Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/03/2013 | 94.50p | 95.33p | 93.00p | 95.00p | 46101 |
26/03/2013 | 93.50p | 99.00p | 93.00p | 94.50p | 344357 |
25/03/2013 | 89.25p | 90.70p | 89.25p | 90.25p | 33842 |
22/03/2013 | 89.25p | 90.00p | 88.58p | 89.25p | 91630 |
21/03/2013 | 89.25p | 90.00p | 88.50p | 89.25p | 135577 |
20/03/2013 | 89.00p | 90.00p | 89.00p | 89.25p | 591303 |
19/03/2013 | 88.25p | 89.00p | 88.10p | 89.00p | 41330 |
18/03/2013 | 87.50p | 88.50p | 86.50p | 88.00p | 189757 |
15/03/2013 | 87.75p | 88.20p | 86.75p | 87.50p | 118484 |
14/03/2013 | 87.00p | 89.00p | 86.84p | 87.75p | 85419 |
13/03/2013 | 86.00p | 88.00p | 85.62p | 87.00p | 215881 |
12/03/2013 | 86.25p | 87.00p | 85.10p | 86.00p | 98569 |
11/03/2013 | 87.25p | 87.25p | 85.00p | 86.25p | 120678 |
08/03/2013 | 89.50p | 89.50p | 85.75p | 87.25p | 94610 |
07/03/2013 | 90.00p | 90.00p | 88.50p | 89.50p | 183555 |
06/03/2013 | 90.00p | 90.36p | 89.20p | 90.00p | 87920 |
05/03/2013 | 90.00p | 90.95p | 89.04p | 90.00p | 62927 |
04/03/2013 | 90.25p | 90.90p | 89.05p | 90.00p | 31181 |
01/03/2013 | 90.25p | 90.95p | 89.00p | 90.25p | 28414 |
28/02/2013 | 90.00p | 90.25p | 89.00p | 90.25p | 76861 |
27/02/2013 | 90.00p | 90.56p | 89.00p | 90.00p | 31586 |
26/02/2013 | 91.00p | 91.25p | 89.00p | 90.00p | 60612 |
25/02/2013 | 90.00p | 91.90p | 90.00p | 91.25p | 2527743 |
22/02/2013 | 88.75p | 90.50p | 88.00p | 90.00p | 2605119 |
21/02/2013 | 87.50p | 89.50p | 87.01p | 88.75p | 327106 |
20/02/2013 | 90.50p | 90.50p | 85.06p | 87.50p | 1063039 |
19/02/2013 | 91.00p | 91.15p | 90.00p | 90.50p | 73826 |
18/02/2013 | 90.75p | 91.00p | 90.50p | 91.00p | 69216 |
15/02/2013 | 90.00p | 91.00p | 89.11p | 90.75p | 158091 |
14/02/2013 | 92.00p | 92.00p | 89.00p | 90.00p | 236224 |
13/02/2013 | 92.00p | 92.30p | 91.01p | 92.00p | 32433 |
12/02/2013 | 93.00p | 93.50p | 89.50p | 92.00p | 83308 |
11/02/2013 | 94.00p | 94.70p | 92.41p | 93.50p | 88464 |
08/02/2013 | 92.75p | 94.93p | 92.75p | 94.00p | 88195 |
07/02/2013 | 93.50p | 93.94p | 92.00p | 92.75p | 151656 |
06/02/2013 | 92.50p | 94.40p | 91.33p | 93.50p | 34761 |
05/02/2013 | 94.25p | 95.00p | 91.00p | 92.50p | 143491 |
04/02/2013 | 92.50p | 94.54p | 92.25p | 94.25p | 209925 |
01/02/2013 | 91.00p | 93.50p | 91.00p | 92.25p | 101383 |
31/01/2013 | 91.00p | 91.90p | 90.00p | 91.00p | 54515 |
30/01/2013 | 90.00p | 91.00p | 89.00p | 91.00p | 159431 |
29/01/2013 | 89.00p | 90.00p | 88.00p | 89.00p | 118085 |
28/01/2013 | 93.00p | 93.00p | 89.00p | 90.00p | 152918 |
25/01/2013 | 93.00p | 93.10p | 91.93p | 93.00p | 81104 |
24/01/2013 | 93.25p | 93.25p | 92.13p | 93.00p | 47255 |
23/01/2013 | 93.00p | 93.50p | 92.68p | 93.25p | 91126 |
22/01/2013 | 93.00p | 93.25p | 92.25p | 93.00p | 29729 |
21/01/2013 | 93.00p | 93.55p | 92.25p | 93.00p | 17457 |
18/01/2013 | 93.00p | 93.55p | 92.25p | 93.00p | 56706 |
17/01/2013 | 96.00p | 96.00p | 92.44p | 93.00p | 201999 |
