Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/04/2013 | 114.25p | 114.25p | 113.50p | 113.75p | 254538 |
10/04/2013 | 114.25p | 114.25p | 113.75p | 114.00p | 165503 |
09/04/2013 | 114.25p | 114.25p | 113.50p | 114.25p | 165613 |
08/04/2013 | 114.25p | 114.25p | 113.75p | 114.00p | 130529 |
05/04/2013 | 114.50p | 114.50p | 113.75p | 113.87p | 343604 |
04/04/2013 | 114.25p | 114.40p | 113.51p | 113.75p | 234434 |
03/04/2013 | 114.74p | 114.74p | 114.19p | 114.25p | 62710 |
02/04/2013 | 114.50p | 114.75p | 113.90p | 114.37p | 159498 |
28/03/2013 | 114.00p | 114.25p | 113.75p | 114.25p | 195566 |
27/03/2013 | 113.00p | 113.50p | 112.95p | 113.50p | 198297 |
26/03/2013 | 112.25p | 112.93p | 111.92p | 112.75p | 313806 |
25/03/2013 | 111.50p | 112.50p | 111.50p | 111.87p | 294283 |
22/03/2013 | 112.50p | 112.50p | 111.50p | 112.25p | 237756 |
21/03/2013 | 112.50p | 112.50p | 111.75p | 112.00p | 658251 |
20/03/2013 | 112.25p | 112.50p | 111.56p | 112.00p | 190453 |
19/03/2013 | 112.00p | 112.25p | 111.25p | 111.63p | 176746 |
18/03/2013 | 112.00p | 112.00p | 111.55p | 112.00p | 116363 |
15/03/2013 | 112.25p | 112.50p | 111.50p | 112.25p | 172082 |
14/03/2013 | 112.25p | 112.25p | 111.00p | 111.50p | 55448 |
13/03/2013 | 111.00p | 112.25p | 111.00p | 111.00p | 322325 |
12/03/2013 | 112.25p | 112.25p | 111.00p | 111.00p | 254815 |
11/03/2013 | 112.25p | 112.25p | 111.25p | 112.25p | 235862 |
08/03/2013 | 112.25p | 112.25p | 111.63p | 111.63p | 109681 |
07/03/2013 | 112.25p | 112.25p | 111.50p | 111.50p | 213278 |
06/03/2013 | 111.50p | 112.25p | 111.50p | 112.00p | 142774 |
05/03/2013 | 112.00p | 112.09p | 111.68p | 112.00p | 166297 |
04/03/2013 | 112.25p | 112.25p | 111.73p | 112.25p | 31035 |
01/03/2013 | 111.25p | 112.24p | 111.25p | 111.50p | 34863 |
28/02/2013 | 112.25p | 112.25p | 111.45p | 111.75p | 53802 |
27/02/2013 | 112.00p | 112.25p | 111.52p | 112.25p | 155239 |
26/02/2013 | 111.25p | 111.75p | 110.50p | 111.63p | 178585 |
25/02/2013 | 111.25p | 111.25p | 110.50p | 110.50p | 85938 |
22/02/2013 | 111.25p | 111.25p | 111.00p | 111.00p | 154091 |
21/02/2013 | 110.25p | 111.13p | 110.25p | 111.00p | 437163 |
20/02/2013 | 110.50p | 110.50p | 110.05p | 110.37p | 57485 |
19/02/2013 | 110.50p | 110.50p | 110.05p | 110.25p | 75671 |
18/02/2013 | 110.00p | 110.45p | 110.00p | 110.25p | 58196 |
15/02/2013 | 110.25p | 110.45p | 110.05p | 110.37p | 169535 |
14/02/2013 | 110.10p | 110.25p | 110.05p | 110.13p | 75866 |
13/02/2013 | 110.10p | 110.25p | 109.75p | 110.25p | 129319 |
12/02/2013 | 110.25p | 110.25p | 109.83p | 110.25p | 121727 |
11/02/2013 | 110.25p | 110.25p | 109.88p | 109.88p | 97262 |
08/02/2013 | 110.25p | 110.25p | 109.68p | 110.25p | 105772 |
07/02/2013 | 109.50p | 110.25p | 109.50p | 109.88p | 134409 |
06/02/2013 | 109.50p | 109.90p | 109.17p | 109.75p | 115049 |
05/02/2013 | 109.50p | 109.50p | 108.94p | 109.25p | 337182 |
04/02/2013 | 109.34p | 109.39p | 108.55p | 109.00p | 63216 |
01/02/2013 | 108.85p | 109.20p | 108.85p | 108.88p | 366342 |
31/01/2013 | 108.50p | 109.12p | 108.25p | 109.00p | 559722 |
