Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2013 | 387.50p | 394.00p | 387.50p | 394.00p | 11138 |
01/05/2013 | 387.50p | 388.70p | 385.00p | 387.50p | 3000 |
30/04/2013 | 382.50p | 386.00p | 380.00p | 386.00p | 12808 |
29/04/2013 | 382.50p | 383.00p | 378.00p | 382.50p | 17624 |
26/04/2013 | 382.50p | 383.20p | 382.50p | 382.50p | 130 |
25/04/2013 | 382.50p | 382.50p | 380.00p | 382.50p | 7091 |
24/04/2013 | 381.50p | 384.00p | 378.00p | 382.50p | 19358 |
23/04/2013 | 386.00p | 386.00p | 365.00p | 381.50p | 73729 |
22/04/2013 | 400.00p | 401.00p | 382.00p | 383.50p | 20432 |
19/04/2013 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
18/04/2013 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
17/04/2013 | 400.00p | 400.00p | 395.00p | 400.00p | 1111 |
16/04/2013 | 406.00p | 406.00p | 398.00p | 400.00p | 17747 |
15/04/2013 | 407.00p | 407.00p | 405.00p | 406.00p | 1991 |
12/04/2013 | 407.00p | 408.00p | 405.00p | 407.00p | 16708 |
11/04/2013 | 406.00p | 407.60p | 403.00p | 407.00p | 1919 |
10/04/2013 | 413.00p | 413.00p | 406.00p | 406.00p | 2800 |
09/04/2013 | 413.00p | 413.00p | 408.00p | 413.00p | 1720 |
08/04/2013 | 411.50p | 413.00p | 408.00p | 413.00p | 1034 |
05/04/2013 | 411.50p | 411.50p | 411.50p | 411.50p | 1500 |
04/04/2013 | 413.00p | 413.00p | 408.00p | 411.50p | 3687 |
03/04/2013 | 411.50p | 414.00p | 408.00p | 413.00p | 2637 |
02/04/2013 | 417.50p | 418.50p | 410.00p | 411.50p | 6253 |
28/03/2013 | 425.00p | 429.80p | 415.00p | 417.50p | 4695 |
27/03/2013 | 422.50p | 434.00p | 422.50p | 425.00p | 6430 |
26/03/2013 | 405.00p | 425.00p | 405.00p | 422.50p | 21815 |
25/03/2013 | 413.00p | 413.00p | 401.00p | 402.50p | 14583 |
22/03/2013 | 413.00p | 413.00p | 408.00p | 413.00p | 2549 |
21/03/2013 | 413.00p | 413.00p | 408.00p | 413.00p | 2900 |
20/03/2013 | 413.00p | 413.00p | 408.00p | 413.00p | 1159 |
19/03/2013 | 413.00p | 413.00p | 408.00p | 413.00p | 6874 |
18/03/2013 | 414.00p | 414.00p | 410.00p | 413.00p | 3928 |
15/03/2013 | 414.00p | 414.00p | 413.90p | 414.00p | 586 |
14/03/2013 | 414.00p | 414.00p | 410.00p | 414.00p | 3806 |
13/03/2013 | 411.50p | 414.00p | 408.00p | 414.00p | 24011 |
12/03/2013 | 412.50p | 412.50p | 410.00p | 411.50p | 5888 |
11/03/2013 | 414.00p | 414.00p | 410.00p | 412.50p | 5138 |
08/03/2013 | 414.00p | 415.00p | 410.00p | 414.00p | 4990 |
07/03/2013 | 414.00p | 416.50p | 410.00p | 414.00p | 215 |
06/03/2013 | 414.00p | 416.80p | 410.00p | 414.00p | 3059 |
05/03/2013 | 414.00p | 414.00p | 410.00p | 414.00p | 2000 |
04/03/2013 | 412.50p | 415.00p | 410.00p | 414.00p | 19570 |
01/03/2013 | 415.00p | 415.00p | 410.00p | 412.50p | 40399 |
28/02/2013 | 415.00p | 419.50p | 411.00p | 415.00p | 2330 |
27/02/2013 | 415.00p | 415.00p | 410.00p | 415.00p | 810883 |
26/02/2013 | 422.50p | 424.00p | 405.00p | 415.00p | 24393 |
25/02/2013 | 429.00p | 429.00p | 408.00p | 424.00p | 16266 |
22/02/2013 | 432.50p | 432.50p | 425.50p | 429.00p | 6362 |
21/02/2013 | 442.50p | 443.00p | 430.00p | 432.50p | 6547 |