16/01/2013 | 96.50p | 96.50p | 94.61p | 96.00p | 100746 |
15/01/2013 | 97.00p | 97.00p | 95.15p | 96.50p | 97047 |
14/01/2013 | 97.50p | 98.70p | 96.30p | 97.00p | 124758 |
11/01/2013 | 97.00p | 99.00p | 97.00p | 97.50p | 27882 |
10/01/2013 | 97.50p | 98.99p | 96.42p | 97.00p | 90870 |
09/01/2013 | 97.50p | 98.70p | 97.10p | 97.50p | 15710 |
08/01/2013 | 94.00p | 98.70p | 94.00p | 97.50p | 91853 |
07/01/2013 | 93.88p | 95.00p | 93.27p | 94.00p | 109842 |
04/01/2013 | 93.00p | 94.56p | 92.75p | 92.75p | 67966 |
03/01/2013 | 92.00p | 94.34p | 92.00p | 93.50p | 105252 |
02/01/2013 | 90.62p | 93.25p | 90.62p | 92.50p | 24598 |
31/12/2012 | 91.00p | 91.00p | 90.25p | 91.00p | 15742 |
28/12/2012 | 93.00p | 94.63p | 90.01p | 91.00p | 119444 |
27/12/2012 | 91.00p | 92.50p | 90.25p | 90.25p | 33633 |
24/12/2012 | 92.50p | 92.50p | 91.01p | 92.00p | 5267 |
21/12/2012 | 91.00p | 92.50p | 91.00p | 91.00p | 49029 |
20/12/2012 | 91.16p | 93.00p | 91.00p | 92.00p | 29442 |
19/12/2012 | 93.30p | 93.30p | 91.02p | 92.00p | 103233 |
18/12/2012 | 92.00p | 94.00p | 91.00p | 94.00p | 77595 |
17/12/2012 | 91.50p | 93.63p | 91.36p | 91.75p | 29468 |
14/12/2012 | 92.00p | 92.13p | 91.00p | 91.00p | 49767 |
13/12/2012 | 92.00p | 93.00p | 92.00p | 93.00p | 28770 |
12/12/2012 | 93.00p | 93.40p | 89.18p | 92.75p | 427453 |
11/12/2012 | 93.60p | 94.50p | 93.10p | 94.00p | 25048 |
10/12/2012 | 94.00p | 96.00p | 94.00p | 94.50p | 113663 |
07/12/2012 | 94.08p | 95.20p | 94.00p | 95.00p | 74481 |
06/12/2012 | 94.02p | 95.69p | 94.02p | 95.25p | 2791 |
05/12/2012 | 96.50p | 96.50p | 94.04p | 95.00p | 189491 |
04/12/2012 | 95.00p | 98.22p | 95.00p | 95.75p | 46346 |
03/12/2012 | 96.00p | 97.96p | 95.12p | 97.00p | 48469 |
30/11/2012 | 95.25p | 95.75p | 95.00p | 95.75p | 50198 |
29/11/2012 | 96.00p | 97.50p | 94.10p | 97.50p | 272747 |
28/11/2012 | 97.00p | 97.00p | 94.75p | 95.50p | 247623 |
27/11/2012 | 97.00p | 97.00p | 95.00p | 96.00p | 420050 |
26/11/2012 | 100.00p | 100.00p | 97.00p | 97.50p | 243460 |
23/11/2012 | 95.00p | 99.60p | 95.00p | 99.00p | 140749 |
22/11/2012 | 97.00p | 98.00p | 91.18p | 98.00p | 310516 |
21/11/2012 | 97.00p | 98.67p | 95.82p | 97.00p | 65812 |
20/11/2012 | 99.00p | 99.84p | 97.09p | 98.50p | 153821 |
19/11/2012 | 99.00p | 100.00p | 99.00p | 100.00p | 229283 |
16/11/2012 | 100.00p | 100.00p | 99.00p | 99.00p | 200768 |
15/11/2012 | 100.00p | 103.50p | 99.50p | 100.00p | 76986 |
14/11/2012 | 102.00p | 102.00p | 99.50p | 101.00p | 57380 |
13/11/2012 | 99.00p | 101.75p | 99.00p | 101.75p | 108788 |
12/11/2012 | 100.25p | 101.50p | 99.25p | 101.50p | 47781 |
09/11/2012 | 99.25p | 100.40p | 99.25p | 99.50p | 19953 |
08/11/2012 | 99.00p | 101.00p | 99.00p | 99.50p | 372513 |
07/11/2012 | 100.00p | 101.75p | 99.00p | 99.00p | 299132 |
06/11/2012 | 99.00p | 101.72p | 98.50p | 101.50p | 460463 |
05/11/2012 | 96.00p | 98.00p | 95.74p | 98.00p | 226880 |
