Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2013 | 107.42p | 109.73p | 107.17p | 109.65p | 1497940 |
24/04/2013 | 105.97p | 107.85p | 105.97p | 107.17p | 1486631 |
23/04/2013 | 103.92p | 105.97p | 103.92p | 105.97p | 938046 |
22/04/2013 | 105.03p | 106.14p | 103.41p | 104.18p | 968755 |
19/04/2013 | 104.95p | 105.47p | 102.55p | 104.43p | 1752366 |
18/04/2013 | 106.65p | 107.03p | 103.66p | 104.09p | 2038494 |
17/04/2013 | 110.41p | 111.70p | 106.23p | 106.40p | 1891717 |
16/04/2013 | 110.67p | 111.70p | 109.30p | 109.90p | 1460419 |
15/04/2013 | 114.35p | 114.60p | 110.33p | 111.70p | 1685036 |
12/04/2013 | 116.74p | 119.73p | 114.43p | 114.60p | 2340859 |
11/04/2013 | 116.74p | 118.28p | 116.57p | 116.82p | 926791 |
10/04/2013 | 115.97p | 118.28p | 115.46p | 117.93p | 1271079 |
09/04/2013 | 115.46p | 116.10p | 113.49p | 115.46p | 1498670 |
08/04/2013 | 113.66p | 115.88p | 113.15p | 115.29p | 1482996 |
05/04/2013 | 115.63p | 115.63p | 111.53p | 113.15p | 2361006 |
04/04/2013 | 119.39p | 119.47p | 114.26p | 115.20p | 1617754 |
03/04/2013 | 122.98p | 122.98p | 118.96p | 119.39p | 1346464 |
02/04/2013 | 122.98p | 122.98p | 120.07p | 121.52p | 2542936 |
28/03/2013 | 120.24p | 124.50p | 120.24p | 122.72p | 1382679 |
27/03/2013 | 117.34p | 123.49p | 117.34p | 122.89p | 4758280 |
26/03/2013 | 118.45p | 121.77p | 118.45p | 119.90p | 2196532 |
25/03/2013 | 117.59p | 120.93p | 117.59p | 118.79p | 2804309 |
22/03/2013 | 118.88p | 120.67p | 116.99p | 117.34p | 1646175 |
21/03/2013 | 118.79p | 121.43p | 117.85p | 120.67p | 1420649 |
20/03/2013 | 120.24p | 121.61p | 119.33p | 120.33p | 1074360 |
19/03/2013 | 121.10p | 122.14p | 119.05p | 120.07p | 1035705 |
18/03/2013 | 118.53p | 122.46p | 117.17p | 121.52p | 1516209 |
15/03/2013 | 119.30p | 120.18p | 118.45p | 120.16p | 2021656 |
14/03/2013 | 118.28p | 119.47p | 117.42p | 119.47p | 1397208 |
13/03/2013 | 119.13p | 120.24p | 117.17p | 117.68p | 1099161 |
12/03/2013 | 119.82p | 122.04p | 119.30p | 119.30p | 2222963 |
11/03/2013 | 116.14p | 120.64p | 116.14p | 120.16p | 1689234 |
08/03/2013 | 115.63p | 117.85p | 115.29p | 116.65p | 712658 |
07/03/2013 | 116.05p | 116.14p | 115.23p | 115.71p | 633364 |
06/03/2013 | 116.23p | 116.82p | 115.46p | 116.23p | 1008317 |
05/03/2013 | 112.38p | 116.14p | 112.38p | 115.80p | 861944 |
04/03/2013 | 112.89p | 112.89p | 111.68p | 112.29p | 742078 |
01/03/2013 | 114.00p | 116.23p | 113.41p | 114.26p | 840480 |
28/02/2013 | 112.72p | 113.75p | 112.29p | 113.66p | 629162 |