30/01/2013 | 109.00p | 109.15p | 108.55p | 108.75p | 212126 |
29/01/2013 | 109.25p | 109.25p | 108.50p | 109.00p | 410930 |
28/01/2013 | 109.25p | 109.25p | 108.50p | 108.75p | 138782 |
25/01/2013 | 109.00p | 109.00p | 108.33p | 108.62p | 22116 |
24/01/2013 | 108.75p | 108.75p | 108.25p | 108.62p | 406563 |
23/01/2013 | 108.50p | 108.50p | 108.05p | 108.38p | 144684 |
22/01/2013 | 108.50p | 108.55p | 108.05p | 108.25p | 213195 |
21/01/2013 | 108.55p | 108.70p | 108.07p | 108.38p | 119615 |
18/01/2013 | 108.50p | 108.50p | 108.12p | 108.25p | 69863 |
17/01/2013 | 108.25p | 108.50p | 108.15p | 108.50p | 417674 |
16/01/2013 | 108.25p | 108.50p | 108.00p | 108.12p | 149143 |
15/01/2013 | 108.25p | 108.50p | 108.13p | 108.25p | 200330 |
14/01/2013 | 108.25p | 108.25p | 107.50p | 107.88p | 66019 |
11/01/2013 | 108.25p | 108.25p | 107.75p | 107.75p | 73888 |
10/01/2013 | 108.25p | 108.25p | 107.80p | 108.25p | 174631 |
09/01/2013 | 108.00p | 108.25p | 107.88p | 107.88p | 218005 |
08/01/2013 | 108.25p | 108.25p | 107.75p | 108.25p | 79225 |
07/01/2013 | 108.00p | 108.25p | 108.00p | 108.00p | 109719 |
04/01/2013 | 108.25p | 108.25p | 107.81p | 108.25p | 151107 |
03/01/2013 | 108.25p | 108.50p | 107.86p | 108.25p | 133522 |
02/01/2013 | 107.85p | 107.99p | 107.75p | 107.75p | 103644 |
31/12/2012 | 107.75p | 108.10p | 107.75p | 107.88p | 167159 |
28/12/2012 | 107.75p | 107.75p | 107.25p | 107.50p | 47198 |
27/12/2012 | 107.60p | 107.60p | 107.50p | 107.50p | 13472 |
24/12/2012 | 107.81p | 107.81p | 107.62p | 107.62p | 4550 |
21/12/2012 | 107.50p | 107.95p | 107.00p | 107.00p | 339121 |
20/12/2012 | 107.50p | 107.75p | 107.25p | 107.25p | 87635 |
19/12/2012 | 107.75p | 107.75p | 107.25p | 107.75p | 198026 |
18/12/2012 | 107.75p | 107.75p | 107.31p | 107.75p | 109895 |
17/12/2012 | 107.50p | 107.75p | 107.25p | 107.25p | 175958 |
14/12/2012 | 107.75p | 107.75p | 107.34p | 107.50p | 122281 |
13/12/2012 | 107.50p | 107.75p | 107.38p | 107.75p | 117611 |
12/12/2012 | 107.75p | 107.75p | 107.25p | 107.50p | 221843 |
11/12/2012 | 107.75p | 107.75p | 107.33p | 107.75p | 325399 |
10/12/2012 | 107.75p | 107.75p | 107.50p | 107.75p | 217985 |
07/12/2012 | 107.75p | 107.81p | 107.25p | 107.38p | 55851 |
06/12/2012 | 107.75p | 107.75p | 107.44p | 107.50p | 154099 |
05/12/2012 | 107.75p | 107.75p | 107.44p | 107.50p | 153979 |
04/12/2012 | 107.25p | 107.75p | 107.25p | 107.50p | 87521 |
03/12/2012 | 107.25p | 107.75p | 107.25p | 107.38p | 147421 |
30/11/2012 | 107.50p | 107.75p | 107.40p | 107.50p | 63550 |
29/11/2012 | 107.00p | 107.50p | 107.00p | 107.38p | 222505 |
28/11/2012 | 109.00p | 109.00p | 107.00p | 107.12p | 268920 |
27/11/2012 | 111.25p | 111.50p | 111.20p | 111.25p | 561730 |
26/11/2012 | 111.75p | 112.00p | 111.00p | 111.25p | 311200 |
23/11/2012 | 111.25p | 111.45p | 111.05p | 111.25p | 186622 |
22/11/2012 | 111.25p | 111.50p | 111.13p | 111.13p | 81651 |
21/11/2012 | 111.50p | 111.75p | 111.13p | 111.13p | 428332 |
20/11/2012 | 110.50p | 111.75p | 110.39p | 111.75p | 272004 |
19/11/2012 | 110.00p | 110.50p | 109.75p | 109.75p | 137736 |
16/11/2012 | 109.75p | 110.25p | 109.75p | 110.25p | 100455 |