02/11/2012 | 95.74p | 95.74p | 94.40p | 95.00p | 432977 |
01/11/2012 | 95.74p | 95.74p | 94.75p | 95.25p | 87553 |
31/10/2012 | 95.00p | 95.75p | 93.02p | 94.25p | 533009 |
30/10/2012 | 92.95p | 94.63p | 92.60p | 93.00p | 23739 |
29/10/2012 | 91.00p | 94.64p | 91.00p | 94.50p | 290613 |
26/10/2012 | 89.50p | 91.30p | 89.50p | 90.75p | 48562 |
25/10/2012 | 90.00p | 91.35p | 90.00p | 90.25p | 38311 |
24/10/2012 | 90.00p | 92.00p | 89.58p | 92.00p | 72666 |
23/10/2012 | 92.00p | 93.14p | 90.00p | 91.00p | 104871 |
22/10/2012 | 92.84p | 93.70p | 92.75p | 92.75p | 43918 |
19/10/2012 | 92.00p | 93.26p | 92.00p | 92.75p | 24674 |
18/10/2012 | 92.64p | 93.62p | 92.50p | 92.75p | 33730 |
17/10/2012 | 93.00p | 93.60p | 92.40p | 93.00p | 55685 |
16/10/2012 | 92.44p | 93.18p | 92.40p | 92.75p | 733187 |
15/10/2012 | 93.50p | 93.65p | 92.33p | 92.75p | 60397 |
12/10/2012 | 92.00p | 93.78p | 92.00p | 93.50p | 131647 |
11/10/2012 | 92.00p | 93.65p | 92.00p | 92.50p | 65121 |
10/10/2012 | 92.00p | 92.37p | 92.00p | 92.25p | 154467 |
09/10/2012 | 92.00p | 92.64p | 92.00p | 92.37p | 72652 |
08/10/2012 | 94.00p | 94.00p | 92.08p | 92.50p | 624856 |
05/10/2012 | 93.00p | 93.50p | 90.90p | 92.50p | 228722 |
04/10/2012 | 90.00p | 92.00p | 88.90p | 91.00p | 131559 |
03/10/2012 | 90.00p | 90.00p | 88.60p | 89.00p | 16732 |
02/10/2012 | 90.00p | 90.20p | 88.40p | 89.00p | 132535 |
01/10/2012 | 90.00p | 90.64p | 89.50p | 90.00p | 50278 |
28/09/2012 | 89.00p | 92.25p | 87.35p | 89.50p | 358292 |
27/09/2012 | 83.50p | 88.75p | 83.50p | 88.00p | 242294 |
26/09/2012 | 83.50p | 84.97p | 83.50p | 84.00p | 95559 |
25/09/2012 | 85.00p | 85.00p | 84.00p | 84.75p | 26290 |
24/09/2012 | 84.00p | 84.35p | 83.50p | 84.25p | 88637 |
21/09/2012 | 84.50p | 84.95p | 84.01p | 84.75p | 27908 |
20/09/2012 | 84.50p | 85.50p | 84.03p | 85.50p | 77656 |
19/09/2012 | 85.00p | 85.65p | 84.50p | 85.00p | 64697 |
18/09/2012 | 82.50p | 85.68p | 82.50p | 84.75p | 623431 |
17/09/2012 | 86.00p | 86.00p | 80.00p | 83.00p | 599869 |
14/09/2012 | 86.50p | 86.50p | 85.00p | 86.00p | 351547 |
13/09/2012 | 87.75p | 87.90p | 86.00p | 86.50p | 98448 |
12/09/2012 | 88.13p | 88.13p | 87.00p | 87.75p | 26366 |
11/09/2012 | 88.75p | 88.97p | 87.55p | 88.13p | 36048 |
10/09/2012 | 88.75p | 89.00p | 88.18p | 88.75p | 45956 |
07/09/2012 | 88.75p | 88.98p | 88.00p | 88.75p | 204130 |
06/09/2012 | 88.00p | 88.98p | 87.01p | 88.75p | 55707 |
05/09/2012 | 88.00p | 88.30p | 87.00p | 88.00p | 186504 |
04/09/2012 | 88.00p | 88.75p | 87.30p | 88.00p | 140549 |
03/09/2012 | 91.50p | 91.50p | 87.09p | 87.50p | 197854 |
31/08/2012 | 92.25p | 92.69p | 90.41p | 91.50p | 108248 |
30/08/2012 | 92.50p | 93.00p | 91.50p | 92.25p | 74837 |
29/08/2012 | 96.25p | 96.78p | 91.00p | 92.50p | 1086277 |
28/08/2012 | 97.50p | 98.50p | 96.01p | 96.25p | 874744 |
24/08/2012 | 93.25p | 98.00p | 93.10p | 97.50p | 1619646 |
23/08/2012 | 92.50p | 94.00p | 92.05p | 93.25p | 528858 |