20/02/2013 | 445.00p | 447.00p | 440.10p | 442.50p | 2493 |
19/02/2013 | 445.00p | 447.00p | 440.10p | 445.00p | 4120 |
18/02/2013 | 444.00p | 447.00p | 444.00p | 445.00p | 3722 |
15/02/2013 | 445.00p | 449.90p | 442.00p | 444.00p | 18664 |
14/02/2013 | 425.00p | 449.90p | 420.00p | 445.00p | 24319 |
13/02/2013 | 422.50p | 429.00p | 420.00p | 420.00p | 7356 |
12/02/2013 | 435.00p | 435.00p | 422.50p | 422.50p | 9241 |
11/02/2013 | 435.00p | 438.80p | 431.00p | 435.00p | 5241 |
08/02/2013 | 425.50p | 439.45p | 425.50p | 435.00p | 14104 |
07/02/2013 | 407.50p | 427.50p | 405.10p | 425.50p | 25119 |
06/02/2013 | 407.50p | 407.50p | 405.50p | 407.50p | 11611 |
05/02/2013 | 407.50p | 409.00p | 405.55p | 407.50p | 4228 |
04/02/2013 | 406.00p | 407.50p | 405.00p | 407.50p | 4475 |
01/02/2013 | 406.00p | 407.00p | 405.00p | 406.00p | 25028 |
31/01/2013 | 407.50p | 407.50p | 405.00p | 406.00p | 6170 |
30/01/2013 | 410.00p | 410.00p | 403.00p | 407.50p | 6977 |
29/01/2013 | 410.00p | 412.00p | 405.10p | 410.00p | 10066 |
28/01/2013 | 410.00p | 410.00p | 405.00p | 410.00p | 11000 |
25/01/2013 | 410.00p | 412.00p | 409.22p | 410.00p | 14178 |
24/01/2013 | 410.00p | 412.00p | 410.00p | 410.00p | 3634 |
23/01/2013 | 410.00p | 410.00p | 405.00p | 410.00p | 958 |
22/01/2013 | 395.00p | 412.00p | 395.00p | 410.00p | 19643 |
21/01/2013 | 405.00p | 408.00p | 392.00p | 395.00p | 16960 |
18/01/2013 | 401.00p | 410.00p | 401.00p | 405.00p | 15195 |
17/01/2013 | 398.50p | 403.00p | 398.50p | 401.00p | 5026 |
16/01/2013 | 402.00p | 404.50p | 398.00p | 398.50p | 1908 |
15/01/2013 | 402.00p | 404.50p | 402.00p | 402.00p | 741 |
14/01/2013 | 402.00p | 402.00p | 397.10p | 402.00p | 644 |
11/01/2013 | 402.50p | 407.00p | 397.10p | 402.00p | 8088 |
10/01/2013 | 402.50p | 407.00p | 402.50p | 402.50p | 9630 |
09/01/2013 | 400.00p | 420.00p | 398.00p | 402.50p | 100537 |
08/01/2013 | 390.00p | 400.00p | 385.00p | 397.50p | 128130 |
07/01/2013 | 380.00p | 390.00p | 376.50p | 385.00p | 43719 |
04/01/2013 | 377.50p | 380.00p | 376.00p | 377.50p | 103147 |
03/01/2013 | 377.50p | 379.00p | 376.00p | 377.50p | 2908 |
02/01/2013 | 377.50p | 379.00p | 375.10p | 377.50p | 10993 |
31/12/2012 | 377.50p | 380.00p | 376.30p | 377.50p | 0 |
28/12/2012 | 377.50p | 380.00p | 376.30p | 377.50p | 6750 |
27/12/2012 | 377.50p | 377.50p | 376.30p | 377.50p | 4610 |
24/12/2012 | 377.50p | 379.00p | 376.30p | 377.50p | 0 |
21/12/2012 | 377.50p | 379.00p | 376.30p | 377.50p | 3130 |
20/12/2012 | 377.50p | 379.45p | 376.30p | 377.50p | 879 |
19/12/2012 | 377.50p | 379.50p | 376.30p | 377.50p | 3889 |
18/12/2012 | 377.50p | 377.50p | 376.25p | 377.50p | 1326 |
17/12/2012 | 377.50p | 379.50p | 377.50p | 377.50p | 47 |
14/12/2012 | 377.50p | 378.75p | 376.00p | 377.50p | 0 |
13/12/2012 | 377.50p | 378.75p | 376.00p | 377.50p | 2496 |
12/12/2012 | 377.50p | 379.00p | 376.00p | 377.50p | 4263 |
11/12/2012 | 377.50p | 379.00p | 377.50p | 377.50p | 250 |
10/12/2012 | 376.00p | 377.60p | 372.88p | 377.50p | 12037 |
07/12/2012 | 373.50p | 378.72p | 373.00p | 376.00p | 7753 |
