Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/05/2013 | 245.00p | 245.30p | 245.00p | 245.00p | 420 |
22/05/2013 | 245.50p | 248.00p | 245.00p | 245.00p | 0 |
21/05/2013 | 245.50p | 248.00p | 245.15p | 245.50p | 0 |
20/05/2013 | 245.50p | 248.00p | 245.15p | 245.50p | 592 |
17/05/2013 | 245.50p | 248.00p | 245.10p | 245.50p | 25100 |
16/05/2013 | 245.50p | 245.50p | 245.00p | 245.50p | 268 |
15/05/2013 | 245.50p | 245.50p | 245.00p | 245.50p | 1000 |
14/05/2013 | 245.50p | 245.50p | 245.00p | 245.50p | 2000 |
13/05/2013 | 246.50p | 246.50p | 245.00p | 245.50p | 413 |
10/05/2013 | 247.50p | 249.00p | 245.88p | 246.50p | 2200 |
09/05/2013 | 247.50p | 252.00p | 244.00p | 247.50p | 0 |
08/05/2013 | 247.50p | 252.00p | 244.00p | 247.50p | 0 |
07/05/2013 | 245.00p | 252.00p | 244.00p | 247.50p | 2797 |
03/05/2013 | 245.00p | 245.00p | 243.50p | 245.00p | 1000 |
02/05/2013 | 245.00p | 247.25p | 245.00p | 245.00p | 0 |
01/05/2013 | 245.00p | 247.25p | 245.00p | 245.00p | 4000 |
30/04/2013 | 245.00p | 245.00p | 243.50p | 245.00p | 2500 |
29/04/2013 | 245.00p | 245.00p | 243.50p | 245.00p | 0 |
26/04/2013 | 245.00p | 245.00p | 243.50p | 245.00p | 0 |
25/04/2013 | 245.00p | 245.00p | 243.50p | 245.00p | 340 |
24/04/2013 | 245.00p | 245.00p | 243.50p | 245.00p | 0 |
23/04/2013 | 245.00p | 245.00p | 243.50p | 245.00p | 200 |
22/04/2013 | 245.00p | 246.00p | 243.32p | 245.00p | 0 |
19/04/2013 | 246.00p | 246.00p | 243.32p | 245.00p | 1189 |
18/04/2013 | 246.50p | 246.50p | 245.00p | 246.00p | 2000 |
17/04/2013 | 244.50p | 250.00p | 243.50p | 246.50p | 5603 |
16/04/2013 | 244.50p | 244.50p | 243.50p | 244.50p | 2060 |
15/04/2013 | 244.50p | 244.50p | 243.50p | 244.50p | 400 |
12/04/2013 | 244.50p | 246.38p | 244.50p | 244.50p | 100 |
11/04/2013 | 244.50p | 244.50p | 243.50p | 244.50p | 5691 |
10/04/2013 | 244.50p | 244.50p | 243.50p | 244.50p | 10698 |
09/04/2013 | 244.50p | 244.50p | 243.50p | 244.50p | 4034 |
08/04/2013 | 244.50p | 246.20p | 243.50p | 244.50p | 18303 |
05/04/2013 | 244.50p | 246.20p | 243.50p | 244.50p | 19992 |
04/04/2013 | 246.00p | 248.72p | 242.00p | 244.50p | 35334 |
03/04/2013 | 246.00p | 249.00p | 244.00p | 246.00p | 25262 |
02/04/2013 | 241.50p | 250.00p | 241.50p | 246.00p | 17720 |
28/03/2013 | 238.50p | 251.67p | 238.00p | 241.50p | 16318 |
27/03/2013 | 234.00p | 241.00p | 234.00p | 238.50p | 4237 |
26/03/2013 | 231.50p | 237.00p | 231.00p | 234.00p | 33957 |
25/03/2013 | 226.00p | 238.00p | 226.00p | 231.50p | 7805 |
22/03/2013 | 224.50p | 230.00p | 223.50p | 226.00p | 12300 |
21/03/2013 | 221.00p | 226.00p | 220.50p | 223.50p | 18700 |
20/03/2013 | 215.00p | 225.00p | 215.00p | 220.50p | 6005 |
19/03/2013 | 215.00p | 215.00p | 212.78p | 215.00p | 1500 |
18/03/2013 | 212.50p | 215.00p | 212.50p | 215.00p | 0 |
15/03/2013 | 212.50p | 215.00p | 212.50p | 212.50p | 691 |
14/03/2013 | 212.50p | 212.50p | 209.00p | 212.50p | 10260 |
13/03/2013 | 212.50p | 214.50p | 212.50p | 212.50p | 229 |
12/03/2013 | 212.50p | 217.24p | 211.50p | 212.50p | 0 |
