Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2013 | 552.00p | 558.50p | 545.50p | 558.00p | 40204 |
22/04/2013 | 557.50p | 561.50p | 543.00p | 550.00p | 109595 |
19/04/2013 | 552.00p | 557.00p | 545.00p | 556.00p | 74534 |
18/04/2013 | 556.00p | 556.00p | 535.50p | 548.00p | 94566 |
17/04/2013 | 545.50p | 552.50p | 542.50p | 546.50p | 71014 |
16/04/2013 | 545.50p | 549.50p | 537.50p | 545.50p | 166720 |
15/04/2013 | 548.00p | 551.50p | 526.50p | 540.00p | 182317 |
12/04/2013 | 554.00p | 558.00p | 541.50p | 550.00p | 116339 |
11/04/2013 | 546.00p | 558.00p | 546.00p | 556.50p | 219073 |
10/04/2013 | 536.50p | 550.00p | 536.50p | 550.00p | 112963 |
09/04/2013 | 540.00p | 546.00p | 515.25p | 540.00p | 684628 |
08/04/2013 | 542.00p | 550.00p | 532.00p | 546.00p | 78890 |
05/04/2013 | 555.50p | 555.50p | 527.21p | 544.50p | 140394 |
04/04/2013 | 561.00p | 561.00p | 540.76p | 552.00p | 775629 |
03/04/2013 | 564.00p | 564.00p | 548.77p | 558.50p | 72984 |
02/04/2013 | 565.50p | 565.50p | 545.89p | 560.50p | 159272 |
28/03/2013 | 569.00p | 573.00p | 548.00p | 560.50p | 115903 |
27/03/2013 | 571.00p | 571.00p | 554.68p | 564.00p | 254788 |
26/03/2013 | 569.50p | 570.00p | 561.68p | 567.00p | 521848 |
25/03/2013 | 580.00p | 582.00p | 558.21p | 568.00p | 467702 |
22/03/2013 | 596.50p | 602.50p | 580.50p | 580.50p | 148445 |
21/03/2013 | 598.00p | 606.50p | 592.50p | 600.50p | 118229 |
20/03/2013 | 613.50p | 613.50p | 596.00p | 606.50p | 169162 |
19/03/2013 | 606.50p | 616.00p | 601.00p | 604.50p | 24591 |
18/03/2013 | 607.50p | 612.00p | 598.50p | 602.50p | 61502 |
15/03/2013 | 611.00p | 638.00p | 603.00p | 610.00p | 591403 |
14/03/2013 | 597.50p | 613.00p | 593.70p | 606.00p | 142016 |
13/03/2013 | 610.00p | 610.00p | 574.50p | 601.00p | 387703 |
12/03/2013 | 615.50p | 621.50p | 596.87p | 606.00p | 438341 |
11/03/2013 | 622.50p | 622.50p | 608.00p | 614.00p | 58373 |
08/03/2013 | 614.50p | 620.00p | 605.00p | 620.00p | 122491 |
07/03/2013 | 618.00p | 630.00p | 614.50p | 617.50p | 92586 |
06/03/2013 | 620.00p | 627.00p | 607.46p | 627.00p | 72734 |
05/03/2013 | 622.50p | 625.00p | 608.00p | 618.50p | 100288 |
04/03/2013 | 616.00p | 618.00p | 607.50p | 618.00p | 54226 |
01/03/2013 | 615.00p | 630.00p | 599.28p | 627.50p | 285693 |
28/02/2013 | 630.00p | 630.00p | 600.12p | 612.50p | 223813 |
27/02/2013 | 600.00p | 630.77p | 600.00p | 620.00p | 279849 |
26/02/2013 | 581.50p | 609.00p | 581.50p | 600.00p | 457070 |
25/02/2013 | 578.00p | 597.00p | 568.60p | 597.00p | 72949 |
22/02/2013 | 572.50p | 586.50p | 568.00p | 577.00p | 163712 |
21/02/2013 | 590.00p | 597.00p | 580.50p | 586.50p | 66958 |
20/02/2013 | 585.00p | 597.00p | 577.50p | 597.00p | 341726 |
19/02/2013 | 583.00p | 583.00p | 570.00p | 583.00p | 55494 |
18/02/2013 | 563.00p | 583.00p | 563.00p | 583.00p | 33833 |
15/02/2013 | 570.00p | 579.00p | 561.00p | 579.00p | 147027 |
14/02/2013 | 580.00p | 580.00p | 559.87p | 565.00p | 129014 |
13/02/2013 | 570.00p | 570.50p | 566.50p | 569.50p | 103753 |
12/02/2013 | 578.50p | 587.00p | 565.00p | 570.00p | 89623 |
