Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2013 | 808.00p | 808.00p | 792.00p | 792.00p | 3419 |
02/05/2013 | 800.00p | 810.00p | 790.00p | 790.00p | 6343 |
01/05/2013 | 795.13p | 800.00p | 785.38p | 800.00p | 2087 |
30/04/2013 | 785.00p | 800.00p | 785.00p | 800.00p | 2186 |
29/04/2013 | 790.00p | 800.00p | 782.50p | 800.00p | 2513 |
26/04/2013 | 794.80p | 794.80p | 775.70p | 782.50p | 8032 |
25/04/2013 | 775.50p | 800.00p | 775.50p | 800.00p | 7196 |
24/04/2013 | 778.63p | 784.88p | 778.63p | 782.75p | 6215 |
23/04/2013 | 780.00p | 787.50p | 775.50p | 785.00p | 31764 |
22/04/2013 | 790.00p | 802.48p | 775.00p | 775.50p | 6106 |
19/04/2013 | 808.50p | 810.00p | 799.53p | 810.00p | 4594 |
18/04/2013 | 810.00p | 814.00p | 800.00p | 800.00p | 2159 |
17/04/2013 | 795.00p | 810.00p | 787.00p | 810.00p | 14573 |
16/04/2013 | 790.00p | 799.00p | 779.00p | 787.00p | 2884 |
15/04/2013 | 799.00p | 804.50p | 795.20p | 799.00p | 52374 |
12/04/2013 | 810.00p | 810.00p | 795.00p | 795.00p | 3678 |
11/04/2013 | 805.00p | 810.00p | 800.00p | 800.00p | 5710 |
10/04/2013 | 804.00p | 820.00p | 800.20p | 819.50p | 3177 |
09/04/2013 | 800.00p | 815.00p | 800.00p | 807.50p | 1677 |
08/04/2013 | 820.00p | 820.00p | 800.00p | 815.00p | 83537 |
05/04/2013 | 815.00p | 815.00p | 800.00p | 811.50p | 12552 |
04/04/2013 | 801.50p | 820.00p | 801.50p | 810.00p | 71969 |
03/04/2013 | 815.00p | 815.00p | 801.00p | 805.00p | 5579 |
02/04/2013 | 820.00p | 820.00p | 801.50p | 810.00p | 1857 |
28/03/2013 | 820.00p | 820.00p | 801.50p | 820.00p | 2588 |
27/03/2013 | 820.00p | 820.00p | 800.00p | 820.00p | 1222 |
26/03/2013 | 815.00p | 815.00p | 801.06p | 810.00p | 2388 |
25/03/2013 | 804.90p | 804.90p | 800.00p | 800.00p | 4570 |
22/03/2013 | 810.00p | 820.00p | 800.00p | 800.00p | 17347 |
21/03/2013 | 810.50p | 820.00p | 810.00p | 820.00p | 66211 |
20/03/2013 | 810.00p | 820.00p | 800.00p | 815.00p | 9396 |
19/03/2013 | 803.00p | 820.00p | 800.00p | 810.00p | 6722 |
18/03/2013 | 810.00p | 820.00p | 801.10p | 801.50p | 7562 |
15/03/2013 | 810.00p | 810.00p | 801.50p | 810.00p | 17621 |
14/03/2013 | 804.00p | 810.00p | 800.00p | 807.50p | 11259 |
13/03/2013 | 800.00p | 810.00p | 800.00p | 802.00p | 2304 |
12/03/2013 | 810.00p | 810.00p | 800.50p | 803.50p | 8094 |
11/03/2013 | 810.00p | 810.00p | 791.00p | 805.00p | 5025 |
08/03/2013 | 806.22p | 806.50p | 804.00p | 805.50p | 3309 |
07/03/2013 | 802.00p | 808.00p | 799.50p | 802.00p | 26647 |
06/03/2013 | 810.00p | 810.00p | 791.02p | 805.00p | 6825 |
05/03/2013 | 810.00p | 810.00p | 791.00p | 810.00p | 1846 |
04/03/2013 | 800.00p | 810.00p | 791.00p | 810.00p | 16913 |
01/03/2013 | 800.00p | 800.34p | 790.00p | 790.00p | 20256 |
28/02/2013 | 800.00p | 800.00p | 785.00p | 790.00p | 30182 |
27/02/2013 | 787.00p | 790.50p | 787.00p | 787.00p | 4411 |
26/02/2013 | 785.00p | 796.00p | 781.00p | 790.50p | 8705 |
25/02/2013 | 790.00p | 790.00p | 782.40p | 784.00p | 5165 |
22/02/2013 | 789.00p | 795.00p | 780.00p | 780.00p | 6930 |
21/02/2013 | 780.00p | 807.00p | 780.00p | 780.00p | 4492 |
