Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/04/2013 | 941.50p | 944.50p | 925.50p | 928.00p | 155500 |
15/04/2013 | 952.00p | 957.00p | 939.00p | 944.50p | 143318 |
12/04/2013 | 960.50p | 960.61p | 948.50p | 952.50p | 79116 |
11/04/2013 | 937.50p | 962.00p | 934.83p | 959.00p | 306713 |
10/04/2013 | 922.00p | 945.00p | 921.86p | 938.00p | 158190 |
09/04/2013 | 928.50p | 932.00p | 910.50p | 923.00p | 177557 |
08/04/2013 | 922.00p | 929.50p | 907.30p | 925.00p | 191218 |
05/04/2013 | 932.00p | 947.00p | 917.00p | 922.00p | 158311 |
04/04/2013 | 951.00p | 965.00p | 920.50p | 931.50p | 249061 |
03/04/2013 | 970.00p | 979.50p | 961.31p | 965.00p | 104104 |
02/04/2013 | 976.00p | 986.50p | 969.50p | 969.50p | 150697 |
28/03/2013 | 959.50p | 982.18p | 955.00p | 976.00p | 140002 |
27/03/2013 | 968.00p | 975.00p | 958.00p | 961.00p | 114773 |
26/03/2013 | 966.00p | 972.50p | 963.42p | 967.50p | 152997 |
25/03/2013 | 965.50p | 970.50p | 962.84p | 965.00p | 125459 |
22/03/2013 | 963.00p | 977.00p | 961.50p | 965.00p | 133412 |
21/03/2013 | 964.50p | 967.00p | 961.50p | 965.50p | 202736 |
20/03/2013 | 954.50p | 965.50p | 947.00p | 961.50p | 244442 |
19/03/2013 | 932.00p | 949.50p | 930.73p | 947.00p | 162303 |
18/03/2013 | 918.50p | 937.00p | 913.50p | 932.00p | 176258 |
15/03/2013 | 916.00p | 929.50p | 909.50p | 925.00p | 237405 |
14/03/2013 | 906.50p | 915.00p | 903.50p | 914.00p | 139446 |
13/03/2013 | 902.00p | 907.50p | 900.50p | 903.50p | 94461 |
12/03/2013 | 906.00p | 909.72p | 901.00p | 904.50p | 176142 |
11/03/2013 | 899.50p | 907.00p | 895.50p | 907.00p | 139046 |
08/03/2013 | 894.50p | 901.53p | 892.50p | 898.50p | 150793 |
07/03/2013 | 910.00p | 910.00p | 891.50p | 891.50p | 351892 |
06/03/2013 | 926.00p | 930.00p | 907.50p | 910.00p | 90682 |
05/03/2013 | 929.50p | 933.00p | 923.00p | 926.00p | 121934 |
04/03/2013 | 921.00p | 930.00p | 918.00p | 925.50p | 169260 |
01/03/2013 | 928.00p | 936.50p | 921.50p | 924.50p | 176118 |
28/02/2013 | 945.00p | 945.00p | 927.00p | 927.00p | 126111 |
27/02/2013 | 935.50p | 939.00p | 927.00p | 939.00p | 92015 |
26/02/2013 | 929.50p | 938.00p | 922.00p | 935.00p | 133469 |
25/02/2013 | 950.00p | 952.16p | 934.36p | 938.00p | 145044 |
22/02/2013 | 947.50p | 951.00p | 945.00p | 950.50p | 140401 |
21/02/2013 | 950.00p | 952.00p | 943.00p | 945.00p | 94944 |
20/02/2013 | 950.50p | 959.00p | 950.05p | 952.00p | 117087 |
19/02/2013 | 955.00p | 955.00p | 945.00p | 952.50p | 60847 |
18/02/2013 | 949.00p | 950.00p | 941.95p | 947.50p | 63064 |
15/02/2013 | 944.50p | 951.50p | 942.50p | 946.50p | 91620 |
14/02/2013 | 954.00p | 957.50p | 945.50p | 946.50p | 207319 |