27/02/2013 | 111.35p | 113.15p | 110.59p | 112.81p | 736831 |
26/02/2013 | 113.66p | 113.66p | 110.16p | 111.35p | 2663774 |
25/02/2013 | 113.49p | 114.86p | 112.47p | 112.98p | 625357 |
22/02/2013 | 112.55p | 114.00p | 111.95p | 113.41p | 620708 |
21/02/2013 | 113.66p | 113.66p | 112.04p | 112.64p | 924700 |
20/02/2013 | 112.81p | 114.69p | 112.32p | 113.66p | 1150232 |
19/02/2013 | 112.81p | 113.66p | 112.64p | 113.23p | 1983415 |
18/02/2013 | 113.58p | 115.09p | 112.64p | 112.89p | 737131 |
15/02/2013 | 113.92p | 115.06p | 113.54p | 114.17p | 956423 |
14/02/2013 | 115.46p | 116.48p | 114.24p | 114.77p | 526932 |
13/02/2013 | 114.77p | 116.82p | 114.77p | 115.71p | 761988 |
12/02/2013 | 114.26p | 115.88p | 113.58p | 115.71p | 1191219 |
11/02/2013 | 113.06p | 114.60p | 112.81p | 113.58p | 1134972 |
08/02/2013 | 111.95p | 113.66p | 111.95p | 113.41p | 476186 |
07/02/2013 | 111.95p | 113.87p | 111.95p | 112.12p | 2036177 |
06/02/2013 | 112.55p | 113.23p | 112.38p | 112.81p | 1521733 |
05/02/2013 | 112.38p | 113.58p | 111.95p | 112.64p | 1352392 |
04/02/2013 | 112.81p | 113.66p | 111.53p | 112.55p | 2933482 |
01/02/2013 | 110.67p | 111.70p | 110.14p | 111.70p | 1710881 |
31/01/2013 | 110.16p | 111.10p | 110.07p | 110.41p | 1015088 |
30/01/2013 | 111.44p | 111.44p | 109.99p | 110.50p | 809183 |
29/01/2013 | 111.44p | 112.04p | 110.76p | 110.93p | 1162837 |
28/01/2013 | 112.12p | 113.15p | 110.93p | 111.70p | 1315442 |
25/01/2013 | 111.70p | 113.58p | 110.84p | 112.12p | 2065477 |
24/01/2013 | 111.10p | 113.58p | 108.19p | 112.38p | 3738914 |
23/01/2013 | 106.40p | 111.53p | 106.38p | 110.84p | 4642440 |
22/01/2013 | 105.03p | 107.00p | 104.77p | 106.31p | 1178130 |
21/01/2013 | 106.65p | 106.95p | 104.77p | 105.29p | 969380 |
18/01/2013 | 105.12p | 107.25p | 104.77p | 106.83p | 1739349 |
17/01/2013 | 102.12p | 105.29p | 102.04p | 104.77p | 3546664 |
16/01/2013 | 105.89p | 105.89p | 101.10p | 102.04p | 4624946 |
15/01/2013 | 104.77p | 106.48p | 104.77p | 105.89p | 770188 |
14/01/2013 | 105.29p | 106.14p | 104.77p | 105.54p | 901997 |
11/01/2013 | 106.65p | 106.83p | 105.29p | 105.63p | 1657762 |
10/01/2013 | 108.02p | 108.11p | 106.40p | 106.74p | 1570035 |
09/01/2013 | 105.97p | 108.36p | 105.63p | 108.19p | 1322696 |
08/01/2013 | 105.37p | 106.25p | 104.69p | 105.63p | 863290 |
07/01/2013 | 105.20p | 106.23p | 104.52p | 105.97p | 1018360 |
04/01/2013 | 104.43p | 105.54p | 103.83p | 105.37p | 1539942 |