20/02/2013 | 782.00p | 807.00p | 775.10p | 807.00p | 3698 |
19/02/2013 | 775.00p | 781.50p | 775.00p | 781.50p | 5075 |
18/02/2013 | 770.10p | 780.00p | 770.10p | 777.50p | 5304 |
15/02/2013 | 775.00p | 781.00p | 775.00p | 777.50p | 12997 |
14/02/2013 | 775.00p | 798.75p | 775.00p | 779.50p | 49573 |
13/02/2013 | 775.00p | 796.00p | 775.00p | 775.00p | 28467 |
12/02/2013 | 775.00p | 796.00p | 770.27p | 796.00p | 16593 |
11/02/2013 | 775.00p | 796.00p | 766.00p | 775.00p | 42577 |
08/02/2013 | 780.00p | 796.00p | 780.00p | 796.00p | 4384 |
07/02/2013 | 784.00p | 790.00p | 770.50p | 785.00p | 11855 |
06/02/2013 | 775.00p | 784.00p | 765.00p | 770.50p | 12790 |
05/02/2013 | 761.00p | 769.00p | 761.00p | 761.00p | 14847 |
04/02/2013 | 756.00p | 779.90p | 756.00p | 761.00p | 29891 |
01/02/2013 | 762.00p | 770.00p | 760.00p | 761.50p | 8076 |
31/01/2013 | 770.00p | 770.90p | 763.00p | 765.50p | 3445 |
30/01/2013 | 763.00p | 783.85p | 760.00p | 763.00p | 10832 |
29/01/2013 | 770.00p | 770.00p | 754.69p | 760.00p | 17930 |
28/01/2013 | 766.10p | 779.90p | 759.78p | 769.75p | 3472 |
25/01/2013 | 767.00p | 780.00p | 764.66p | 775.00p | 101111 |
24/01/2013 | 780.00p | 795.00p | 760.50p | 785.50p | 20897 |
23/01/2013 | 776.90p | 776.90p | 760.50p | 760.50p | 720 |
22/01/2013 | 760.00p | 770.00p | 755.10p | 761.00p | 15374 |
21/01/2013 | 765.00p | 765.10p | 755.00p | 763.00p | 8970 |
18/01/2013 | 765.00p | 775.00p | 763.75p | 766.00p | 9550 |
17/01/2013 | 770.00p | 775.00p | 760.10p | 771.00p | 7711 |
16/01/2013 | 760.00p | 778.50p | 760.00p | 778.50p | 11427 |
15/01/2013 | 761.33p | 781.50p | 761.33p | 781.50p | 2377 |
14/01/2013 | 764.00p | 777.00p | 760.10p | 766.00p | 25395 |
11/01/2013 | 782.50p | 782.50p | 760.00p | 777.00p | 2040 |
10/01/2013 | 770.00p | 781.31p | 770.00p | 774.00p | 5254 |
09/01/2013 | 774.50p | 774.50p | 770.10p | 772.75p | 1847 |
08/01/2013 | 775.00p | 775.00p | 770.00p | 772.00p | 8303 |
07/01/2013 | 778.50p | 783.00p | 772.50p | 776.75p | 2842 |
04/01/2013 | 770.00p | 790.00p | 770.00p | 786.00p | 2558 |
03/01/2013 | 775.00p | 785.00p | 760.00p | 778.00p | 64206 |
02/01/2013 | 763.00p | 770.00p | 763.00p | 766.50p | 27954 |
31/12/2012 | 763.50p | 763.60p | 761.50p | 761.50p | 945 |
28/12/2012 | 763.50p | 766.00p | 763.50p | 764.75p | 1431 |
27/12/2012 | 770.50p | 779.25p | 763.50p | 763.50p | 3451 |
24/12/2012 | 783.00p | 783.13p | 760.10p | 765.00p | 3435 |
21/12/2012 | 770.00p | 779.00p | 760.00p | 779.00p | 55318 |
20/12/2012 | 770.00p | 786.28p | 762.63p | 770.50p | 8630 |
19/12/2012 | 760.00p | 780.00p | 756.12p | 769.00p | 14846 |
18/12/2012 | 760.00p | 763.25p | 755.86p | 761.50p | 5170 |
17/12/2012 | 760.00p | 761.25p | 760.00p | 760.00p | 12272 |
14/12/2012 | 755.62p | 763.00p | 755.00p | 763.00p | 2746 |
13/12/2012 | 755.00p | 755.50p | 750.10p | 755.50p | 4742 |
12/12/2012 | 752.50p | 754.53p | 752.35p | 753.75p | 3065 |
11/12/2012 | 747.00p | 753.25p | 741.25p | 753.25p | 28098 |
10/12/2012 | 735.00p | 754.10p | 735.00p | 753.50p | 11787 |
