
27/02/2013 | 330.00p | 333.40p | 320.00p | 330.00p | 16320 |
26/02/2013 | 340.00p | 344.00p | 322.00p | 330.00p | 5594 |
25/02/2013 | 344.00p | 344.00p | 335.00p | 344.00p | 714 |
22/02/2013 | 345.00p | 345.00p | 335.00p | 342.50p | 7690 |
21/02/2013 | 345.00p | 345.00p | 337.30p | 345.00p | 5000 |
20/02/2013 | 345.00p | 348.00p | 342.00p | 345.00p | 2518 |
19/02/2013 | 342.50p | 350.00p | 342.50p | 345.00p | 0 |
18/02/2013 | 346.50p | 350.00p | 344.00p | 344.00p | 0 |
15/02/2013 | 346.50p | 350.00p | 345.00p | 346.50p | 0 |
14/02/2013 | 346.50p | 350.00p | 345.00p | 346.50p | 0 |
13/02/2013 | 345.00p | 350.00p | 345.00p | 346.50p | 1000 |
12/02/2013 | 340.00p | 355.00p | 340.00p | 345.00p | 1355 |
11/02/2013 | 340.00p | 350.00p | 340.00p | 340.00p | 0 |
08/02/2013 | 340.00p | 350.00p | 340.00p | 340.00p | 682 |
07/02/2013 | 340.00p | 350.00p | 330.00p | 340.00p | 0 |
06/02/2013 | 340.00p | 350.00p | 330.00p | 340.00p | 1004 |
05/02/2013 | 340.00p | 348.00p | 330.00p | 340.00p | 5580 |
04/02/2013 | 340.00p | 345.00p | 340.00p | 340.00p | 790 |
01/02/2013 | 340.00p | 340.00p | 336.50p | 340.00p | 2611 |
31/01/2013 | 340.00p | 350.00p | 340.00p | 340.00p | 2800 |
30/01/2013 | 340.00p | 346.90p | 336.50p | 340.00p | 10616 |
29/01/2013 | 340.00p | 350.00p | 336.33p | 340.00p | 23225 |
28/01/2013 | 340.00p | 347.00p | 340.00p | 340.00p | 2125 |
25/01/2013 | 340.00p | 340.00p | 337.00p | 340.00p | 347 |
24/01/2013 | 340.00p | 340.00p | 338.05p | 340.00p | 680 |
23/01/2013 | 335.00p | 355.00p | 335.00p | 340.00p | 1750 |
22/01/2013 | 330.00p | 338.00p | 330.00p | 332.50p | 750 |
21/01/2013 | 330.00p | 338.00p | 330.00p | 330.00p | 0 |
18/01/2013 | 330.00p | 338.00p | 330.00p | 330.00p | 3736 |
17/01/2013 | 330.00p | 330.50p | 328.00p | 330.00p | 15900 |
16/01/2013 | 330.00p | 339.00p | 330.00p | 330.00p | 4197 |
15/01/2013 | 327.50p | 335.00p | 327.50p | 330.00p | 1193 |
14/01/2013 | 327.50p | 335.00p | 325.00p | 327.50p | 0 |
11/01/2013 | 325.00p | 335.00p | 325.00p | 327.50p | 6849 |
10/01/2013 | 325.00p | 335.00p | 325.00p | 325.00p | 2238 |
09/01/2013 | 325.00p | 329.00p | 325.00p | 325.00p | 3600 |
08/01/2013 | 325.00p | 329.00p | 325.00p | 325.00p | 1513 |
07/01/2013 | 312.50p | 330.00p | 310.25p | 322.50p | 17443 |
04/01/2013 | 312.50p | 318.00p | 305.00p | 312.50p | 3260 |
03/01/2013 | 307.50p | 320.00p | 307.50p | 312.50p | 4118 |
02/01/2013 | 307.50p | 314.00p | 305.00p | 307.50p | 3315 |
31/12/2012 | 302.50p | 307.50p | 302.50p | 307.50p | 10000 |
28/12/2012 | 307.50p | 310.00p | 307.50p | 307.50p | 1150 |
27/12/2012 | 307.50p | 313.00p | 307.00p | 307.50p | 0 |
24/12/2012 | 307.50p | 313.00p | 307.00p | 307.50p | 0 |
21/12/2012 | 307.50p | 313.00p | 307.00p | 307.50p | 41869 |
20/12/2012 | 310.00p | 310.00p | 297.00p | 307.50p | 4079 |
19/12/2012 | 312.50p | 315.00p | 305.37p | 310.00p | 3105 |
18/12/2012 | 312.50p | 312.50p | 305.39p | 312.50p | 2500 |
17/12/2012 | 325.00p | 325.00p | 310.00p | 312.50p | 7295 |
14/12/2012 | 325.00p | 325.00p | 322.00p | 325.00p | 2630 |
13/12/2012 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
12/12/2012 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