15/11/2012 | 110.25p | 110.25p | 109.51p | 110.25p | 66202 |
14/11/2012 | 110.15p | 110.15p | 110.00p | 110.00p | 72000 |
13/11/2012 | 110.50p | 110.50p | 110.15p | 110.37p | 104815 |
12/11/2012 | 110.75p | 110.75p | 110.00p | 110.50p | 173014 |
09/11/2012 | 110.50p | 110.50p | 110.01p | 110.25p | 99935 |
08/11/2012 | 111.00p | 111.00p | 110.19p | 110.50p | 78670 |
07/11/2012 | 110.50p | 110.50p | 110.00p | 110.00p | 54540 |
06/11/2012 | 110.22p | 110.37p | 110.22p | 110.37p | 11405 |
05/11/2012 | 110.25p | 110.50p | 110.00p | 110.50p | 122969 |
02/11/2012 | 110.75p | 110.75p | 110.25p | 110.37p | 500388 |
01/11/2012 | 110.75p | 111.15p | 110.26p | 110.50p | 203979 |
31/10/2012 | 111.25p | 111.25p | 110.75p | 110.75p | 192502 |
30/10/2012 | 112.00p | 112.50p | 110.50p | 110.75p | 469173 |
29/10/2012 | 111.50p | 111.50p | 111.00p | 111.00p | 69162 |
26/10/2012 | 111.00p | 111.50p | 110.01p | 111.00p | 151344 |
25/10/2012 | 111.00p | 111.00p | 110.26p | 111.00p | 74671 |
24/10/2012 | 110.25p | 111.00p | 110.25p | 110.63p | 39022 |
23/10/2012 | 110.00p | 111.00p | 110.00p | 110.63p | 157066 |
22/10/2012 | 110.00p | 110.50p | 109.51p | 110.50p | 181549 |
19/10/2012 | 109.50p | 110.00p | 108.45p | 110.00p | 53004 |
18/10/2012 | 109.00p | 109.43p | 108.41p | 109.00p | 113159 |
17/10/2012 | 109.00p | 109.00p | 108.00p | 108.25p | 124118 |
16/10/2012 | 107.75p | 108.50p | 107.64p | 108.50p | 125388 |
15/10/2012 | 107.65p | 107.68p | 107.19p | 107.38p | 99050 |
12/10/2012 | 107.62p | 107.62p | 107.38p | 107.38p | 59793 |
11/10/2012 | 107.75p | 107.75p | 106.50p | 107.75p | 127054 |
10/10/2012 | 107.60p | 107.60p | 107.00p | 107.00p | 31173 |
09/10/2012 | 107.19p | 107.60p | 106.62p | 107.00p | 68346 |
08/10/2012 | 107.29p | 107.49p | 106.26p | 106.88p | 59514 |
05/10/2012 | 107.50p | 107.50p | 106.26p | 106.88p | 104461 |
04/10/2012 | 106.25p | 107.10p | 106.25p | 106.75p | 46852 |
03/10/2012 | 106.56p | 107.38p | 106.25p | 106.25p | 107437 |
02/10/2012 | 107.00p | 107.00p | 106.25p | 107.00p | 182168 |
01/10/2012 | 106.25p | 107.35p | 106.25p | 106.75p | 72801 |
28/09/2012 | 107.25p | 107.25p | 106.25p | 106.62p | 94264 |
27/09/2012 | 106.25p | 107.14p | 105.50p | 105.50p | 52267 |
26/09/2012 | 107.00p | 107.00p | 106.25p | 106.62p | 30365 |
25/09/2012 | 107.25p | 107.25p | 106.25p | 107.00p | 81652 |
24/09/2012 | 106.25p | 107.14p | 106.25p | 106.75p | 39642 |
21/09/2012 | 106.35p | 107.10p | 106.25p | 106.25p | 128927 |
20/09/2012 | 106.75p | 107.10p | 106.32p | 106.62p | 71858 |
19/09/2012 | 106.86p | 106.89p | 106.32p | 106.62p | 18304 |
18/09/2012 | 107.00p | 107.05p | 106.26p | 107.00p | 77345 |
17/09/2012 | 107.15p | 107.15p | 106.35p | 106.75p | 91073 |
14/09/2012 | 107.25p | 107.25p | 106.61p | 107.00p | 132007 |
13/09/2012 | 107.25p | 107.25p | 106.25p | 106.75p | 61557 |
12/09/2012 | 107.25p | 107.25p | 106.75p | 106.75p | 22535 |
11/09/2012 | 107.25p | 107.25p | 107.00p | 107.12p | 15662 |
10/09/2012 | 107.25p | 107.38p | 107.11p | 107.25p | 92302 |
07/09/2012 | 107.12p | 107.14p | 107.00p | 107.12p | 45074 |