06/12/2012 | 376.00p | 376.00p | 370.00p | 373.50p | 2239 |
05/12/2012 | 377.00p | 377.00p | 372.00p | 376.00p | 7440 |
04/12/2012 | 381.00p | 381.00p | 377.00p | 377.00p | 2700 |
03/12/2012 | 379.50p | 381.96p | 379.50p | 381.00p | 4349 |
30/11/2012 | 379.50p | 382.00p | 377.50p | 379.50p | 3711 |
29/11/2012 | 381.00p | 381.00p | 377.50p | 379.50p | 14023 |
28/11/2012 | 388.50p | 388.50p | 377.50p | 381.00p | 3253 |
27/11/2012 | 395.00p | 396.50p | 387.00p | 390.50p | 10927 |
26/11/2012 | 395.00p | 398.00p | 392.00p | 395.00p | 21820 |
23/11/2012 | 387.50p | 397.00p | 387.00p | 395.00p | 47920 |
22/11/2012 | 383.50p | 389.00p | 383.50p | 387.50p | 4150 |
21/11/2012 | 364.00p | 383.50p | 360.00p | 383.50p | 44179 |
20/11/2012 | 382.50p | 382.50p | 355.00p | 364.00p | 44263 |
19/11/2012 | 387.00p | 387.00p | 370.00p | 380.00p | 27841 |
16/11/2012 | 391.50p | 392.00p | 384.10p | 387.00p | 7738 |
15/11/2012 | 391.50p | 391.50p | 388.00p | 391.50p | 1254 |
14/11/2012 | 391.50p | 393.88p | 388.77p | 391.50p | 1908 |
13/11/2012 | 391.50p | 391.50p | 390.00p | 391.50p | 2100 |
12/11/2012 | 391.50p | 395.00p | 388.00p | 391.50p | 29146 |
09/11/2012 | 389.00p | 395.00p | 388.00p | 391.50p | 183600 |
08/11/2012 | 390.50p | 393.50p | 388.00p | 389.00p | 10425 |
07/11/2012 | 393.00p | 393.56p | 390.50p | 390.50p | 5053 |
06/11/2012 | 391.50p | 395.04p | 391.00p | 393.00p | 3840 |
05/11/2012 | 393.50p | 395.00p | 390.40p | 391.50p | 10371 |
02/11/2012 | 393.50p | 395.00p | 393.50p | 393.50p | 506 |
01/11/2012 | 393.50p | 397.00p | 391.00p | 393.50p | 8765 |
31/10/2012 | 395.00p | 399.00p | 390.00p | 393.50p | 15060 |
30/10/2012 | 390.00p | 399.40p | 387.00p | 395.00p | 29847 |
29/10/2012 | 381.00p | 391.00p | 381.00p | 390.00p | 41500 |
26/10/2012 | 383.00p | 386.00p | 381.00p | 381.00p | 2585 |
25/10/2012 | 383.00p | 386.00p | 380.50p | 383.00p | 8325 |
24/10/2012 | 383.00p | 383.60p | 383.00p | 383.00p | 1053 |
23/10/2012 | 383.00p | 386.00p | 382.40p | 383.00p | 9336 |
22/10/2012 | 384.00p | 386.00p | 381.28p | 383.00p | 5211 |
19/10/2012 | 390.00p | 390.00p | 380.50p | 384.00p | 7526 |
18/10/2012 | 394.00p | 398.00p | 388.00p | 390.00p | 7463 |
17/10/2012 | 377.50p | 395.00p | 376.75p | 394.00p | 14091 |
16/10/2012 | 395.00p | 399.00p | 375.00p | 377.50p | 44700 |
15/10/2012 | 395.00p | 399.00p | 391.00p | 393.50p | 10279 |
12/10/2012 | 402.50p | 405.00p | 385.70p | 393.50p | 50702 |
11/10/2012 | 378.50p | 404.00p | 378.50p | 400.00p | 217957 |
10/10/2012 | 366.00p | 381.50p | 365.00p | 381.00p | 25506 |
09/10/2012 | 355.00p | 377.50p | 355.00p | 366.00p | 64758 |
08/10/2012 | 355.00p | 360.00p | 353.00p | 355.00p | 70712 |
05/10/2012 | 346.00p | 360.00p | 346.00p | 355.00p | 26726 |
04/10/2012 | 351.50p | 354.00p | 345.00p | 346.00p | 19038 |
03/10/2012 | 333.50p | 351.50p | 333.50p | 351.50p | 21704 |
02/10/2012 | 333.50p | 336.00p | 333.50p | 333.50p | 6000 |
01/10/2012 | 316.50p | 336.00p | 316.50p | 333.50p | 42446 |
28/09/2012 | 315.00p | 319.65p | 311.00p | 316.50p | 6116 |
