Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2013 | 234.00p | 237.00p | 231.50p | 234.00p | 3000 |
16/05/2013 | 234.00p | 234.00p | 231.50p | 234.00p | 31189 |
15/05/2013 | 234.00p | 234.00p | 231.50p | 234.00p | 3000 |
14/05/2013 | 234.00p | 237.20p | 231.20p | 234.00p | 5811 |
13/05/2013 | 232.50p | 236.50p | 232.00p | 234.00p | 6787 |
10/05/2013 | 229.50p | 233.50p | 229.50p | 232.50p | 68500 |
09/05/2013 | 229.50p | 230.85p | 229.50p | 229.50p | 0 |
08/05/2013 | 229.50p | 230.85p | 229.50p | 229.50p | 0 |
07/05/2013 | 229.50p | 230.85p | 229.50p | 229.50p | 562 |
03/05/2013 | 229.50p | 229.50p | 227.50p | 229.50p | 1000 |
02/05/2013 | 229.50p | 231.00p | 227.00p | 229.50p | 2432 |
01/05/2013 | 223.50p | 232.00p | 223.50p | 229.50p | 24200 |
30/04/2013 | 221.50p | 223.00p | 218.00p | 222.50p | 9806 |
29/04/2013 | 221.00p | 222.00p | 221.00p | 221.50p | 25495 |
26/04/2013 | 221.00p | 222.00p | 220.00p | 221.00p | 49535 |
25/04/2013 | 215.00p | 221.00p | 215.00p | 221.00p | 29520 |
24/04/2013 | 223.50p | 223.50p | 210.00p | 215.00p | 15555 |
23/04/2013 | 228.50p | 228.50p | 222.00p | 223.50p | 12211 |
22/04/2013 | 230.00p | 230.00p | 225.00p | 228.50p | 21487 |
19/04/2013 | 237.00p | 237.00p | 225.00p | 230.00p | 32323 |
18/04/2013 | 241.50p | 241.50p | 235.00p | 237.00p | 9400 |
17/04/2013 | 243.50p | 243.50p | 240.00p | 241.50p | 1200 |
16/04/2013 | 243.50p | 247.50p | 240.00p | 243.50p | 0 |
15/04/2013 | 247.50p | 247.50p | 240.00p | 243.50p | 15020 |
12/04/2013 | 251.50p | 251.50p | 245.00p | 247.50p | 14915 |
11/04/2013 | 251.50p | 253.50p | 251.00p | 251.50p | 0 |
10/04/2013 | 252.50p | 253.50p | 251.00p | 251.50p | 400 |
09/04/2013 | 254.50p | 255.00p | 252.00p | 253.50p | 9819 |
08/04/2013 | 258.00p | 258.50p | 252.00p | 254.50p | 17947 |
05/04/2013 | 265.00p | 267.50p | 258.50p | 258.50p | 21000 |
04/04/2013 | 263.50p | 267.00p | 263.50p | 265.00p | 8027 |
03/04/2013 | 263.50p | 265.00p | 260.75p | 263.50p | 13800 |
02/04/2013 | 265.00p | 265.00p | 260.00p | 263.50p | 9945 |
28/03/2013 | 264.00p | 266.00p | 262.00p | 264.00p | 10492 |
27/03/2013 | 264.00p | 264.00p | 260.00p | 264.00p | 7026 |
26/03/2013 | 264.00p | 267.90p | 264.00p | 264.00p | 1300 |
25/03/2013 | 265.00p | 267.90p | 262.00p | 264.00p | 4308 |
22/03/2013 | 265.00p | 269.90p | 261.60p | 265.00p | 7500 |
21/03/2013 | 267.50p | 267.50p | 265.00p | 265.00p | 8007 |
20/03/2013 | 265.00p | 270.00p | 262.50p | 267.50p | 3817 |
19/03/2013 | 266.00p | 266.00p | 262.40p | 265.00p | 8029 |
18/03/2013 | 264.00p | 267.90p | 260.00p | 266.00p | 5022 |
15/03/2013 | 265.00p | 265.00p | 261.40p | 264.00p | 10000 |
14/03/2013 | 265.00p | 265.00p | 264.00p | 265.00p | 500 |
13/03/2013 | 265.00p | 270.00p | 263.30p | 265.00p | 2142 |
12/03/2013 | 262.50p | 265.00p | 262.50p | 265.00p | 1142 |
11/03/2013 | 261.50p | 265.00p | 258.00p | 262.50p | 12787 |
08/03/2013 | 261.00p | 265.00p | 258.80p | 261.50p | 18504 |
07/03/2013 | 258.50p | 261.00p | 257.00p | 261.00p | 5787 |