11/03/2013 | 211.50p | 217.24p | 211.50p | 212.50p | 9207 |
08/03/2013 | 211.50p | 215.00p | 211.00p | 211.50p | 339 |
07/03/2013 | 211.50p | 211.50p | 210.00p | 211.50p | 3360 |
06/03/2013 | 208.50p | 212.00p | 208.50p | 211.50p | 5200 |
05/03/2013 | 208.00p | 208.50p | 207.00p | 208.50p | 1500 |
04/03/2013 | 208.00p | 210.00p | 207.00p | 208.00p | 3400 |
01/03/2013 | 208.00p | 208.00p | 206.00p | 208.00p | 5000 |
28/02/2013 | 206.00p | 208.00p | 205.00p | 208.00p | 2181 |
27/02/2013 | 206.00p | 206.00p | 205.40p | 206.00p | 2150 |
26/02/2013 | 206.00p | 206.00p | 205.70p | 206.00p | 450 |
25/02/2013 | 205.00p | 208.83p | 204.50p | 206.00p | 4924 |
22/02/2013 | 205.00p | 208.00p | 204.50p | 208.00p | 11092 |
21/02/2013 | 206.50p | 206.50p | 205.00p | 205.00p | 478 |
20/02/2013 | 206.50p | 210.00p | 205.10p | 206.50p | 3480 |
19/02/2013 | 207.50p | 209.50p | 206.50p | 206.50p | 0 |
18/02/2013 | 207.50p | 209.50p | 207.50p | 207.50p | 2500 |
15/02/2013 | 207.50p | 207.50p | 206.60p | 207.50p | 500 |
14/02/2013 | 207.50p | 209.50p | 206.60p | 207.50p | 3050 |
13/02/2013 | 206.50p | 207.50p | 206.25p | 207.50p | 5447 |
12/02/2013 | 206.50p | 207.50p | 205.31p | 206.50p | 4218 |
11/02/2013 | 201.50p | 212.32p | 201.50p | 207.50p | 12036 |
08/02/2013 | 201.50p | 201.50p | 200.10p | 201.50p | 2560 |
07/02/2013 | 197.50p | 205.39p | 196.00p | 201.50p | 26762 |
06/02/2013 | 196.00p | 197.50p | 194.60p | 197.50p | 224 |
05/02/2013 | 196.00p | 196.00p | 194.60p | 196.00p | 4600 |
04/02/2013 | 196.00p | 196.00p | 194.60p | 196.00p | 28500 |
01/02/2013 | 196.00p | 200.00p | 194.40p | 196.00p | 3100 |
31/01/2013 | 196.00p | 200.00p | 193.00p | 196.00p | 29132 |
30/01/2013 | 194.50p | 200.00p | 193.50p | 196.00p | 20726 |
29/01/2013 | 193.75p | 197.00p | 193.00p | 194.50p | 6866 |
28/01/2013 | 191.50p | 197.00p | 191.50p | 193.75p | 5484 |
25/01/2013 | 191.50p | 191.50p | 188.40p | 191.50p | 2675 |
24/01/2013 | 191.00p | 195.50p | 187.00p | 191.50p | 19697 |
23/01/2013 | 186.00p | 191.00p | 186.00p | 191.00p | 5000 |
22/01/2013 | 185.50p | 186.00p | 185.00p | 186.00p | 3000 |
21/01/2013 | 185.50p | 185.50p | 183.62p | 185.50p | 829 |
18/01/2013 | 185.50p | 185.50p | 184.00p | 185.50p | 3565 |
17/01/2013 | 185.50p | 187.38p | 185.50p | 185.50p | 0 |
16/01/2013 | 185.50p | 187.38p | 185.50p | 185.50p | 136 |
15/01/2013 | 183.00p | 187.00p | 183.00p | 185.50p | 3050 |
14/01/2013 | 178.50p | 186.75p | 178.50p | 183.00p | 8454 |
11/01/2013 | 172.50p | 182.23p | 172.50p | 178.50p | 7633 |
10/01/2013 | 172.50p | 172.50p | 169.00p | 172.50p | 2130 |
09/01/2013 | 172.50p | 175.00p | 172.50p | 172.50p | 0 |
08/01/2013 | 172.50p | 175.00p | 172.50p | 172.50p | 0 |
07/01/2013 | 172.50p | 175.00p | 172.50p | 172.50p | 10142 |
04/01/2013 | 172.50p | 172.50p | 170.00p | 172.50p | 4876 |
03/01/2013 | 171.50p | 171.50p | 169.00p | 171.50p | 1065 |
02/01/2013 | 170.50p | 174.00p | 168.30p | 171.50p | 5702 |
31/12/2012 | 170.50p | 173.00p | 168.00p | 170.50p | 0 |