07/12/2012 | 752.00p | 754.87p | 745.00p | 754.00p | 41009 |
06/12/2012 | 760.00p | 764.75p | 750.00p | 754.50p | 6498 |
05/12/2012 | 759.50p | 769.50p | 750.00p | 755.50p | 5605 |
04/12/2012 | 751.50p | 760.00p | 750.00p | 757.25p | 25158 |
03/12/2012 | 760.00p | 776.25p | 751.50p | 754.25p | 24683 |
30/11/2012 | 760.00p | 763.53p | 752.00p | 755.00p | 15696 |
29/11/2012 | 756.50p | 764.00p | 755.50p | 764.00p | 16318 |
28/11/2012 | 745.00p | 756.30p | 745.00p | 753.50p | 52498 |
27/11/2012 | 743.00p | 749.50p | 731.87p | 748.50p | 20875 |
26/11/2012 | 740.00p | 759.00p | 740.00p | 745.00p | 3746 |
23/11/2012 | 730.00p | 750.00p | 730.00p | 749.50p | 16095 |
22/11/2012 | 735.00p | 741.13p | 725.00p | 726.00p | 58686 |
21/11/2012 | 731.00p | 736.25p | 725.00p | 731.50p | 28122 |
20/11/2012 | 737.50p | 742.37p | 730.00p | 737.00p | 8551 |
19/11/2012 | 737.00p | 743.95p | 727.50p | 743.50p | 20468 |
16/11/2012 | 738.50p | 740.50p | 734.00p | 736.50p | 11968 |
15/11/2012 | 743.00p | 748.00p | 738.00p | 738.00p | 7167 |
14/11/2012 | 765.00p | 765.00p | 750.50p | 750.50p | 8125 |
13/11/2012 | 765.00p | 766.87p | 750.00p | 758.25p | 406801 |
12/11/2012 | 750.00p | 780.00p | 750.00p | 770.50p | 38257 |
09/11/2012 | 750.00p | 753.47p | 745.00p | 751.00p | 2434 |
08/11/2012 | 750.00p | 754.10p | 740.00p | 752.50p | 23763 |
07/11/2012 | 751.50p | 755.00p | 745.00p | 755.00p | 28903 |
06/11/2012 | 745.00p | 754.96p | 740.00p | 745.50p | 22642 |
05/11/2012 | 745.00p | 745.00p | 737.00p | 745.00p | 26230 |
02/11/2012 | 736.00p | 740.75p | 736.00p | 740.75p | 6502 |
01/11/2012 | 735.00p | 740.00p | 735.00p | 740.00p | 29977 |
31/10/2012 | 740.00p | 743.00p | 732.50p | 739.75p | 114631 |
30/10/2012 | 745.00p | 745.62p | 740.00p | 742.50p | 11373 |
29/10/2012 | 740.00p | 748.00p | 740.00p | 748.00p | 880 |
26/10/2012 | 760.00p | 760.00p | 730.00p | 750.00p | 7125 |
25/10/2012 | 710.00p | 750.00p | 710.00p | 744.00p | 23271 |
24/10/2012 | 738.00p | 738.00p | 720.00p | 735.50p | 10341 |
23/10/2012 | 740.00p | 760.00p | 719.00p | 729.00p | 32681 |
22/10/2012 | 745.00p | 756.85p | 739.36p | 744.50p | 15097 |
19/10/2012 | 759.00p | 759.00p | 749.20p | 758.50p | 2757 |
18/10/2012 | 755.00p | 768.13p | 750.50p | 750.50p | 6459 |
17/10/2012 | 740.00p | 770.00p | 700.00p | 755.00p | 82892 |
16/10/2012 | 755.00p | 768.17p | 745.00p | 745.00p | 15330 |
15/10/2012 | 768.50p | 775.00p | 755.00p | 755.50p | 39531 |
12/10/2012 | 762.50p | 774.00p | 761.25p | 774.00p | 18739 |
11/10/2012 | 774.50p | 775.00p | 766.18p | 771.75p | 18295 |
10/10/2012 | 779.00p | 780.00p | 750.00p | 768.00p | 78877 |
09/10/2012 | 780.00p | 798.00p | 753.70p | 775.00p | 80803 |
08/10/2012 | 757.00p | 798.00p | 736.25p | 798.00p | 58284 |
05/10/2012 | 735.00p | 757.73p | 735.00p | 757.00p | 72779 |
04/10/2012 | 725.00p | 735.00p | 710.25p | 721.00p | 13684 |
03/10/2012 | 725.00p | 735.00p | 716.87p | 732.50p | 5898 |
02/10/2012 | 724.50p | 730.00p | 716.00p | 716.00p | 15772 |
01/10/2012 | 730.00p | 737.75p | 714.00p | 726.00p | 52854 |