13/02/2013 | 961.00p | 962.50p | 952.00p | 955.00p | 235448 |
12/02/2013 | 959.00p | 961.50p | 955.50p | 960.00p | 87863 |
11/02/2013 | 964.00p | 968.00p | 957.00p | 961.50p | 86459 |
08/02/2013 | 966.00p | 971.50p | 960.00p | 966.00p | 114374 |
07/02/2013 | 968.50p | 975.50p | 958.50p | 964.50p | 117940 |
06/02/2013 | 967.50p | 973.00p | 963.50p | 967.00p | 162132 |
05/02/2013 | 950.00p | 971.00p | 943.50p | 964.00p | 309044 |
04/02/2013 | 960.00p | 960.00p | 946.63p | 952.00p | 219447 |
01/02/2013 | 921.00p | 962.50p | 900.83p | 953.50p | 439979 |
31/01/2013 | 910.00p | 910.46p | 898.00p | 902.00p | 1421607 |
30/01/2013 | 904.50p | 910.00p | 903.00p | 909.50p | 415958 |
29/01/2013 | 917.50p | 925.76p | 900.50p | 903.00p | 424325 |
28/01/2013 | 925.00p | 940.00p | 914.50p | 920.00p | 410665 |
25/01/2013 | 940.50p | 943.00p | 932.50p | 936.50p | 666769 |
24/01/2013 | 938.50p | 943.00p | 937.00p | 937.50p | 194956 |
23/01/2013 | 943.00p | 944.00p | 935.50p | 940.00p | 132504 |
22/01/2013 | 939.50p | 943.78p | 934.50p | 940.00p | 92474 |
21/01/2013 | 941.00p | 942.50p | 933.00p | 942.00p | 81626 |
18/01/2013 | 937.50p | 943.50p | 934.00p | 937.50p | 189339 |
17/01/2013 | 934.50p | 940.50p | 934.00p | 938.00p | 123744 |
16/01/2013 | 937.50p | 940.50p | 932.50p | 938.00p | 179721 |
15/01/2013 | 928.50p | 951.50p | 922.00p | 938.00p | 221859 |
14/01/2013 | 934.00p | 934.00p | 926.00p | 929.00p | 128250 |
11/01/2013 | 930.50p | 931.09p | 925.00p | 927.00p | 128464 |
10/01/2013 | 927.50p | 929.50p | 920.00p | 925.50p | 215535 |
09/01/2013 | 933.50p | 933.50p | 913.50p | 925.00p | 153180 |
08/01/2013 | 905.50p | 920.50p | 902.50p | 915.50p | 151422 |
07/01/2013 | 911.00p | 913.00p | 901.00p | 908.00p | 204868 |
04/01/2013 | 902.00p | 915.00p | 900.59p | 912.50p | 165255 |
03/01/2013 | 918.50p | 919.50p | 903.50p | 905.00p | 236487 |
02/01/2013 | 914.00p | 923.00p | 906.00p | 915.50p | 164770 |
31/12/2012 | 906.00p | 915.50p | 904.00p | 912.50p | 26338 |
28/12/2012 | 925.00p | 927.22p | 911.50p | 915.00p | 94355 |
27/12/2012 | 921.00p | 926.50p | 921.00p | 924.00p | 136932 |
24/12/2012 | 922.00p | 928.50p | 918.50p | 922.50p | 27204 |
21/12/2012 | 915.50p | 930.00p | 911.00p | 927.50p | 337467 |
20/12/2012 | 921.00p | 923.39p | 911.00p | 917.00p | 334515 |
19/12/2012 | 931.00p | 938.00p | 925.00p | 925.00p | 245825 |
18/12/2012 | 936.50p | 940.67p | 927.50p | 933.50p | 305799 |
17/12/2012 | 933.00p | 940.50p | 925.50p | 932.50p | 208705 |
14/12/2012 | 935.00p | 947.00p | 935.00p | 938.00p | 129813 |
13/12/2012 | 938.50p | 942.50p | 935.00p | 935.00p | 187918 |