11/02/2013 | 578.00p | 590.00p | 571.50p | 587.00p | 25621 |
08/02/2013 | 567.00p | 583.00p | 567.00p | 577.00p | 59897 |
07/02/2013 | 573.00p | 578.00p | 560.00p | 568.50p | 41420 |
06/02/2013 | 590.00p | 590.00p | 570.00p | 570.00p | 84758 |
05/02/2013 | 585.00p | 590.00p | 570.89p | 580.00p | 198455 |
04/02/2013 | 565.00p | 580.00p | 553.00p | 574.00p | 391365 |
01/02/2013 | 560.00p | 565.00p | 540.72p | 564.50p | 93012 |
31/01/2013 | 525.00p | 557.00p | 525.00p | 557.00p | 126197 |
30/01/2013 | 553.50p | 564.50p | 531.00p | 539.00p | 58711 |
29/01/2013 | 552.00p | 557.00p | 546.00p | 553.50p | 74768 |
28/01/2013 | 557.00p | 563.06p | 546.00p | 557.50p | 126617 |
25/01/2013 | 552.00p | 553.46p | 532.00p | 546.00p | 67517 |
24/01/2013 | 530.00p | 546.90p | 530.00p | 539.50p | 56605 |
23/01/2013 | 554.50p | 554.50p | 531.50p | 540.00p | 74473 |
22/01/2013 | 547.50p | 550.00p | 535.00p | 540.00p | 52938 |
21/01/2013 | 551.50p | 552.00p | 525.00p | 550.00p | 349942 |
18/01/2013 | 535.00p | 545.00p | 532.12p | 539.50p | 88699 |
17/01/2013 | 517.50p | 538.28p | 517.50p | 535.00p | 86022 |
16/01/2013 | 538.50p | 538.50p | 513.00p | 526.50p | 76979 |
15/01/2013 | 545.00p | 555.53p | 521.10p | 538.00p | 41839 |
14/01/2013 | 570.00p | 570.00p | 545.00p | 545.00p | 65345 |
11/01/2013 | 569.00p | 572.00p | 557.00p | 560.00p | 63508 |
10/01/2013 | 564.00p | 568.50p | 550.00p | 558.00p | 122032 |
09/01/2013 | 559.00p | 559.00p | 540.00p | 558.00p | 48300 |
08/01/2013 | 555.00p | 555.00p | 539.00p | 545.00p | 74305 |
07/01/2013 | 551.50p | 551.50p | 537.00p | 548.00p | 90866 |
04/01/2013 | 551.00p | 558.05p | 545.00p | 550.00p | 79969 |
03/01/2013 | 547.50p | 550.00p | 536.96p | 550.00p | 58463 |
02/01/2013 | 545.00p | 564.50p | 539.00p | 539.00p | 72030 |
31/12/2012 | 566.00p | 566.00p | 533.50p | 554.50p | 13883 |
28/12/2012 | 554.00p | 561.00p | 540.00p | 540.00p | 27514 |
27/12/2012 | 560.00p | 560.00p | 533.00p | 544.00p | 53702 |
24/12/2012 | 543.50p | 560.00p | 530.00p | 560.00p | 22136 |
21/12/2012 | 532.50p | 543.50p | 530.50p | 539.50p | 215821 |
20/12/2012 | 534.00p | 540.01p | 521.75p | 539.00p | 92753 |
19/12/2012 | 514.00p | 530.00p | 510.50p | 527.00p | 762356 |
18/12/2012 | 505.00p | 508.00p | 499.00p | 502.00p | 408707 |
17/12/2012 | 518.50p | 520.50p | 499.00p | 506.50p | 73012 |
14/12/2012 | 517.50p | 517.50p | 502.72p | 510.00p | 55911 |
13/12/2012 | 517.50p | 518.00p | 505.50p | 514.50p | 38022 |
12/12/2012 | 514.00p | 519.00p | 513.22p | 515.00p | 74596 |
11/12/2012 | 527.50p | 527.50p | 498.90p | 511.50p | 137002 |
10/12/2012 | 513.00p | 535.00p | 513.00p | 518.00p | 136559 |
07/12/2012 | 521.50p | 525.50p | 511.50p | 525.50p | 71815 |
06/12/2012 | 510.00p | 513.50p | 495.42p | 513.50p | 348770 |
05/12/2012 | 488.70p | 515.00p | 488.70p | 510.00p | 100086 |
04/12/2012 | 484.00p | 488.50p | 472.90p | 488.30p | 66176 |
03/12/2012 | 485.10p | 485.20p | 469.05p | 485.20p | 20957 |
30/11/2012 | 484.30p | 484.30p | 471.00p | 481.60p | 53777 |
29/11/2012 | 468.70p | 485.10p | 459.18p | 479.00p | 480053 |
28/11/2012 | 459.70p | 464.90p | 454.50p | 464.90p | 89287 |