28/09/2012 | 720.00p | 735.00p | 712.00p | 725.00p | 24554 |
27/09/2012 | 718.00p | 731.50p | 713.00p | 724.75p | 20729 |
26/09/2012 | 706.46p | 724.00p | 702.00p | 724.00p | 44366 |
25/09/2012 | 700.00p | 723.00p | 695.30p | 723.00p | 30585 |
24/09/2012 | 696.00p | 710.00p | 695.00p | 704.50p | 21802 |
21/09/2012 | 700.00p | 710.00p | 690.25p | 704.50p | 14767 |
20/09/2012 | 701.00p | 719.50p | 693.25p | 702.00p | 31809 |
19/09/2012 | 705.00p | 720.00p | 695.00p | 700.50p | 17313 |
18/09/2012 | 705.00p | 711.50p | 695.25p | 705.00p | 11237 |
17/09/2012 | 710.00p | 713.25p | 702.50p | 706.00p | 14352 |
14/09/2012 | 716.00p | 716.00p | 699.24p | 713.00p | 11496 |
13/09/2012 | 710.00p | 723.00p | 697.62p | 715.50p | 4458 |
12/09/2012 | 700.00p | 712.50p | 681.89p | 710.50p | 18926 |
11/09/2012 | 705.00p | 706.58p | 700.50p | 700.50p | 856412 |
10/09/2012 | 705.00p | 713.75p | 690.15p | 705.50p | 16663 |
07/09/2012 | 720.00p | 722.50p | 710.00p | 722.50p | 27332 |
06/09/2012 | 710.00p | 715.50p | 706.25p | 715.50p | 60897 |
05/09/2012 | 710.00p | 715.00p | 705.00p | 710.00p | 3622 |
04/09/2012 | 715.00p | 719.25p | 710.00p | 710.50p | 50060 |
03/09/2012 | 716.87p | 730.00p | 715.00p | 722.50p | 5506 |
31/08/2012 | 725.00p | 725.00p | 705.50p | 725.00p | 10983 |
30/08/2012 | 745.00p | 745.00p | 715.00p | 715.50p | 29856 |
29/08/2012 | 745.00p | 745.00p | 715.00p | 730.00p | 2487 |
28/08/2012 | 715.00p | 730.00p | 715.00p | 730.00p | 6460 |
24/08/2012 | 735.00p | 735.00p | 712.61p | 730.00p | 9502 |
23/08/2012 | 728.99p | 728.99p | 717.50p | 725.50p | 520 |
22/08/2012 | 717.25p | 725.00p | 715.00p | 725.00p | 47220 |
21/08/2012 | 718.50p | 722.75p | 717.68p | 722.75p | 3025 |
20/08/2012 | 716.00p | 740.00p | 715.00p | 715.00p | 15932 |
17/08/2012 | 715.00p | 732.08p | 715.00p | 728.00p | 2569 |
16/08/2012 | 740.00p | 740.00p | 716.00p | 723.00p | 11251 |
15/08/2012 | 725.00p | 730.00p | 717.12p | 730.00p | 2348 |
14/08/2012 | 717.00p | 720.00p | 717.00p | 720.00p | 24125 |
13/08/2012 | 717.12p | 720.50p | 717.12p | 720.50p | 16361 |
10/08/2012 | 715.63p | 725.87p | 715.63p | 720.50p | 3765 |
09/08/2012 | 725.00p | 745.00p | 716.31p | 720.00p | 25528 |
08/08/2012 | 712.37p | 725.00p | 712.37p | 725.00p | 1743 |
07/08/2012 | 703.62p | 725.00p | 701.01p | 725.00p | 4890 |
06/08/2012 | 717.50p | 722.43p | 702.75p | 712.50p | 3973 |
03/08/2012 | 702.75p | 729.00p | 702.75p | 725.00p | 5404 |
02/08/2012 | 725.00p | 725.00p | 713.00p | 713.00p | 100 |
01/08/2012 | 705.50p | 725.00p | 705.00p | 725.00p | 9302 |
31/07/2012 | 705.00p | 721.78p | 703.75p | 720.00p | 24767 |
30/07/2012 | 720.80p | 720.80p | 702.93p | 707.50p | 1030 |
27/07/2012 | 705.00p | 715.25p | 705.00p | 715.25p | 4430 |
26/07/2012 | 715.00p | 718.00p | 715.00p | 715.00p | 44493 |
25/07/2012 | 716.95p | 716.95p | 705.50p | 705.50p | 1108 |
24/07/2012 | 707.00p | 722.40p | 706.00p | 706.00p | 13763 |
23/07/2012 | 705.00p | 717.96p | 705.00p | 708.75p | 8989 |
20/07/2012 | 705.00p | 711.80p | 705.00p | 705.00p | 2092 |
*Close Price adjusted for both dividends and splits