06/03/2013 | 258.50p | 261.71p | 258.50p | 258.50p | 5800 |
05/03/2013 | 258.50p | 261.00p | 258.50p | 258.50p | 0 |
04/03/2013 | 258.50p | 261.00p | 258.50p | 258.50p | 572 |
01/03/2013 | 258.50p | 258.50p | 256.12p | 258.50p | 4400 |
28/02/2013 | 258.50p | 261.78p | 253.00p | 258.50p | 19337 |
27/02/2013 | 258.50p | 259.50p | 258.25p | 258.50p | 0 |
26/02/2013 | 259.50p | 259.50p | 258.25p | 258.50p | 4140 |
25/02/2013 | 259.50p | 259.50p | 255.35p | 259.50p | 0 |
22/02/2013 | 258.50p | 259.50p | 255.35p | 257.00p | 283 |
21/02/2013 | 258.50p | 260.00p | 256.00p | 257.50p | 7000 |
20/02/2013 | 259.50p | 259.50p | 259.00p | 259.50p | 2091 |
19/02/2013 | 260.50p | 260.50p | 257.00p | 259.50p | 2550 |
18/02/2013 | 262.50p | 262.50p | 259.10p | 260.50p | 9502 |
15/02/2013 | 266.00p | 266.00p | 258.00p | 262.50p | 23056 |
14/02/2013 | 270.00p | 270.00p | 266.00p | 266.00p | 10400 |
13/02/2013 | 268.50p | 274.00p | 268.50p | 270.00p | 5500 |
12/02/2013 | 266.00p | 272.00p | 261.50p | 268.50p | 8280 |
11/02/2013 | 246.00p | 265.00p | 244.64p | 261.50p | 22824 |
08/02/2013 | 244.00p | 249.00p | 244.00p | 245.00p | 4329 |
07/02/2013 | 245.00p | 248.00p | 243.80p | 244.00p | 11669 |
06/02/2013 | 245.00p | 245.00p | 243.00p | 245.00p | 246 |
05/02/2013 | 245.00p | 250.00p | 240.00p | 245.00p | 0 |
04/02/2013 | 245.00p | 250.00p | 240.00p | 245.00p | 10168 |
01/02/2013 | 245.00p | 249.00p | 242.20p | 245.00p | 4636 |
31/01/2013 | 245.00p | 246.00p | 242.20p | 245.00p | 11782 |
30/01/2013 | 245.00p | 245.00p | 240.00p | 245.00p | 3563 |
29/01/2013 | 245.00p | 246.70p | 242.20p | 245.00p | 12294 |
28/01/2013 | 243.50p | 248.70p | 240.70p | 245.00p | 15389 |
25/01/2013 | 243.50p | 243.50p | 240.70p | 243.50p | 375 |
24/01/2013 | 243.50p | 246.00p | 241.00p | 243.50p | 1286 |
23/01/2013 | 243.50p | 243.50p | 241.00p | 243.50p | 0 |
22/01/2013 | 243.50p | 243.50p | 241.00p | 243.50p | 1073 |
21/01/2013 | 243.50p | 246.00p | 241.00p | 243.50p | 3652 |
18/01/2013 | 243.50p | 243.50p | 240.00p | 243.50p | 4073 |
17/01/2013 | 243.50p | 246.09p | 240.00p | 243.50p | 11370 |
16/01/2013 | 243.50p | 243.50p | 240.00p | 243.50p | 450 |
15/01/2013 | 243.50p | 245.60p | 240.00p | 243.50p | 0 |
14/01/2013 | 243.50p | 245.60p | 240.00p | 243.50p | 9730 |
11/01/2013 | 243.50p | 243.50p | 241.05p | 243.50p | 450 |
10/01/2013 | 241.50p | 245.00p | 241.50p | 243.50p | 16609 |
09/01/2013 | 241.50p | 244.00p | 239.05p | 241.50p | 8138 |
08/01/2013 | 242.50p | 243.00p | 239.05p | 241.50p | 12800 |
07/01/2013 | 245.50p | 245.50p | 238.00p | 244.00p | 8709 |
04/01/2013 | 244.00p | 245.50p | 242.00p | 245.50p | 5570 |
03/01/2013 | 248.50p | 248.50p | 242.00p | 245.00p | 7030 |
02/01/2013 | 251.00p | 251.00p | 245.00p | 248.50p | 32618 |
31/12/2012 | 251.00p | 252.58p | 251.00p | 251.00p | 500 |
28/12/2012 | 252.50p | 252.50p | 247.05p | 251.00p | 147 |
27/12/2012 | 252.50p | 255.25p | 250.00p | 252.50p | 0 |
24/12/2012 | 254.50p | 255.25p | 250.00p | 252.50p | 7529 |
21/12/2012 | 254.50p | 254.50p | 252.00p | 254.50p | 2000 |