27/09/2012 | 315.00p | 318.00p | 311.00p | 315.00p | 21220 |
26/09/2012 | 311.50p | 315.00p | 311.25p | 315.00p | 5775 |
25/09/2012 | 313.50p | 313.50p | 310.00p | 311.50p | 1500 |
24/09/2012 | 313.50p | 313.50p | 311.00p | 313.50p | 3000 |
21/09/2012 | 313.50p | 316.90p | 313.00p | 313.50p | 4128 |
20/09/2012 | 315.00p | 317.00p | 313.50p | 313.50p | 932 |
19/09/2012 | 301.00p | 317.60p | 301.00p | 315.00p | 17122 |
18/09/2012 | 301.00p | 305.00p | 301.00p | 301.00p | 4500 |
17/09/2012 | 301.00p | 304.00p | 300.00p | 301.00p | 26739 |
14/09/2012 | 301.50p | 305.00p | 298.04p | 301.00p | 15813 |
13/09/2012 | 297.00p | 304.20p | 297.00p | 301.50p | 25033 |
12/09/2012 | 289.00p | 296.00p | 289.00p | 296.00p | 4788 |
11/09/2012 | 283.00p | 292.00p | 283.00p | 289.00p | 11034 |
10/09/2012 | 281.50p | 286.00p | 277.54p | 283.00p | 12692 |
07/09/2012 | 281.50p | 283.00p | 280.00p | 281.50p | 0 |
06/09/2012 | 281.50p | 283.00p | 280.00p | 281.50p | 0 |
05/09/2012 | 283.00p | 283.00p | 280.00p | 281.50p | 2000 |
04/09/2012 | 283.00p | 286.00p | 281.07p | 283.00p | 0 |
03/09/2012 | 283.00p | 286.00p | 281.07p | 283.00p | 0 |
31/08/2012 | 283.00p | 286.00p | 281.07p | 283.00p | 0 |
30/08/2012 | 286.00p | 286.00p | 281.07p | 283.00p | 8500 |
29/08/2012 | 281.00p | 290.00p | 279.00p | 286.00p | 8537 |
28/08/2012 | 281.00p | 283.40p | 279.00p | 281.00p | 11121 |
24/08/2012 | 279.00p | 282.00p | 277.08p | 281.00p | 3053 |
23/08/2012 | 279.00p | 287.50p | 277.00p | 279.00p | 0 |
22/08/2012 | 287.50p | 287.50p | 277.00p | 279.00p | 6650 |
21/08/2012 | 287.50p | 288.00p | 287.50p | 287.50p | 35 |
20/08/2012 | 297.50p | 297.50p | 285.00p | 287.50p | 4506 |
17/08/2012 | 297.50p | 297.75p | 295.00p | 297.50p | 5045 |
16/08/2012 | 297.50p | 297.50p | 295.00p | 297.50p | 1000 |
15/08/2012 | 298.50p | 298.50p | 295.00p | 297.50p | 800 |
14/08/2012 | 298.50p | 299.50p | 295.00p | 298.50p | 1870 |
13/08/2012 | 298.50p | 298.50p | 295.28p | 298.50p | 46 |
10/08/2012 | 300.00p | 300.00p | 296.00p | 298.50p | 6000 |
09/08/2012 | 300.00p | 300.00p | 295.00p | 300.00p | 5120 |
08/08/2012 | 301.50p | 301.50p | 298.00p | 301.50p | 1000 |
07/08/2012 | 302.50p | 302.50p | 298.00p | 301.50p | 15042 |
06/08/2012 | 302.50p | 303.00p | 302.00p | 302.50p | 5942 |
03/08/2012 | 302.50p | 304.90p | 300.00p | 302.50p | 65379 |
02/08/2012 | 304.00p | 307.20p | 300.00p | 302.50p | 33910 |
01/08/2012 | 282.50p | 305.00p | 282.50p | 302.50p | 65375 |
31/07/2012 | 279.00p | 285.00p | 275.00p | 282.00p | 18228 |
30/07/2012 | 280.00p | 284.00p | 275.10p | 280.00p | 7332 |
27/07/2012 | 280.00p | 285.00p | 275.10p | 280.00p | 0 |
26/07/2012 | 280.00p | 285.00p | 275.10p | 280.00p | 0 |
25/07/2012 | 280.00p | 285.00p | 275.10p | 280.00p | 21358 |
24/07/2012 | 277.00p | 280.00p | 277.00p | 277.00p | 9500 |
23/07/2012 | 277.00p | 281.00p | 274.10p | 277.00p | 3255 |
20/07/2012 | 277.00p | 277.00p | 274.10p | 277.00p | 128 |
19/07/2012 | 277.00p | 277.00p | 274.00p | 277.00p | 1000 |
*Close Price adjusted for both dividends and splits