12/12/2012 | 931.00p | 941.36p | 928.50p | 939.50p | 147750 |
11/12/2012 | 929.50p | 938.00p | 927.50p | 931.00p | 677559 |
10/12/2012 | 922.50p | 931.36p | 919.29p | 927.00p | 372899 |
07/12/2012 | 944.00p | 949.00p | 927.00p | 936.50p | 191388 |
06/12/2012 | 954.00p | 955.29p | 944.00p | 947.00p | 248069 |
05/12/2012 | 959.00p | 964.00p | 934.25p | 950.00p | 234468 |
04/12/2012 | 967.00p | 973.44p | 961.00p | 969.50p | 188249 |
03/12/2012 | 982.00p | 982.00p | 965.50p | 970.00p | 120106 |
30/11/2012 | 966.50p | 974.79p | 960.50p | 962.50p | 205918 |
29/11/2012 | 980.50p | 984.50p | 967.00p | 968.00p | 206030 |
28/11/2012 | 991.50p | 991.50p | 975.00p | 977.00p | 404995 |
27/11/2012 | 995.50p | 1,005.00p | 979.50p | 988.00p | 210082 |
26/11/2012 | 992.50p | 1,001.00p | 986.50p | 998.50p | 85769 |
23/11/2012 | 998.50p | 1,001.20p | 991.00p | 991.00p | 71736 |
22/11/2012 | 999.50p | 1,005.00p | 993.50p | 1,002.00p | 43590 |
21/11/2012 | 1,014.00p | 1,016.00p | 991.50p | 995.00p | 165465 |
20/11/2012 | 1,010.00p | 1,015.00p | 1,007.00p | 1,014.00p | 105302 |
19/11/2012 | 1,012.00p | 1,012.00p | 1,003.00p | 1,011.00p | 66141 |
16/11/2012 | 1,000.00p | 1,011.00p | 1,000.00p | 1,008.00p | 95657 |
15/11/2012 | 1,033.00p | 1,033.00p | 1,001.00p | 1,006.00p | 240028 |
14/11/2012 | 987.00p | 1,024.31p | 987.00p | 1,024.00p | 389617 |
13/11/2012 | 950.50p | 1,006.00p | 946.00p | 1,006.00p | 772540 |
12/11/2012 | 1,063.00p | 1,066.00p | 1,057.00p | 1,064.00p | 102540 |
09/11/2012 | 1,063.00p | 1,066.00p | 1,058.00p | 1,062.00p | 90424 |
08/11/2012 | 1,068.00p | 1,070.00p | 1,057.00p | 1,061.00p | 130025 |
07/11/2012 | 1,060.00p | 1,070.00p | 1,057.72p | 1,063.00p | 103813 |
06/11/2012 | 1,052.00p | 1,057.00p | 1,045.00p | 1,055.00p | 96211 |
05/11/2012 | 1,049.00p | 1,053.00p | 1,041.00p | 1,052.00p | 126471 |
02/11/2012 | 1,058.00p | 1,069.00p | 1,049.00p | 1,050.00p | 143034 |
01/11/2012 | 1,063.00p | 1,065.00p | 1,052.00p | 1,061.00p | 77972 |
31/10/2012 | 1,073.00p | 1,077.58p | 1,059.00p | 1,059.00p | 202962 |
30/10/2012 | 1,070.00p | 1,077.22p | 1,063.00p | 1,075.00p | 137786 |
29/10/2012 | 1,069.00p | 1,076.00p | 1,065.00p | 1,073.00p | 92204 |
26/10/2012 | 1,072.00p | 1,080.00p | 1,065.00p | 1,072.00p | 79274 |
25/10/2012 | 1,065.00p | 1,078.00p | 1,062.00p | 1,071.00p | 111204 |
24/10/2012 | 1,063.00p | 1,076.00p | 1,057.00p | 1,065.00p | 106298 |
23/10/2012 | 1,073.00p | 1,076.00p | 1,057.00p | 1,059.00p | 102702 |
22/10/2012 | 1,067.00p | 1,075.00p | 1,065.67p | 1,071.00p | 110164 |
19/10/2012 | 1,069.00p | 1,072.00p | 1,062.00p | 1,069.00p | 107916 |