28/12/2012 | 170.50p | 173.00p | 168.00p | 170.50p | 0 |
27/12/2012 | 170.50p | 173.00p | 168.00p | 170.50p | 3855 |
24/12/2012 | 170.50p | 173.00p | 168.00p | 170.50p | 0 |
21/12/2012 | 170.50p | 173.00p | 168.00p | 170.50p | 3900 |
20/12/2012 | 170.50p | 173.00p | 168.00p | 170.50p | 4275 |
19/12/2012 | 170.50p | 170.50p | 168.00p | 170.50p | 0 |
18/12/2012 | 170.50p | 170.50p | 168.00p | 170.50p | 0 |
17/12/2012 | 170.50p | 170.50p | 168.00p | 170.50p | 2500 |
14/12/2012 | 170.50p | 170.50p | 168.00p | 170.50p | 0 |
13/12/2012 | 170.50p | 170.50p | 168.00p | 170.50p | 2130 |
12/12/2012 | 172.50p | 172.50p | 168.00p | 170.50p | 10070 |
11/12/2012 | 172.50p | 172.50p | 171.50p | 172.50p | 0 |
10/12/2012 | 172.50p | 172.50p | 171.50p | 172.50p | 6056 |
07/12/2012 | 172.50p | 174.50p | 172.50p | 172.50p | 0 |
06/12/2012 | 172.50p | 174.50p | 172.50p | 172.50p | 4713 |
05/12/2012 | 172.50p | 172.50p | 171.30p | 172.50p | 0 |
04/12/2012 | 172.50p | 172.50p | 171.30p | 172.50p | 100 |
03/12/2012 | 172.50p | 174.00p | 172.50p | 172.50p | 2000 |
30/11/2012 | 172.50p | 172.50p | 172.50p | 172.50p | 12500 |
29/11/2012 | 172.50p | 172.50p | 171.50p | 172.50p | 48171 |
28/11/2012 | 172.50p | 174.00p | 171.30p | 172.50p | 11839 |
27/11/2012 | 172.50p | 174.00p | 171.10p | 172.50p | 0 |
26/11/2012 | 172.50p | 174.00p | 171.10p | 172.50p | 5781 |
23/11/2012 | 172.50p | 173.50p | 172.50p | 172.50p | 18500 |
22/11/2012 | 172.50p | 174.57p | 171.50p | 172.50p | 60862 |
21/11/2012 | 172.50p | 173.50p | 170.60p | 172.50p | 0 |
20/11/2012 | 172.50p | 173.50p | 170.60p | 172.50p | 5734 |
19/11/2012 | 172.50p | 172.50p | 170.60p | 172.50p | 56161 |
16/11/2012 | 172.50p | 172.50p | 171.15p | 172.50p | 152 |
15/11/2012 | 172.50p | 174.00p | 172.50p | 172.50p | 1500 |
14/11/2012 | 172.50p | 175.00p | 170.00p | 172.50p | 0 |
13/11/2012 | 171.50p | 175.00p | 170.00p | 172.50p | 41901 |
12/11/2012 | 171.50p | 171.50p | 168.87p | 171.50p | 375 |
09/11/2012 | 174.00p | 175.00p | 171.50p | 171.50p | 0 |
08/11/2012 | 174.00p | 175.00p | 174.00p | 174.00p | 0 |
07/11/2012 | 174.00p | 175.00p | 174.00p | 174.00p | 142 |
06/11/2012 | 174.00p | 175.00p | 172.00p | 174.00p | 25600 |
05/11/2012 | 174.00p | 176.00p | 171.00p | 174.00p | 1275 |
02/11/2012 | 174.00p | 174.00p | 171.00p | 174.00p | 1288 |
01/11/2012 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
31/10/2012 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
30/10/2012 | 174.00p | 174.00p | 170.00p | 174.00p | 2880 |
29/10/2012 | 177.50p | 177.50p | 174.00p | 174.00p | 270 |
26/10/2012 | 177.50p | 181.00p | 176.00p | 177.50p | 0 |
25/10/2012 | 177.50p | 181.00p | 176.00p | 177.50p | 0 |
24/10/2012 | 181.00p | 181.00p | 176.00p | 177.50p | 3772 |
23/10/2012 | 183.50p | 185.25p | 180.00p | 181.00p | 7779 |
22/10/2012 | 176.50p | 177.25p | 176.50p | 176.50p | 0 |
19/10/2012 | 176.50p | 177.25p | 176.50p | 176.50p | 4000 |
18/10/2012 | 176.50p | 177.50p | 175.00p | 176.50p | 0 |