03/01/2013 | 102.98p | 104.95p | 102.47p | 104.77p | 2036791 |
02/01/2013 | 103.06p | 104.26p | 102.81p | 103.41p | 2502734 |
31/12/2012 | 102.21p | 102.64p | 102.12p | 102.55p | 373799 |
28/12/2012 | 102.21p | 102.55p | 101.61p | 102.21p | 755121 |
27/12/2012 | 100.33p | 102.12p | 100.16p | 101.61p | 854995 |
24/12/2012 | 100.42p | 100.42p | 99.16p | 100.24p | 137098 |
21/12/2012 | 99.48p | 100.50p | 98.19p | 100.50p | 2517416 |
20/12/2012 | 99.56p | 100.16p | 99.13p | 99.82p | 1061952 |
19/12/2012 | 98.45p | 100.50p | 97.85p | 99.82p | 2481673 |
18/12/2012 | 98.79p | 99.62p | 98.19p | 98.28p | 1608163 |
17/12/2012 | 98.96p | 99.73p | 98.26p | 98.71p | 1342776 |
14/12/2012 | 100.50p | 101.01p | 98.45p | 98.62p | 2109396 |
13/12/2012 | 98.11p | 101.78p | 98.11p | 100.67p | 3144908 |
12/12/2012 | 98.45p | 100.84p | 98.45p | 100.07p | 2295260 |
11/12/2012 | 98.28p | 99.48p | 97.68p | 98.79p | 1783764 |
10/12/2012 | 96.48p | 99.39p | 96.48p | 98.36p | 2046834 |
07/12/2012 | 100.76p | 100.76p | 98.19p | 98.19p | 1280346 |
06/12/2012 | 100.07p | 101.36p | 100.02p | 100.84p | 2516615 |
05/12/2012 | 97.94p | 100.33p | 97.60p | 99.90p | 3422221 |
04/12/2012 | 95.54p | 96.82p | 95.37p | 96.57p | 1085036 |
03/12/2012 | 97.00p | 97.34p | 95.03p | 95.80p | 1441560 |
30/11/2012 | 96.83p | 97.68p | 96.74p | 97.42p | 1568360 |
29/11/2012 | 95.46p | 96.83p | 95.12p | 96.74p | 1376415 |
28/11/2012 | 95.72p | 96.40p | 94.18p | 94.78p | 1661951 |
27/11/2012 | 97.25p | 97.85p | 95.46p | 95.72p | 993146 |
26/11/2012 | 97.77p | 97.77p | 96.66p | 97.34p | 1268832 |
23/11/2012 | 98.71p | 98.79p | 97.57p | 97.77p | 1345938 |
22/11/2012 | 96.06p | 98.02p | 96.06p | 97.17p | 905464 |
21/11/2012 | 97.42p | 97.85p | 95.80p | 96.06p | 1524209 |
20/11/2012 | 96.14p | 97.42p | 96.14p | 97.42p | 786375 |
19/11/2012 | 95.97p | 98.19p | 95.72p | 97.00p | 2391378 |
16/11/2012 | 96.91p | 97.12p | 95.12p | 95.72p | 1905441 |
15/11/2012 | 97.42p | 97.51p | 96.13p | 97.25p | 2200845 |
14/11/2012 | 97.60p | 98.36p | 96.57p | 96.83p | 2170554 |
13/11/2012 | 99.13p | 99.30p | 97.60p | 98.28p | 2979822 |
12/11/2012 | 100.67p | 101.41p | 99.39p | 99.48p | 761692 |
09/11/2012 | 102.12p | 102.81p | 100.42p | 100.42p | 1772894 |
08/11/2012 | 102.21p | 102.89p | 101.61p | 101.78p | 3024664 |
07/11/2012 | 101.18p | 103.30p | 101.18p | 101.95p | 2758984 |
06/11/2012 | 100.76p | 101.95p | 100.23p | 100.93p | 1355791 |
05/11/2012 | 99.39p | 101.18p | 99.39p | 101.01p | 861870 |