27/11/2012 | 471.00p | 471.00p | 458.60p | 465.00p | 108741 |
26/11/2012 | 473.50p | 477.00p | 464.30p | 464.30p | 74101 |
23/11/2012 | 467.90p | 478.30p | 467.00p | 478.30p | 93449 |
22/11/2012 | 465.70p | 470.00p | 463.00p | 469.10p | 79199 |
21/11/2012 | 475.00p | 475.00p | 458.60p | 464.00p | 69550 |
20/11/2012 | 440.00p | 470.71p | 440.00p | 468.80p | 446327 |
19/11/2012 | 450.00p | 452.93p | 444.44p | 448.20p | 449637 |
16/11/2012 | 442.90p | 445.34p | 432.66p | 438.00p | 74343 |
15/11/2012 | 446.50p | 448.70p | 435.10p | 445.80p | 29578 |
14/11/2012 | 454.90p | 455.40p | 444.00p | 444.20p | 28652 |
13/11/2012 | 449.30p | 453.70p | 437.50p | 453.70p | 23344 |
12/11/2012 | 446.50p | 446.50p | 435.10p | 435.10p | 42570 |
09/11/2012 | 440.00p | 452.10p | 436.00p | 440.10p | 76717 |
08/11/2012 | 445.00p | 450.50p | 435.00p | 435.00p | 61837 |
07/11/2012 | 460.00p | 460.00p | 447.10p | 447.30p | 40831 |
06/11/2012 | 449.10p | 460.00p | 446.35p | 458.00p | 47540 |
05/11/2012 | 449.00p | 452.00p | 444.30p | 449.00p | 85400 |
02/11/2012 | 452.00p | 453.00p | 445.00p | 450.00p | 57266 |
01/11/2012 | 445.00p | 452.00p | 435.80p | 451.90p | 79613 |
31/10/2012 | 456.00p | 458.50p | 445.00p | 447.60p | 70249 |
30/10/2012 | 465.00p | 465.00p | 456.90p | 456.90p | 10591 |
29/10/2012 | 462.40p | 466.37p | 458.40p | 461.80p | 54731 |
26/10/2012 | 485.00p | 485.00p | 463.90p | 465.00p | 26962 |
25/10/2012 | 460.00p | 485.00p | 460.00p | 474.50p | 49942 |
24/10/2012 | 446.00p | 475.10p | 446.00p | 475.10p | 46659 |
23/10/2012 | 445.00p | 468.00p | 445.00p | 457.10p | 54645 |
22/10/2012 | 457.20p | 464.90p | 442.10p | 459.90p | 59599 |
19/10/2012 | 448.80p | 452.30p | 441.98p | 445.10p | 96898 |
18/10/2012 | 435.00p | 457.00p | 435.00p | 449.30p | 222354 |
17/10/2012 | 458.00p | 458.00p | 440.80p | 447.00p | 288494 |
16/10/2012 | 455.00p | 455.00p | 440.40p | 447.30p | 85842 |
15/10/2012 | 449.70p | 458.00p | 444.90p | 454.80p | 48315 |
12/10/2012 | 459.70p | 470.33p | 441.42p | 452.90p | 120763 |
11/10/2012 | 482.50p | 486.80p | 455.60p | 456.70p | 217321 |
10/10/2012 | 503.00p | 503.00p | 473.60p | 475.10p | 74165 |
09/10/2012 | 504.00p | 504.00p | 479.30p | 479.30p | 264166 |
08/10/2012 | 493.00p | 500.00p | 477.50p | 497.90p | 93133 |
05/10/2012 | 484.40p | 490.90p | 467.10p | 490.90p | 82606 |
04/10/2012 | 480.00p | 480.00p | 469.45p | 478.80p | 53791 |
03/10/2012 | 488.90p | 488.90p | 465.00p | 465.00p | 53551 |
02/10/2012 | 495.00p | 495.00p | 471.50p | 476.00p | 61501 |
01/10/2012 | 480.00p | 490.99p | 468.28p | 483.30p | 71632 |
28/09/2012 | 477.90p | 481.40p | 455.10p | 475.30p | 112553 |
27/09/2012 | 474.00p | 476.90p | 468.00p | 476.90p | 61607 |
26/09/2012 | 475.00p | 475.00p | 457.50p | 471.90p | 88893 |
25/09/2012 | 467.30p | 472.50p | 461.78p | 470.10p | 157757 |
24/09/2012 | 465.00p | 470.00p | 450.00p | 467.90p | 92230 |
21/09/2012 | 478.00p | 484.50p | 457.70p | 457.70p | 313505 |
20/09/2012 | 478.00p | 478.00p | 464.41p | 471.30p | 34471 |
19/09/2012 | 456.80p | 473.60p | 456.80p | 470.60p | 93093 |
18/09/2012 | 470.00p | 470.00p | 458.50p | 466.90p | 106385 |