20/12/2012 | 254.50p | 254.50p | 253.50p | 254.50p | 5780 |
19/12/2012 | 254.50p | 254.50p | 253.00p | 254.50p | 1555 |
18/12/2012 | 254.50p | 254.50p | 254.00p | 254.50p | 15000 |
17/12/2012 | 254.50p | 255.35p | 252.00p | 254.50p | 3725 |
14/12/2012 | 254.50p | 255.35p | 252.55p | 254.50p | 11216 |
13/12/2012 | 252.50p | 254.50p | 251.00p | 254.50p | 15414 |
12/12/2012 | 252.00p | 255.00p | 250.00p | 252.50p | 15350 |
11/12/2012 | 253.50p | 253.50p | 250.00p | 252.00p | 1200 |
10/12/2012 | 259.00p | 259.00p | 250.00p | 253.50p | 7871 |
07/12/2012 | 259.00p | 260.00p | 255.00p | 259.00p | 5805 |
06/12/2012 | 259.00p | 260.00p | 255.30p | 259.00p | 12766 |
05/12/2012 | 259.00p | 261.72p | 255.00p | 259.00p | 6922 |
04/12/2012 | 259.00p | 259.00p | 256.60p | 259.00p | 250 |
03/12/2012 | 259.00p | 259.00p | 257.40p | 259.00p | 3510 |
30/11/2012 | 259.00p | 262.20p | 259.00p | 259.00p | 0 |
29/11/2012 | 259.00p | 262.20p | 259.00p | 259.00p | 15450 |
28/11/2012 | 259.00p | 262.20p | 259.00p | 259.00p | 1000 |
27/11/2012 | 259.00p | 262.00p | 255.00p | 259.00p | 10540 |
26/11/2012 | 260.00p | 262.40p | 257.30p | 259.00p | 18601 |
23/11/2012 | 256.50p | 258.81p | 253.42p | 256.50p | 1792 |
22/11/2012 | 257.50p | 259.90p | 253.42p | 256.50p | 17453 |
21/11/2012 | 257.50p | 257.50p | 255.30p | 257.50p | 350 |
20/11/2012 | 260.00p | 261.72p | 256.60p | 257.50p | 3241 |
19/11/2012 | 260.00p | 263.40p | 260.00p | 260.00p | 490 |
16/11/2012 | 260.00p | 264.00p | 259.03p | 260.00p | 0 |
15/11/2012 | 260.00p | 264.00p | 259.03p | 260.00p | 0 |
14/11/2012 | 260.00p | 264.00p | 259.03p | 260.00p | 0 |
13/11/2012 | 261.50p | 264.00p | 259.03p | 260.00p | 10485 |
12/11/2012 | 261.50p | 263.88p | 260.00p | 261.50p | 2500 |
09/11/2012 | 261.50p | 264.00p | 259.75p | 261.50p | 9515 |
08/11/2012 | 261.50p | 262.83p | 261.50p | 261.50p | 0 |
07/11/2012 | 261.50p | 262.83p | 261.50p | 261.50p | 0 |
06/11/2012 | 261.50p | 262.83p | 261.50p | 261.50p | 762 |
05/11/2012 | 262.50p | 263.50p | 260.31p | 261.50p | 3610 |
02/11/2012 | 262.50p | 263.65p | 261.50p | 262.50p | 0 |
01/11/2012 | 262.50p | 263.65p | 262.00p | 262.50p | 0 |
31/10/2012 | 262.50p | 263.65p | 262.00p | 262.50p | 11000 |
30/10/2012 | 262.50p | 263.65p | 262.50p | 262.50p | 5186 |
29/10/2012 | 262.50p | 262.50p | 262.00p | 262.50p | 2875 |
26/10/2012 | 262.50p | 262.50p | 260.34p | 262.50p | 9703 |
25/10/2012 | 262.50p | 265.00p | 262.50p | 262.50p | 75 |
24/10/2012 | 266.50p | 267.00p | 262.50p | 262.50p | 15673 |
23/10/2012 | 264.00p | 267.90p | 264.00p | 266.50p | 1900 |
22/10/2012 | 253.50p | 268.00p | 253.50p | 264.00p | 9907 |
19/10/2012 | 252.50p | 255.00p | 252.50p | 253.50p | 3382 |
18/10/2012 | 251.50p | 257.00p | 251.50p | 252.50p | 14441 |
17/10/2012 | 246.50p | 254.00p | 246.50p | 251.50p | 6495 |
16/10/2012 | 244.00p | 247.90p | 244.00p | 246.50p | 9155 |
15/10/2012 | 244.00p | 247.90p | 240.00p | 244.00p | 4993 |
12/10/2012 | 244.00p | 248.00p | 242.00p | 244.00p | 120 |
