Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2013 | 277.50p | 279.20p | 275.00p | 277.50p | 91408 |
22/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 57183 |
19/04/2013 | 277.50p | 277.50p | 271.00p | 277.50p | 55192 |
18/04/2013 | 284.00p | 286.50p | 275.00p | 276.50p | 78765 |
17/04/2013 | 291.50p | 291.50p | 285.00p | 286.50p | 70628 |
16/04/2013 | 292.50p | 293.75p | 290.00p | 292.50p | 56639 |
15/04/2013 | 292.50p | 295.00p | 290.00p | 292.50p | 142925 |
12/04/2013 | 292.50p | 295.00p | 290.00p | 292.50p | 15024 |
11/04/2013 | 294.00p | 295.00p | 290.00p | 292.50p | 536137 |
10/04/2013 | 291.50p | 295.00p | 289.80p | 294.00p | 138044 |
09/04/2013 | 298.00p | 299.50p | 288.50p | 291.50p | 108233 |
08/04/2013 | 303.50p | 304.50p | 295.50p | 298.00p | 299046 |
05/04/2013 | 299.00p | 305.00p | 295.50p | 303.50p | 112463 |
04/04/2013 | 286.00p | 300.00p | 286.00p | 297.00p | 123429 |
03/04/2013 | 277.50p | 294.80p | 275.25p | 286.00p | 388722 |
02/04/2013 | 265.00p | 280.00p | 261.23p | 275.00p | 184315 |
28/03/2013 | 260.00p | 269.27p | 257.00p | 265.00p | 75702 |
27/03/2013 | 263.50p | 263.50p | 251.50p | 260.00p | 2036934 |
26/03/2013 | 267.50p | 274.00p | 261.00p | 263.50p | 237114 |
25/03/2013 | 270.50p | 277.00p | 262.00p | 264.00p | 157877 |
22/03/2013 | 256.00p | 279.45p | 253.00p | 270.50p | 101990 |
21/03/2013 | 247.50p | 258.00p | 245.00p | 253.00p | 730194 |
20/03/2013 | 247.50p | 249.00p | 242.00p | 247.50p | 5832765 |
19/03/2013 | 247.50p | 249.50p | 246.00p | 247.50p | 17001 |
18/03/2013 | 247.50p | 249.00p | 247.50p | 249.00p | 12027 |
15/03/2013 | 249.00p | 249.50p | 248.50p | 249.00p | 58178 |
14/03/2013 | 249.00p | 250.00p | 247.50p | 249.00p | 103000 |
13/03/2013 | 233.50p | 249.50p | 232.50p | 247.50p | 25277 |
12/03/2013 | 235.50p | 235.50p | 232.50p | 233.50p | 1145 |
11/03/2013 | 235.50p | 239.00p | 232.00p | 235.50p | 721 |
08/03/2013 | 236.00p | 238.00p | 228.00p | 235.50p | 21969 |
07/03/2013 | 235.00p | 236.00p | 232.50p | 236.00p | 6240 |
06/03/2013 | 238.00p | 238.00p | 230.00p | 235.00p | 9635 |
05/03/2013 | 237.00p | 241.00p | 232.50p | 238.00p | 9286 |
04/03/2013 | 230.00p | 240.00p | 230.00p | 237.00p | 21753 |
01/03/2013 | 237.50p | 237.50p | 227.00p | 230.00p | 33478 |
28/02/2013 | 228.50p | 239.50p | 225.50p | 237.50p | 33880 |
27/02/2013 | 246.00p | 246.00p | 227.00p | 228.50p | 73103 |
26/02/2013 | 246.00p | 246.00p | 235.00p | 246.00p | 4000 |
25/02/2013 | 250.00p | 250.00p | 242.00p | 246.00p | 7412 |
22/02/2013 | 250.00p | 252.00p | 245.00p | 250.00p | 14105 |
21/02/2013 | 248.50p | 253.00p | 245.50p | 250.00p | 11060 |
20/02/2013 | 253.50p | 256.50p | 245.00p | 248.50p | 25561 |
19/02/2013 | 263.50p | 265.00p | 253.80p | 256.50p | 41550 |
18/02/2013 | 266.00p | 266.00p | 260.00p | 263.50p | 2424 |
15/02/2013 | 268.50p | 268.50p | 262.00p | 266.00p | 13058 |
14/02/2013 | 264.00p | 270.00p | 262.00p | 268.50p | 43672 |
13/02/2013 | 261.00p | 266.50p | 261.00p | 264.00p | 15210 |
12/02/2013 | 260.00p | 264.00p | 258.00p | 261.00p | 7588 |
11/02/2013 | 258.50p | 266.85p | 258.50p | 260.00p | 56388 |
08/02/2013 | 262.50p | 262.50p | 255.60p | 258.50p | 15210 |
07/02/2013 | 266.50p | 268.50p | 260.00p | 263.50p | 32724 |
06/02/2013 | 266.50p | 268.50p | 263.00p | 266.50p | 6460 |
05/02/2013 | 266.50p | 269.00p | 265.00p | 266.50p | 16843 |
04/02/2013 | 263.50p | 267.20p | 262.10p | 266.50p | 34824 |
01/02/2013 | 263.50p | 266.85p | 262.00p | 263.50p | 17923 |
31/01/2013 | 270.00p | 272.50p | 260.00p | 263.50p | 128731 |
30/01/2013 | 253.00p | 275.00p | 249.00p | 270.00p | 73041 |
29/01/2013 | 270.00p | 272.00p | 240.00p | 253.00p | 172415 |
28/01/2013 | 249.00p | 291.75p | 233.50p | 270.00p | 289839 |
25/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
24/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
23/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
22/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
21/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