22/08/2012 | 92.75p | 93.35p | 92.13p | 92.50p | 65028 |
21/08/2012 | 90.50p | 93.50p | 90.50p | 92.75p | 950185 |
20/08/2012 | 86.00p | 91.00p | 86.00p | 90.50p | 649755 |
17/08/2012 | 85.50p | 86.50p | 85.50p | 86.00p | 554158 |
16/08/2012 | 85.50p | 86.00p | 85.50p | 85.50p | 43029 |
15/08/2012 | 85.50p | 86.00p | 85.50p | 85.50p | 81332 |
14/08/2012 | 85.37p | 86.00p | 85.28p | 85.50p | 113672 |
13/08/2012 | 85.37p | 85.75p | 85.35p | 85.37p | 50684 |
10/08/2012 | 85.50p | 86.00p | 85.30p | 85.37p | 132652 |
09/08/2012 | 85.50p | 86.00p | 85.50p | 85.50p | 139154 |
08/08/2012 | 85.25p | 85.85p | 85.00p | 85.50p | 421276 |
07/08/2012 | 85.75p | 86.50p | 85.25p | 85.25p | 82565 |
06/08/2012 | 85.25p | 86.50p | 85.00p | 85.75p | 127136 |
03/08/2012 | 84.50p | 86.00p | 84.50p | 85.25p | 106641 |
02/08/2012 | 84.50p | 85.00p | 84.50p | 84.50p | 71381 |
01/08/2012 | 84.38p | 84.72p | 84.00p | 84.38p | 280235 |
31/07/2012 | 84.75p | 84.75p | 84.00p | 84.38p | 120785 |
30/07/2012 | 85.12p | 85.50p | 84.50p | 84.63p | 221008 |
27/07/2012 | 85.25p | 85.70p | 85.11p | 85.12p | 110927 |
26/07/2012 | 85.25p | 85.93p | 85.09p | 85.25p | 146357 |
25/07/2012 | 85.25p | 85.50p | 84.81p | 85.25p | 352903 |
24/07/2012 | 85.25p | 86.00p | 85.10p | 85.25p | 107615 |
23/07/2012 | 85.87p | 86.50p | 84.80p | 85.25p | 302462 |
20/07/2012 | 82.25p | 86.75p | 82.25p | 85.87p | 551791 |
19/07/2012 | 80.50p | 83.00p | 80.45p | 82.25p | 134224 |
18/07/2012 | 79.00p | 81.00p | 79.00p | 80.50p | 243292 |
17/07/2012 | 79.50p | 79.74p | 79.00p | 79.00p | 64070 |
16/07/2012 | 79.25p | 80.00p | 79.10p | 79.50p | 124370 |
13/07/2012 | 80.12p | 80.75p | 78.76p | 79.25p | 138538 |
12/07/2012 | 79.75p | 82.49p | 79.75p | 80.12p | 998503 |
11/07/2012 | 79.25p | 80.00p | 79.25p | 79.75p | 200762 |
10/07/2012 | 79.00p | 81.00p | 78.00p | 80.00p | 657100 |
09/07/2012 | 76.75p | 79.50p | 76.75p | 79.00p | 191245 |
06/07/2012 | 75.25p | 76.00p | 75.00p | 75.50p | 873050 |
05/07/2012 | 75.38p | 75.71p | 75.00p | 75.25p | 510436 |
04/07/2012 | 75.25p | 75.92p | 74.85p | 75.13p | 1636070 |
03/07/2012 | 74.25p | 76.00p | 74.25p | 75.25p | 95642 |
02/07/2012 | 74.00p | 75.00p | 73.26p | 74.25p | 249458 |
29/06/2012 | 71.25p | 75.70p | 69.50p | 74.00p | 386509 |
28/06/2012 | 71.50p | 72.50p | 70.95p | 71.00p | 138089 |
27/06/2012 | 68.50p | 71.45p | 68.50p | 71.25p | 190127 |
26/06/2012 | 68.50p | 69.40p | 67.50p | 68.50p | 578815 |
25/06/2012 | 66.75p | 69.40p | 66.42p | 68.50p | 186368 |
22/06/2012 | 67.25p | 67.38p | 66.56p | 66.75p | 143026 |
21/06/2012 | 65.50p | 67.44p | 65.50p | 67.25p | 226635 |
20/06/2012 | 65.00p | 65.60p | 64.00p | 65.25p | 145144 |
19/06/2012 | 65.75p | 65.96p | 64.00p | 65.00p | 45551 |
18/06/2012 | 65.75p | 66.15p | 65.50p | 65.75p | 19382 |
15/06/2012 | 66.00p | 66.50p | 65.02p | 65.75p | 97184 |
*Close Price adjusted for both dividends and splits