06/09/2012 | 107.14p | 107.25p | 106.86p | 107.00p | 584725 |
05/09/2012 | 107.00p | 107.25p | 106.93p | 107.25p | 70795 |
04/09/2012 | 107.00p | 107.00p | 106.75p | 106.75p | 27007 |
03/09/2012 | 106.90p | 106.92p | 106.25p | 106.62p | 97264 |
31/08/2012 | 106.25p | 106.84p | 106.25p | 106.62p | 4722 |
30/08/2012 | 106.87p | 106.99p | 106.75p | 106.75p | 71008 |
29/08/2012 | 106.71p | 106.89p | 106.62p | 106.62p | 45200 |
28/08/2012 | 105.50p | 107.00p | 105.50p | 106.25p | 72501 |
24/08/2012 | 105.50p | 107.00p | 105.50p | 106.25p | 80707 |
23/08/2012 | 106.00p | 107.00p | 105.65p | 106.50p | 37978 |
22/08/2012 | 106.50p | 107.10p | 106.50p | 107.00p | 52752 |
21/08/2012 | 108.00p | 108.00p | 107.50p | 107.75p | 239404 |
20/08/2012 | 107.50p | 108.00p | 107.50p | 108.00p | 77576 |
17/08/2012 | 108.00p | 108.00p | 107.50p | 107.75p | 73375 |
16/08/2012 | 107.50p | 108.00p | 107.44p | 107.75p | 72676 |
15/08/2012 | 107.25p | 107.25p | 106.75p | 107.25p | 366516 |
14/08/2012 | 107.25p | 107.25p | 106.88p | 107.25p | 245955 |
13/08/2012 | 107.00p | 107.25p | 106.75p | 107.00p | 113446 |
10/08/2012 | 107.00p | 107.00p | 106.75p | 106.88p | 218425 |
09/08/2012 | 106.75p | 107.00p | 106.75p | 106.88p | 162996 |
08/08/2012 | 106.75p | 107.00p | 106.50p | 106.62p | 474909 |
07/08/2012 | 106.75p | 107.00p | 106.50p | 107.00p | 127590 |
06/08/2012 | 106.75p | 107.00p | 106.50p | 106.75p | 148995 |
03/08/2012 | 107.00p | 107.00p | 106.75p | 106.88p | 101079 |
02/08/2012 | 106.50p | 107.00p | 106.50p | 106.75p | 29059 |
01/08/2012 | 106.50p | 107.00p | 105.86p | 106.50p | 818054 |
31/07/2012 | 107.00p | 107.00p | 106.50p | 106.75p | 87742 |
30/07/2012 | 106.75p | 107.01p | 106.62p | 106.75p | 301330 |
27/07/2012 | 106.75p | 106.80p | 106.19p | 106.62p | 324201 |
26/07/2012 | 105.50p | 106.75p | 105.50p | 106.12p | 78644 |
25/07/2012 | 106.75p | 107.00p | 105.50p | 105.50p | 126274 |
24/07/2012 | 106.25p | 106.75p | 106.25p | 106.75p | 42326 |
23/07/2012 | 106.00p | 106.75p | 106.00p | 106.38p | 77520 |
20/07/2012 | 106.00p | 106.80p | 106.00p | 106.00p | 41271 |
19/07/2012 | 107.00p | 107.00p | 106.25p | 106.62p | 16854 |
18/07/2012 | 106.75p | 106.75p | 105.50p | 106.12p | 175883 |
17/07/2012 | 105.25p | 106.50p | 105.25p | 105.50p | 221272 |
16/07/2012 | 105.25p | 106.00p | 105.15p | 105.75p | 96944 |
13/07/2012 | 105.25p | 105.50p | 104.75p | 105.25p | 132835 |
12/07/2012 | 105.50p | 105.50p | 104.75p | 105.25p | 37096 |
11/07/2012 | 105.25p | 105.50p | 105.00p | 105.25p | 356509 |
10/07/2012 | 105.25p | 105.50p | 104.50p | 105.25p | 1505805 |
09/07/2012 | 105.25p | 105.25p | 104.86p | 105.25p | 191188 |
06/07/2012 | 105.00p | 105.50p | 104.75p | 105.50p | 239718 |
05/07/2012 | 105.25p | 105.25p | 105.00p | 105.00p | 60987 |
04/07/2012 | 105.25p | 105.25p | 104.75p | 105.00p | 380062 |
03/07/2012 | 105.00p | 105.00p | 104.75p | 104.75p | 210929 |
02/07/2012 | 104.00p | 104.75p | 103.75p | 103.75p | 135634 |
29/06/2012 | 104.75p | 104.90p | 104.11p | 104.50p | 58763 |
28/06/2012 | 104.00p | 105.00p | 104.00p | 105.00p | 82269 |
*Close Price adjusted for both dividends and splits