02/11/2012 | 100.76p | 101.01p | 99.99p | 101.01p | 1213449 |
01/11/2012 | 98.54p | 101.49p | 98.54p | 100.50p | 1400053 |
31/10/2012 | 101.18p | 102.98p | 98.96p | 99.05p | 2015018 |
30/10/2012 | 99.13p | 101.95p | 99.13p | 101.18p | 908307 |
29/10/2012 | 98.54p | 99.93p | 98.54p | 99.39p | 1994946 |
26/10/2012 | 99.30p | 99.82p | 98.28p | 99.30p | 1623615 |
25/10/2012 | 100.07p | 101.01p | 98.54p | 100.07p | 1721874 |
24/10/2012 | 100.93p | 101.45p | 100.16p | 100.33p | 1811636 |
23/10/2012 | 102.89p | 102.98p | 100.84p | 100.84p | 2817508 |
22/10/2012 | 103.32p | 103.60p | 102.72p | 102.89p | 1694033 |
19/10/2012 | 102.55p | 104.09p | 102.55p | 103.24p | 2195464 |
18/10/2012 | 102.21p | 103.75p | 102.21p | 103.24p | 2808573 |
17/10/2012 | 102.64p | 103.24p | 102.21p | 102.47p | 2891086 |
16/10/2012 | 103.41p | 103.75p | 102.30p | 102.72p | 1211354 |
15/10/2012 | 100.93p | 102.58p | 100.93p | 101.78p | 1131408 |
12/10/2012 | 103.24p | 103.66p | 101.36p | 101.36p | 1487252 |
11/10/2012 | 99.99p | 104.52p | 99.73p | 103.41p | 1929159 |
10/10/2012 | 99.99p | 100.50p | 99.73p | 99.99p | 1923452 |
09/10/2012 | 100.59p | 101.18p | 100.07p | 100.59p | 1792850 |
08/10/2012 | 100.67p | 101.01p | 99.65p | 100.42p | 1356361 |
05/10/2012 | 99.73p | 101.44p | 99.22p | 100.84p | 2583578 |
04/10/2012 | 99.13p | 100.33p | 97.96p | 99.30p | 2088720 |
03/10/2012 | 97.17p | 99.05p | 97.17p | 98.62p | 923245 |
02/10/2012 | 97.51p | 99.39p | 97.51p | 98.11p | 1333904 |
01/10/2012 | 97.60p | 99.56p | 97.60p | 98.79p | 1154189 |
28/09/2012 | 98.36p | 99.27p | 97.51p | 98.11p | 1313294 |
27/09/2012 | 98.11p | 98.28p | 97.17p | 98.19p | 1468273 |
26/09/2012 | 97.85p | 98.28p | 97.00p | 97.77p | 1789091 |
25/09/2012 | 98.71p | 99.39p | 98.11p | 99.22p | 1686897 |
24/09/2012 | 99.48p | 99.48p | 98.02p | 99.13p | 2440235 |
21/09/2012 | 99.56p | 100.46p | 99.20p | 99.22p | 2387912 |
20/09/2012 | 102.38p | 102.38p | 99.13p | 99.73p | 2368702 |
19/09/2012 | 103.32p | 103.83p | 102.38p | 102.64p | 1826219 |
18/09/2012 | 105.03p | 105.12p | 102.98p | 103.24p | 2928578 |
17/09/2012 | 104.43p | 106.83p | 104.43p | 105.89p | 3992258 |
14/09/2012 | 103.49p | 106.40p | 103.49p | 105.46p | 2554296 |
13/09/2012 | 105.12p | 105.97p | 102.30p | 103.15p | 2187120 |
12/09/2012 | 101.87p | 105.97p | 101.53p | 105.71p | 4217401 |
11/09/2012 | 102.21p | 102.73p | 101.78p | 101.87p | 1808690 |
10/09/2012 | 100.84p | 102.98p | 100.16p | 102.72p | 3563195 |