11/12/2012 | 325.00p | 330.00p | 325.00p | 325.00p | 3000 |
10/12/2012 | 325.00p | 325.00p | 310.00p | 325.00p | 16693 |
07/12/2012 | 325.00p | 325.00p | 320.00p | 325.00p | 435 |
06/12/2012 | 325.00p | 325.00p | 320.00p | 325.00p | 2500 |
05/12/2012 | 329.50p | 329.50p | 320.00p | 325.00p | 3775 |
04/12/2012 | 336.00p | 336.00p | 329.50p | 329.50p | 1000 |
03/12/2012 | 337.50p | 337.50p | 330.00p | 336.00p | 3800 |
30/11/2012 | 338.50p | 338.78p | 335.00p | 338.50p | 12071 |
29/11/2012 | 338.50p | 339.20p | 330.00p | 338.50p | 9328 |
28/11/2012 | 340.00p | 340.00p | 338.50p | 338.50p | 0 |
27/11/2012 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
26/11/2012 | 340.00p | 340.00p | 340.00p | 340.00p | 2500 |
23/11/2012 | 340.00p | 342.80p | 340.00p | 340.00p | 1150 |
22/11/2012 | 340.00p | 342.80p | 340.00p | 340.00p | 165 |
21/11/2012 | 341.50p | 342.80p | 338.35p | 340.00p | 3118 |
20/11/2012 | 341.50p | 343.60p | 341.50p | 341.50p | 2884 |
19/11/2012 | 341.50p | 343.60p | 338.00p | 341.50p | 6061 |
16/11/2012 | 343.00p | 343.83p | 340.00p | 341.50p | 5925 |
15/11/2012 | 343.00p | 345.40p | 343.00p | 343.00p | 23 |
14/11/2012 | 343.00p | 347.00p | 343.00p | 343.00p | 0 |
13/11/2012 | 343.00p | 347.00p | 343.00p | 343.00p | 2126 |
12/11/2012 | 343.00p | 346.00p | 338.50p | 343.00p | 3394 |
09/11/2012 | 343.00p | 343.00p | 341.00p | 343.00p | 1357 |
08/11/2012 | 343.00p | 345.40p | 343.00p | 343.00p | 3400 |
07/11/2012 | 343.00p | 345.40p | 343.00p | 343.00p | 29 |
06/11/2012 | 344.00p | 345.50p | 338.50p | 343.00p | 4333 |
05/11/2012 | 344.00p | 347.00p | 344.00p | 344.00p | 1150 |
02/11/2012 | 345.00p | 346.00p | 344.00p | 344.00p | 5000 |
01/11/2012 | 345.00p | 347.00p | 345.00p | 345.00p | 6000 |
31/10/2012 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
30/10/2012 | 345.00p | 345.00p | 345.00p | 345.00p | 10199 |
29/10/2012 | 345.00p | 346.00p | 342.00p | 345.00p | 0 |
26/10/2012 | 346.00p | 346.00p | 342.00p | 345.00p | 1600 |
25/10/2012 | 346.00p | 346.00p | 341.80p | 346.00p | 0 |
24/10/2012 | 346.00p | 346.00p | 341.80p | 346.00p | 1000 |
23/10/2012 | 346.00p | 350.00p | 342.00p | 346.00p | 3967 |
22/10/2012 | 346.00p | 346.00p | 340.00p | 346.00p | 2000 |
19/10/2012 | 346.00p | 350.00p | 345.00p | 346.00p | 0 |
18/10/2012 | 346.00p | 350.00p | 345.00p | 346.00p | 0 |
17/10/2012 | 347.00p | 350.00p | 345.00p | 346.00p | 27593 |
16/10/2012 | 347.00p | 347.00p | 345.00p | 347.00p | 5000 |
15/10/2012 | 347.00p | 352.00p | 340.00p | 347.00p | 15345 |
12/10/2012 | 347.00p | 347.00p | 341.00p | 347.00p | 0 |
11/10/2012 | 347.00p | 347.00p | 341.00p | 347.00p | 0 |
10/10/2012 | 347.00p | 347.00p | 341.00p | 347.00p | 0 |
09/10/2012 | 347.00p | 347.00p | 341.00p | 347.00p | 431 |
08/10/2012 | 347.00p | 347.00p | 342.80p | 347.00p | 20 |
05/10/2012 | 347.00p | 353.30p | 341.10p | 347.00p | 4061 |
04/10/2012 | 347.00p | 351.20p | 347.00p | 347.00p | 0 |
03/10/2012 | 347.00p | 351.20p | 347.00p | 347.00p | 1089 |
02/10/2012 | 347.00p | 353.00p | 342.92p | 347.00p | 21738 |
01/10/2012 | 344.50p | 352.00p | 344.50p | 346.50p | 1295 |
28/09/2012 | 345.00p | 345.00p | 341.00p | 344.50p | 909 |