18/10/2012 | 1,064.00p | 1,073.00p | 1,055.00p | 1,073.00p | 125288 |
17/10/2012 | 1,055.00p | 1,070.00p | 1,043.00p | 1,070.00p | 485045 |
16/10/2012 | 1,055.00p | 1,055.00p | 1,047.00p | 1,055.00p | 261638 |
15/10/2012 | 1,048.00p | 1,055.67p | 1,045.95p | 1,049.00p | 85124 |
12/10/2012 | 1,050.00p | 1,058.00p | 1,040.00p | 1,049.00p | 186882 |
11/10/2012 | 1,041.00p | 1,055.00p | 1,041.00p | 1,049.00p | 71682 |
10/10/2012 | 1,039.00p | 1,050.00p | 1,038.00p | 1,044.00p | 202792 |
09/10/2012 | 1,054.00p | 1,054.00p | 1,035.00p | 1,040.00p | 85025 |
08/10/2012 | 1,040.00p | 1,061.00p | 1,033.00p | 1,055.00p | 127801 |
05/10/2012 | 1,044.00p | 1,053.00p | 1,039.64p | 1,045.00p | 348972 |
04/10/2012 | 1,033.00p | 1,048.00p | 1,033.00p | 1,043.00p | 370489 |
03/10/2012 | 1,018.00p | 1,029.00p | 1,018.00p | 1,024.00p | 949947 |
02/10/2012 | 1,022.00p | 1,027.00p | 1,014.00p | 1,021.00p | 1039180 |
01/10/2012 | 1,013.00p | 1,031.00p | 1,013.00p | 1,023.00p | 186020 |
28/09/2012 | 1,009.00p | 1,018.00p | 992.00p | 1,013.00p | 218397 |
27/09/2012 | 999.50p | 1,006.00p | 995.82p | 1,002.00p | 130041 |
26/09/2012 | 993.50p | 999.50p | 990.00p | 999.00p | 80159 |
25/09/2012 | 983.50p | 999.50p | 983.50p | 999.00p | 187733 |
24/09/2012 | 990.00p | 1,001.00p | 976.77p | 985.00p | 682889 |
21/09/2012 | 995.50p | 995.55p | 982.00p | 992.50p | 261619 |
20/09/2012 | 988.50p | 993.50p | 982.50p | 992.50p | 275073 |
19/09/2012 | 1,003.00p | 1,004.00p | 983.50p | 988.50p | 280377 |
18/09/2012 | 989.50p | 1,006.00p | 986.50p | 998.50p | 92849 |
17/09/2012 | 991.00p | 999.50p | 986.50p | 993.00p | 71036 |
14/09/2012 | 1,007.00p | 1,014.00p | 989.00p | 993.50p | 103486 |
13/09/2012 | 987.00p | 1,006.00p | 985.50p | 998.00p | 121672 |
12/09/2012 | 1,010.00p | 1,011.00p | 987.00p | 989.00p | 138015 |
11/09/2012 | 996.00p | 1,003.00p | 994.00p | 1,000.00p | 140959 |
10/09/2012 | 1,003.00p | 1,008.00p | 994.50p | 998.00p | 99398 |
07/09/2012 | 1,030.00p | 1,031.00p | 993.90p | 1,007.00p | 177854 |
06/09/2012 | 1,030.00p | 1,033.00p | 1,022.00p | 1,029.00p | 45181 |
05/09/2012 | 1,030.00p | 1,036.00p | 1,019.00p | 1,021.00p | 168311 |
04/09/2012 | 1,045.00p | 1,050.00p | 1,026.00p | 1,028.00p | 95855 |
03/09/2012 | 1,045.00p | 1,049.00p | 1,040.00p | 1,046.00p | 67149 |
31/08/2012 | 1,052.00p | 1,054.00p | 1,044.00p | 1,044.00p | 99390 |
30/08/2012 | 1,050.00p | 1,055.00p | 1,048.00p | 1,050.00p | 113932 |
29/08/2012 | 1,053.00p | 1,058.00p | 1,044.00p | 1,051.00p | 152625 |
28/08/2012 | 1,062.00p | 1,063.84p | 1,043.00p | 1,049.00p | 122886 |
24/08/2012 | 1,076.00p | 1,076.00p | 1,057.00p | 1,061.00p | 157570 |