07/09/2012 | 99.48p | 102.89p | 99.48p | 100.76p | 4890888 |
06/09/2012 | 96.23p | 100.67p | 96.06p | 99.22p | 1730636 |
05/09/2012 | 96.06p | 96.57p | 94.86p | 96.23p | 872303 |
04/09/2012 | 96.66p | 96.74p | 95.63p | 96.06p | 1170407 |
03/09/2012 | 95.03p | 97.08p | 94.30p | 96.91p | 1155913 |
31/08/2012 | 92.98p | 95.89p | 92.98p | 95.03p | 2366458 |
30/08/2012 | 94.26p | 94.97p | 92.98p | 93.58p | 2226381 |
29/08/2012 | 95.54p | 96.23p | 94.69p | 94.86p | 1860220 |
28/08/2012 | 96.23p | 98.02p | 95.37p | 95.63p | 2070224 |
24/08/2012 | 100.67p | 100.67p | 97.94p | 98.45p | 1021141 |
23/08/2012 | 99.99p | 100.42p | 98.88p | 98.88p | 983493 |
22/08/2012 | 99.73p | 100.67p | 98.79p | 99.65p | 1580476 |
21/08/2012 | 100.42p | 100.84p | 99.73p | 100.59p | 890672 |
20/08/2012 | 101.44p | 101.53p | 99.73p | 99.73p | 1736549 |
17/08/2012 | 100.76p | 101.70p | 100.42p | 101.01p | 1058199 |
16/08/2012 | 101.27p | 101.61p | 99.65p | 100.67p | 1056659 |
15/08/2012 | 99.13p | 101.53p | 98.79p | 100.93p | 1335301 |
14/08/2012 | 99.56p | 99.56p | 97.42p | 98.19p | 1610374 |
13/08/2012 | 99.56p | 100.42p | 98.03p | 99.13p | 1139204 |
10/08/2012 | 101.70p | 102.30p | 99.56p | 100.16p | 2016123 |
09/08/2012 | 101.01p | 102.12p | 99.99p | 102.04p | 532446 |
08/08/2012 | 101.27p | 101.61p | 99.56p | 101.44p | 871844 |
07/08/2012 | 101.95p | 102.30p | 99.90p | 101.95p | 1477811 |
06/08/2012 | 98.11p | 101.95p | 97.55p | 101.61p | 2554766 |
03/08/2012 | 95.89p | 98.54p | 95.54p | 98.45p | 1874699 |
02/08/2012 | 96.91p | 96.91p | 95.03p | 95.97p | 1381836 |
01/08/2012 | 96.57p | 97.51p | 95.29p | 96.31p | 1526898 |
31/07/2012 | 97.08p | 97.17p | 95.54p | 96.31p | 1642884 |
30/07/2012 | 92.47p | 95.97p | 92.47p | 95.29p | 2139749 |
27/07/2012 | 92.38p | 92.55p | 91.19p | 92.55p | 1012388 |
26/07/2012 | 92.30p | 92.32p | 89.99p | 92.21p | 1058296 |
25/07/2012 | 90.93p | 92.55p | 90.67p | 91.61p | 856423 |
24/07/2012 | 92.04p | 93.58p | 90.93p | 90.93p | 1972889 |
23/07/2012 | 91.61p | 92.64p | 90.25p | 92.04p | 1665969 |
20/07/2012 | 92.55p | 93.07p | 92.13p | 92.81p | 1387091 |
19/07/2012 | 93.58p | 93.58p | 92.44p | 93.07p | 1042098 |
18/07/2012 | 92.30p | 92.98p | 90.64p | 92.47p | 1463308 |
17/07/2012 | 92.64p | 92.98p | 91.19p | 91.61p | 2047710 |
16/07/2012 | 93.15p | 93.84p | 91.61p | 91.96p | 1879870 |
13/07/2012 | 93.07p | 94.01p | 92.43p | 92.90p | 2256374 |
12/07/2012 | 94.35p | 95.46p | 91.87p | 92.47p | 2988550 |
*Close Price adjusted for both dividends and splits