17/10/2012 | 177.50p | 177.50p | 175.00p | 176.50p | 0 |
16/10/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 1100 |
15/10/2012 | 177.50p | 178.75p | 175.00p | 177.50p | 2052 |
12/10/2012 | 177.50p | 177.50p | 177.30p | 177.50p | 1000 |
11/10/2012 | 177.50p | 177.50p | 177.30p | 177.50p | 0 |
10/10/2012 | 177.50p | 177.50p | 177.30p | 177.50p | 0 |
09/10/2012 | 177.50p | 177.50p | 177.30p | 177.50p | 395 |
08/10/2012 | 179.50p | 179.50p | 176.00p | 178.50p | 10000 |
05/10/2012 | 179.50p | 183.91p | 177.25p | 179.50p | 1602 |
04/10/2012 | 179.50p | 183.00p | 179.50p | 179.50p | 7350 |
03/10/2012 | 180.50p | 182.50p | 178.00p | 179.50p | 4700 |
02/10/2012 | 180.50p | 180.50p | 176.66p | 180.50p | 0 |
01/10/2012 | 180.50p | 180.50p | 176.66p | 180.50p | 2786 |
28/09/2012 | 181.00p | 182.25p | 180.50p | 180.50p | 2400 |
27/09/2012 | 180.50p | 182.25p | 180.50p | 180.50p | 38 |
26/09/2012 | 181.50p | 181.50p | 178.00p | 180.50p | 1059 |
25/09/2012 | 181.50p | 186.00p | 176.24p | 181.50p | 0 |
24/09/2012 | 181.00p | 186.00p | 176.24p | 181.50p | 8408 |
21/09/2012 | 181.00p | 182.00p | 175.00p | 181.00p | 26000 |
20/09/2012 | 181.00p | 181.00p | 170.00p | 181.00p | 28600 |
19/09/2012 | 181.00p | 181.00p | 177.50p | 181.00p | 5820 |
18/09/2012 | 181.50p | 184.00p | 180.00p | 181.00p | 0 |
17/09/2012 | 184.00p | 184.00p | 180.00p | 181.50p | 1000 |
14/09/2012 | 184.00p | 184.00p | 178.00p | 184.00p | 0 |
13/09/2012 | 184.00p | 184.00p | 178.00p | 184.00p | 2994 |
12/09/2012 | 184.00p | 186.50p | 180.00p | 184.00p | 0 |
11/09/2012 | 184.00p | 186.50p | 180.00p | 184.00p | 0 |
10/09/2012 | 184.00p | 186.50p | 180.00p | 184.00p | 1115 |
07/09/2012 | 184.00p | 186.50p | 184.00p | 184.00p | 0 |
06/09/2012 | 184.00p | 186.50p | 184.00p | 184.00p | 133 |
05/09/2012 | 184.00p | 186.50p | 184.00p | 184.00p | 794 |
04/09/2012 | 184.00p | 184.00p | 180.00p | 184.00p | 0 |
03/09/2012 | 184.00p | 184.00p | 180.00p | 184.00p | 0 |
31/08/2012 | 184.00p | 184.00p | 180.00p | 184.00p | 1000 |
30/08/2012 | 184.00p | 186.50p | 184.00p | 184.00p | 37 |
29/08/2012 | 186.00p | 186.00p | 180.00p | 184.00p | 3225 |
28/08/2012 | 185.00p | 187.00p | 185.00p | 186.00p | 1556 |
24/08/2012 | 185.00p | 185.00p | 180.00p | 185.00p | 1000 |
23/08/2012 | 185.00p | 187.00p | 185.00p | 185.00p | 1435 |
22/08/2012 | 185.00p | 187.00p | 185.00p | 185.00p | 37 |
21/08/2012 | 185.00p | 185.00p | 182.00p | 185.00p | 0 |
20/08/2012 | 183.50p | 185.00p | 182.00p | 185.00p | 3500 |
17/08/2012 | 183.50p | 192.50p | 175.00p | 183.50p | 0 |
16/08/2012 | 182.50p | 192.50p | 175.00p | 183.50p | 0 |
15/08/2012 | 192.50p | 192.50p | 175.00p | 182.50p | 6650 |
14/08/2012 | 192.50p | 194.00p | 190.62p | 192.50p | 364 |
13/08/2012 | 189.50p | 194.00p | 189.50p | 192.50p | 28610 |
10/08/2012 | 188.50p | 192.00p | 188.50p | 189.00p | 4832 |
09/08/2012 | 188.50p | 192.00p | 186.00p | 188.50p | 13750 |
08/08/2012 | 188.50p | 190.00p | 186.40p | 188.50p | 21300 |
*Close Price adjusted for both dividends and splits