11/10/2012 | 244.00p | 246.88p | 242.00p | 244.00p | 763 |
10/10/2012 | 243.50p | 246.30p | 241.40p | 244.00p | 22603 |
09/10/2012 | 243.50p | 246.90p | 243.50p | 243.50p | 14193 |
08/10/2012 | 243.50p | 245.00p | 240.70p | 243.50p | 16093 |
05/10/2012 | 243.50p | 245.53p | 241.00p | 243.50p | 10098 |
04/10/2012 | 243.50p | 245.60p | 242.00p | 243.50p | 0 |
03/10/2012 | 243.50p | 245.60p | 242.00p | 243.50p | 0 |
02/10/2012 | 243.50p | 245.60p | 242.00p | 243.50p | 2078 |
01/10/2012 | 243.50p | 247.00p | 242.00p | 243.50p | 40261 |
28/09/2012 | 243.50p | 245.50p | 240.00p | 243.50p | 19129 |
27/09/2012 | 243.50p | 245.50p | 243.50p | 243.50p | 0 |
26/09/2012 | 243.50p | 245.50p | 243.50p | 243.50p | 407 |
25/09/2012 | 243.50p | 245.60p | 241.19p | 243.50p | 0 |
24/09/2012 | 243.50p | 245.60p | 241.19p | 243.50p | 0 |
21/09/2012 | 243.50p | 245.60p | 241.19p | 243.50p | 7304 |
20/09/2012 | 243.50p | 245.60p | 243.50p | 243.50p | 0 |
19/09/2012 | 243.50p | 245.60p | 243.50p | 243.50p | 4481 |
18/09/2012 | 243.50p | 243.50p | 241.19p | 243.50p | 800 |
17/09/2012 | 243.50p | 246.00p | 243.50p | 243.50p | 1100 |
14/09/2012 | 243.00p | 243.00p | 241.50p | 243.00p | 1100 |
13/09/2012 | 243.00p | 260.00p | 243.00p | 243.00p | 21822 |
12/09/2012 | 243.00p | 244.98p | 243.00p | 243.00p | 2000 |
11/09/2012 | 244.00p | 255.00p | 240.00p | 243.00p | 18803 |
10/09/2012 | 244.00p | 244.00p | 241.36p | 244.00p | 2000 |
07/09/2012 | 244.00p | 246.72p | 244.00p | 244.00p | 2419 |
06/09/2012 | 244.00p | 247.12p | 242.00p | 244.00p | 48860 |
05/09/2012 | 244.00p | 244.00p | 241.00p | 244.00p | 5 |
04/09/2012 | 244.00p | 244.00p | 240.50p | 244.00p | 0 |
03/09/2012 | 244.00p | 244.00p | 240.50p | 244.00p | 600 |
31/08/2012 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
30/08/2012 | 244.00p | 244.00p | 244.00p | 244.00p | 25000 |
29/08/2012 | 244.00p | 244.00p | 240.50p | 244.00p | 1000 |
28/08/2012 | 247.50p | 247.50p | 245.00p | 245.00p | 68570 |
24/08/2012 | 247.50p | 247.50p | 246.00p | 247.50p | 3000 |
23/08/2012 | 247.50p | 249.50p | 247.50p | 247.50p | 4920 |
22/08/2012 | 247.50p | 247.50p | 245.25p | 247.50p | 2519 |
21/08/2012 | 249.00p | 251.50p | 245.80p | 247.50p | 1135 |
20/08/2012 | 249.00p | 249.00p | 247.40p | 249.00p | 500 |
17/08/2012 | 249.00p | 250.00p | 248.00p | 249.00p | 0 |
16/08/2012 | 250.00p | 250.00p | 248.00p | 249.00p | 2300 |
15/08/2012 | 250.00p | 253.00p | 248.00p | 250.00p | 3450 |
14/08/2012 | 251.50p | 253.70p | 248.00p | 250.00p | 11100 |
13/08/2012 | 251.50p | 253.00p | 251.50p | 251.50p | 1825 |
10/08/2012 | 253.00p | 253.00p | 247.20p | 251.50p | 11350 |
09/08/2012 | 253.00p | 256.00p | 253.00p | 253.00p | 12555 |
08/08/2012 | 253.00p | 253.00p | 248.00p | 253.00p | 0 |
07/08/2012 | 253.00p | 253.00p | 248.00p | 253.00p | 1994 |
06/08/2012 | 253.00p | 256.00p | 246.00p | 253.00p | 12158 |
03/08/2012 | 253.00p | 256.40p | 253.00p | 253.00p | 5 |
02/08/2012 | 253.00p | 253.75p | 248.00p | 253.00p | 0 |
*Close Price adjusted for both dividends and splits