27/09/2012 | 344.00p | 353.00p | 344.00p | 344.50p | 4300 |
26/09/2012 | 343.00p | 350.00p | 340.40p | 344.00p | 1005 |
25/09/2012 | 340.50p | 348.00p | 340.50p | 343.00p | 3294 |
24/09/2012 | 337.50p | 345.00p | 337.50p | 340.50p | 10475 |
21/09/2012 | 337.50p | 341.00p | 334.20p | 337.50p | 0 |
20/09/2012 | 336.50p | 341.00p | 334.20p | 337.50p | 4296 |
19/09/2012 | 335.00p | 342.00p | 334.25p | 335.00p | 16084 |
18/09/2012 | 335.00p | 335.00p | 334.00p | 335.00p | 1500 |
17/09/2012 | 335.00p | 335.00p | 334.00p | 335.00p | 1094 |
14/09/2012 | 335.00p | 340.00p | 333.00p | 335.00p | 1687 |
13/09/2012 | 335.00p | 340.00p | 335.00p | 335.00p | 1140 |
12/09/2012 | 335.00p | 335.00p | 332.00p | 335.00p | 3009 |
11/09/2012 | 334.00p | 338.00p | 334.00p | 335.00p | 1600 |
10/09/2012 | 332.00p | 340.00p | 325.28p | 334.00p | 10132 |
07/09/2012 | 332.00p | 332.00p | 326.40p | 332.00p | 251 |
06/09/2012 | 332.00p | 332.00p | 328.00p | 332.00p | 1150 |
05/09/2012 | 332.00p | 338.50p | 332.00p | 332.00p | 0 |
04/09/2012 | 332.50p | 338.50p | 332.50p | 332.50p | 0 |
03/09/2012 | 332.50p | 338.50p | 332.50p | 332.50p | 1460 |
31/08/2012 | 332.50p | 332.50p | 331.50p | 332.50p | 30000 |
30/08/2012 | 332.50p | 338.50p | 332.50p | 332.50p | 0 |
29/08/2012 | 332.50p | 338.50p | 332.50p | 332.50p | 2023 |
28/08/2012 | 332.50p | 338.50p | 332.50p | 332.50p | 143 |
24/08/2012 | 332.50p | 340.00p | 332.50p | 332.50p | 13339 |
23/08/2012 | 331.00p | 335.05p | 331.00p | 332.50p | 1505 |
22/08/2012 | 335.00p | 336.70p | 331.00p | 331.00p | 2516 |
21/08/2012 | 332.50p | 340.00p | 332.50p | 335.00p | 0 |
20/08/2012 | 332.50p | 336.50p | 332.50p | 335.00p | 721 |
17/08/2012 | 335.00p | 336.50p | 330.50p | 335.00p | 0 |
16/08/2012 | 335.00p | 336.50p | 330.50p | 335.00p | 2600 |
15/08/2012 | 335.00p | 335.00p | 330.00p | 335.00p | 758 |
14/08/2012 | 335.00p | 336.70p | 335.00p | 335.00p | 81 |
13/08/2012 | 335.00p | 337.00p | 330.10p | 335.00p | 2969 |
10/08/2012 | 335.00p | 339.00p | 331.00p | 335.00p | 5324 |
09/08/2012 | 335.00p | 337.00p | 335.00p | 335.00p | 6160 |
08/08/2012 | 335.00p | 338.00p | 330.00p | 335.00p | 0 |
07/08/2012 | 330.00p | 338.00p | 330.00p | 335.00p | 3000 |
06/08/2012 | 325.00p | 330.00p | 322.50p | 330.00p | 4286 |
03/08/2012 | 325.00p | 327.50p | 325.00p | 325.00p | 1475 |
02/08/2012 | 325.00p | 335.00p | 325.00p | 325.00p | 10000 |
01/08/2012 | 325.00p | 332.50p | 325.00p | 325.00p | 0 |
31/07/2012 | 325.00p | 332.50p | 325.00p | 325.00p | 0 |
30/07/2012 | 332.50p | 332.50p | 325.00p | 325.00p | 8800 |
27/07/2012 | 332.50p | 332.50p | 325.00p | 332.50p | 3044 |
26/07/2012 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
25/07/2012 | 327.50p | 332.50p | 325.00p | 332.50p | 3705 |
24/07/2012 | 327.50p | 334.75p | 327.50p | 327.50p | 939 |
23/07/2012 | 327.50p | 334.25p | 327.50p | 327.50p | 852 |
20/07/2012 | 327.50p | 332.00p | 321.50p | 327.50p | 1362 |
19/07/2012 | 327.50p | 332.00p | 327.50p | 327.50p | 900 |
18/07/2012 | 327.50p | 330.00p | 325.00p | 327.50p | 0 |
17/07/2012 | 327.50p | 330.00p | 325.00p | 327.50p | 0 |
*Close Price adjusted for both dividends and splits