17/09/2012 | 468.50p | 470.00p | 454.60p | 467.30p | 53779 |
14/09/2012 | 456.20p | 474.80p | 455.90p | 458.60p | 451959 |
13/09/2012 | 467.90p | 467.90p | 457.10p | 461.00p | 31663 |
12/09/2012 | 459.70p | 460.30p | 445.00p | 460.30p | 294381 |
11/09/2012 | 454.90p | 459.50p | 442.70p | 447.50p | 281201 |
10/09/2012 | 445.00p | 454.65p | 445.00p | 448.40p | 41631 |
07/09/2012 | 454.40p | 454.40p | 445.41p | 451.00p | 51876 |
06/09/2012 | 435.50p | 447.90p | 432.90p | 445.30p | 753156 |
05/09/2012 | 424.40p | 438.00p | 422.78p | 438.00p | 98744 |
04/09/2012 | 418.00p | 429.30p | 418.00p | 429.30p | 32755 |
03/09/2012 | 437.40p | 437.40p | 426.00p | 429.30p | 65316 |
31/08/2012 | 421.90p | 431.80p | 420.00p | 427.20p | 48085 |
30/08/2012 | 424.40p | 426.00p | 419.10p | 424.20p | 33540 |
29/08/2012 | 421.90p | 424.90p | 415.10p | 422.00p | 58334 |
28/08/2012 | 425.10p | 431.13p | 420.10p | 420.10p | 150224 |
24/08/2012 | 422.80p | 432.00p | 420.10p | 425.10p | 68989 |
23/08/2012 | 425.50p | 433.42p | 423.70p | 425.30p | 167201 |
22/08/2012 | 425.60p | 428.00p | 423.20p | 425.00p | 61857 |
21/08/2012 | 432.00p | 432.00p | 425.50p | 429.00p | 53733 |
20/08/2012 | 436.90p | 436.90p | 425.00p | 427.00p | 146979 |
17/08/2012 | 431.00p | 435.00p | 431.00p | 434.60p | 35232 |
16/08/2012 | 431.10p | 438.90p | 429.41p | 434.50p | 139959 |
15/08/2012 | 425.00p | 433.10p | 425.00p | 428.50p | 7177 |
14/08/2012 | 425.60p | 429.20p | 424.00p | 429.20p | 57336 |
13/08/2012 | 434.70p | 434.70p | 420.00p | 427.70p | 42182 |
10/08/2012 | 423.10p | 431.30p | 421.30p | 429.90p | 37121 |
09/08/2012 | 418.00p | 427.60p | 418.00p | 426.70p | 180782 |
08/08/2012 | 422.40p | 431.10p | 419.90p | 428.50p | 302743 |
07/08/2012 | 420.00p | 425.60p | 417.00p | 425.20p | 1108090 |
06/08/2012 | 423.00p | 430.00p | 419.70p | 423.00p | 122342 |
03/08/2012 | 417.00p | 428.60p | 417.00p | 424.70p | 154140 |
02/08/2012 | 423.10p | 425.00p | 418.00p | 418.00p | 229095 |
01/08/2012 | 415.00p | 425.60p | 415.00p | 421.70p | 864247 |
31/07/2012 | 421.10p | 421.10p | 404.01p | 417.10p | 1809372 |
30/07/2012 | 459.30p | 459.30p | 415.20p | 420.00p | 621489 |
27/07/2012 | 446.90p | 449.00p | 440.60p | 446.00p | 182233 |
26/07/2012 | 452.30p | 452.30p | 436.30p | 442.00p | 83127 |
25/07/2012 | 447.00p | 453.60p | 442.60p | 447.30p | 112983 |
24/07/2012 | 447.20p | 447.20p | 440.50p | 445.30p | 96211 |
23/07/2012 | 444.20p | 448.10p | 435.90p | 444.90p | 89336 |
20/07/2012 | 444.10p | 449.90p | 440.00p | 449.90p | 32653 |
19/07/2012 | 440.00p | 449.00p | 435.40p | 446.00p | 55694 |
18/07/2012 | 427.40p | 439.60p | 425.50p | 439.60p | 218941 |
17/07/2012 | 434.60p | 435.90p | 425.00p | 427.70p | 335391 |
16/07/2012 | 432.60p | 436.30p | 430.90p | 432.30p | 43056 |
13/07/2012 | 436.40p | 438.10p | 431.70p | 431.70p | 149657 |
12/07/2012 | 440.40p | 443.10p | 436.70p | 438.00p | 127673 |
11/07/2012 | 443.00p | 447.10p | 443.00p | 443.90p | 83056 |
10/07/2012 | 442.80p | 448.70p | 442.80p | 445.80p | 152312 |
*Close Price adjusted for both dividends and splits