18/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
17/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
16/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
15/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
14/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
11/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
10/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
09/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
08/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
07/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
04/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
03/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
02/01/2013 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
31/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
28/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
27/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
24/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
21/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
20/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
19/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
18/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
17/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
14/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
13/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
12/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
11/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
10/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
07/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
06/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
05/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
04/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
03/12/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
30/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
29/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
28/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
27/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
26/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
23/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
22/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
21/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
20/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
19/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
16/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
15/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
14/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
13/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
12/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
09/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
08/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
07/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
06/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
05/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
02/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
01/11/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
31/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
30/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
29/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
26/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
25/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
24/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
23/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
22/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
19/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
18/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
17/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
16/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 0 |
15/10/2012 | 236.50p | 236.50p | 229.39p | 233.50p | 17565 |
12/10/2012 | 240.00p | 240.90p | 235.00p | 236.50p | 42425 |
11/10/2012 | 240.50p | 240.50p | 236.00p | 240.00p | 18932 |
10/10/2012 | 240.50p | 243.00p | 238.00p | 240.50p | 13247 |
09/10/2012 | 241.50p | 241.50p | 239.19p | 240.50p | 7989 |
08/10/2012 | 249.50p | 250.00p | 237.60p | 241.50p | 49288 |
05/10/2012 | 227.50p | 249.90p | 226.10p | 249.50p | 187881 |
04/10/2012 | 220.50p | 229.90p | 220.50p | 227.50p | 38832 |
03/10/2012 | 219.00p | 220.00p | 215.00p | 219.00p | 264530 |
02/10/2012 | 222.50p | 224.00p | 220.00p | 222.50p | 47996 |
01/10/2012 | 227.50p | 227.94p | 219.14p | 222.50p | 82715 |
28/09/2012 | 221.00p | 230.00p | 218.00p | 227.50p | 70203 |
27/09/2012 | 205.00p | 222.75p | 205.00p | 221.00p | 61578 |
26/09/2012 | 205.00p | 206.75p | 203.25p | 205.00p | 5309 |
25/09/2012 | 205.00p | 207.00p | 203.00p | 205.00p | 15327 |
24/09/2012 | 205.00p | 205.50p | 203.00p | 205.00p | 30926 |
21/09/2012 | 206.50p | 206.50p | 197.00p | 205.00p | 67786 |
20/09/2012 | 196.50p | 210.00p | 192.50p | 206.50p | 338838 |
19/09/2012 | 174.00p | 208.70p | 173.00p | 196.50p | 2817772 |
18/09/2012 | 174.00p | 176.00p | 171.20p | 174.00p | 6277 |
17/09/2012 | 174.00p | 174.00p | 171.20p | 174.00p | 2910 |
14/09/2012 | 174.00p | 177.45p | 171.00p | 174.00p | 21900 |
13/09/2012 | 175.00p | 177.00p | 170.25p | 174.00p | 10914 |
12/09/2012 | 176.50p | 179.50p | 172.00p | 175.00p | 11378 |
11/09/2012 | 177.50p | 179.99p | 173.25p | 176.50p | 25790 |
10/09/2012 | 174.00p | 182.50p | 174.00p | 178.50p | 76436 |
07/09/2012 | 168.50p | 175.00p | 168.50p | 174.00p | 80100 |
06/09/2012 | 168.50p | 172.00p | 168.50p | 168.50p | 7636 |
05/09/2012 | 175.50p | 178.00p | 168.50p | 168.50p | 20124 |
04/09/2012 | 173.50p | 178.00p | 173.50p | 175.50p | 8973 |
03/09/2012 | 166.50p | 173.50p | 166.50p | 173.50p | 15950 |
31/08/2012 | 166.50p | 168.00p | 166.50p | 166.50p | 744 |
30/08/2012 | 160.00p | 169.75p | 160.00p | 166.50p | 31092 |
29/08/2012 | 152.00p | 163.00p | 152.00p | 160.00p | 18038 |
28/08/2012 | 153.50p | 153.50p | 150.00p | 152.00p | 31025 |
24/08/2012 | 153.50p | 153.60p | 151.00p | 153.50p | 3645 |
23/08/2012 | 153.50p | 153.50p | 150.00p | 153.50p | 40514 |
22/08/2012 | 154.00p | 154.00p | 150.00p | 153.50p | 25222 |
21/08/2012 | 154.00p | 155.00p | 150.00p | 154.00p | 12900 |
20/08/2012 | 154.00p | 154.00p | 150.80p | 154.00p | 2217 |
17/08/2012 | 155.00p | 155.00p | 151.50p | 154.00p | 3584 |
16/08/2012 | 154.00p | 156.70p | 153.00p | 154.00p | 4060 |
15/08/2012 | 154.00p | 157.20p | 152.50p | 154.00p | 4957 |
14/08/2012 | 154.00p | 155.00p | 151.64p | 154.00p | 10340 |
13/08/2012 | 154.00p | 154.00p | 152.40p | 154.00p | 2900 |
10/08/2012 | 154.00p | 156.95p | 154.00p | 154.00p | 6130 |
09/08/2012 | 154.00p | 156.90p | 152.40p | 154.00p | 2650 |
08/08/2012 | 154.00p | 156.95p | 154.00p | 154.00p | 400 |
07/08/2012 | 154.00p | 157.00p | 152.40p | 154.00p | 10544 |
06/08/2012 | 154.00p | 160.21p | 150.00p | 154.00p | 11161 |
03/08/2012 | 151.50p | 157.50p | 151.50p | 154.00p | 9878 |
02/08/2012 | 151.50p | 154.00p | 151.50p | 151.50p | 1250 |
01/08/2012 | 147.50p | 154.00p | 147.50p | 151.50p | 5510 |
31/07/2012 | 142.50p | 150.00p | 140.00p | 147.50p | 19512 |
30/07/2012 | 144.00p | 147.00p | 140.00p | 142.50p | 126901 |
27/07/2012 | 149.00p | 149.00p | 143.00p | 144.00p | 11770 |
26/07/2012 | 153.00p | 153.00p | 145.00p | 149.00p | 15432 |
25/07/2012 | 159.00p | 159.00p | 152.00p | 153.00p | 370545 |
24/07/2012 | 159.00p | 159.00p | 159.00p | 159.00p | 3928 |
23/07/2012 | 159.50p | 160.00p | 156.93p | 159.00p | 4179 |
20/07/2012 | 159.50p | 160.00p | 159.50p | 159.50p | 4000 |
19/07/2012 | 159.50p | 159.50p | 157.50p | 159.50p | 3118 |
18/07/2012 | 161.00p | 161.90p | 159.00p | 159.50p | 16211 |
17/07/2012 | 159.00p | 161.00p | 159.00p | 161.00p | 4475 |
16/07/2012 | 159.00p | 159.00p | 159.00p | 159.00p | 2000 |
13/07/2012 | 160.50p | 162.00p | 158.50p | 159.00p | 17848 |
12/07/2012 | 161.50p | 164.00p | 160.50p | 160.50p | 2708 |
11/07/2012 | 167.50p | 167.50p | 160.00p | 162.50p | 19600 |
10/07/2012 | 161.00p | 168.00p | 161.00p | 167.50p | 20275 |
*Close Price adjusted for both dividends and splits