23/08/2012 | 1,068.00p | 1,077.00p | 1,063.00p | 1,074.00p | 444365 |
22/08/2012 | 1,067.00p | 1,071.25p | 1,059.00p | 1,064.00p | 132968 |
21/08/2012 | 1,064.00p | 1,071.00p | 1,056.00p | 1,068.00p | 70236 |
20/08/2012 | 1,065.00p | 1,069.00p | 1,056.00p | 1,064.00p | 67387 |
17/08/2012 | 1,057.00p | 1,061.00p | 1,051.00p | 1,057.00p | 107546 |
16/08/2012 | 1,051.00p | 1,056.00p | 1,049.00p | 1,055.00p | 85427 |
15/08/2012 | 1,050.00p | 1,058.65p | 1,045.00p | 1,048.00p | 233748 |
14/08/2012 | 1,043.00p | 1,057.00p | 1,041.03p | 1,045.00p | 52483 |
13/08/2012 | 1,045.00p | 1,049.00p | 1,035.00p | 1,038.00p | 51275 |
10/08/2012 | 1,045.00p | 1,051.65p | 1,027.00p | 1,045.00p | 86395 |
09/08/2012 | 1,047.00p | 1,048.00p | 1,034.00p | 1,048.00p | 73602 |
08/08/2012 | 1,043.00p | 1,051.00p | 1,038.00p | 1,049.00p | 71059 |
07/08/2012 | 1,046.00p | 1,054.00p | 1,043.00p | 1,049.00p | 66119 |
06/08/2012 | 1,049.00p | 1,059.00p | 1,043.00p | 1,050.00p | 85979 |
03/08/2012 | 1,036.00p | 1,050.00p | 1,026.00p | 1,050.00p | 116611 |
02/08/2012 | 1,031.00p | 1,039.00p | 1,022.00p | 1,038.00p | 97568 |
01/08/2012 | 1,025.00p | 1,035.00p | 1,021.00p | 1,029.00p | 68510 |
31/07/2012 | 1,021.00p | 1,027.00p | 1,014.00p | 1,021.00p | 50628 |
30/07/2012 | 1,030.00p | 1,038.00p | 1,018.00p | 1,018.00p | 95199 |
27/07/2012 | 1,029.00p | 1,030.00p | 1,014.00p | 1,025.00p | 113057 |
26/07/2012 | 1,053.00p | 1,072.00p | 1,012.00p | 1,016.00p | 385481 |
25/07/2012 | 1,073.00p | 1,073.00p | 1,060.00p | 1,065.00p | 95381 |
24/07/2012 | 1,045.00p | 1,072.00p | 1,045.00p | 1,070.00p | 198153 |
23/07/2012 | 1,048.00p | 1,051.40p | 1,040.00p | 1,045.00p | 132677 |
20/07/2012 | 1,045.00p | 1,052.00p | 1,038.00p | 1,049.00p | 137432 |
19/07/2012 | 1,032.00p | 1,043.10p | 1,028.10p | 1,043.00p | 164140 |
18/07/2012 | 1,015.00p | 1,030.00p | 1,009.00p | 1,030.00p | 135252 |
17/07/2012 | 1,006.00p | 1,019.00p | 1,003.10p | 1,005.00p | 129204 |
16/07/2012 | 1,000.00p | 1,011.00p | 996.00p | 1,006.00p | 138202 |
13/07/2012 | 987.50p | 1,011.00p | 986.00p | 999.00p | 195898 |
12/07/2012 | 983.00p | 988.50p | 977.50p | 988.00p | 102167 |
11/07/2012 | 984.50p | 995.50p | 981.50p | 986.00p | 121979 |
10/07/2012 | 988.00p | 993.17p | 982.50p | 985.00p | 112708 |
09/07/2012 | 990.00p | 992.00p | 981.00p | 984.50p | 128250 |
06/07/2012 | 995.50p | 995.50p | 978.00p | 988.50p | 263244 |
05/07/2012 | 976.50p | 987.50p | 968.50p | 985.00p | 340779 |
04/07/2012 | 997.00p | 1,005.00p | 970.00p | 974.50p | 236629 |
03/07/2012 | 1,020.00p | 1,024.00p | 1,006.00p | 1,023.00p | 143677 |
*Close Price adjusted for both dividends and splits