Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/04/2013 | 345.00p | 345.00p | 340.00p | 340.00p | 21062 |
09/04/2013 | 344.75p | 345.00p | 336.50p | 345.00p | 5046 |
08/04/2013 | 336.25p | 342.00p | 335.69p | 336.50p | 58120 |
05/04/2013 | 335.25p | 344.75p | 335.25p | 341.25p | 11205 |
04/04/2013 | 340.25p | 341.50p | 339.25p | 341.50p | 7990 |
03/04/2013 | 337.25p | 341.75p | 337.25p | 340.00p | 2225 |
02/04/2013 | 344.75p | 344.88p | 340.00p | 341.75p | 12330 |
28/03/2013 | 340.00p | 345.00p | 335.00p | 345.00p | 25942 |
27/03/2013 | 344.50p | 344.50p | 338.00p | 338.00p | 541 |
26/03/2013 | 336.25p | 344.00p | 332.00p | 344.00p | 27999 |
25/03/2013 | 332.25p | 345.00p | 330.00p | 345.00p | 14581 |
22/03/2013 | 330.82p | 334.75p | 330.82p | 334.75p | 7476 |
21/03/2013 | 330.25p | 335.00p | 330.00p | 332.00p | 5843 |
20/03/2013 | 331.00p | 332.00p | 330.00p | 332.00p | 2627 |
19/03/2013 | 333.25p | 335.00p | 330.00p | 330.00p | 32239 |
18/03/2013 | 333.50p | 335.73p | 330.00p | 330.00p | 6779 |
15/03/2013 | 340.50p | 342.75p | 335.00p | 339.00p | 12270 |
14/03/2013 | 335.00p | 338.00p | 333.00p | 338.00p | 207040 |
13/03/2013 | 331.25p | 340.00p | 327.85p | 333.00p | 12889 |
12/03/2013 | 340.00p | 340.00p | 330.00p | 340.00p | 2070 |
11/03/2013 | 335.00p | 340.00p | 330.00p | 330.00p | 15899 |
08/03/2013 | 331.00p | 340.00p | 331.00p | 335.00p | 16319 |
07/03/2013 | 330.50p | 332.75p | 326.25p | 332.75p | 30843 |
06/03/2013 | 330.00p | 331.50p | 326.85p | 330.00p | 23875 |
05/03/2013 | 332.63p | 332.63p | 330.00p | 330.00p | 3192 |
04/03/2013 | 339.75p | 339.75p | 330.50p | 334.75p | 11776 |
01/03/2013 | 340.00p | 340.00p | 330.00p | 330.00p | 14795 |
28/02/2013 | 325.00p | 345.00p | 322.56p | 334.75p | 71491 |
27/02/2013 | 325.00p | 325.00p | 319.00p | 323.00p | 492110 |
26/02/2013 | 324.28p | 324.28p | 319.00p | 319.00p | 4431 |
25/02/2013 | 320.25p | 324.15p | 319.00p | 319.00p | 236274 |
22/02/2013 | 319.54p | 321.00p | 318.25p | 318.25p | 236570 |
21/02/2013 | 322.00p | 323.00p | 317.60p | 318.25p | 13636 |
20/02/2013 | 320.00p | 323.00p | 314.00p | 323.00p | 23720 |
19/02/2013 | 313.00p | 319.75p | 305.50p | 314.00p | 25001 |
18/02/2013 | 305.25p | 317.37p | 305.00p | 305.50p | 9110 |
15/02/2013 | 320.00p | 320.00p | 310.81p | 316.00p | 14147 |
14/02/2013 | 308.87p | 320.00p | 308.87p | 320.00p | 2332 |
13/02/2013 | 314.75p | 314.75p | 307.03p | 310.00p | 22039 |
12/02/2013 | 313.75p | 313.75p | 305.00p | 309.00p | 21014 |
11/02/2013 | 308.50p | 314.00p | 304.87p | 310.00p | 52014 |
08/02/2013 | 305.00p | 310.00p | 303.55p | 310.00p | 52855 |
07/02/2013 | 305.00p | 307.00p | 304.75p | 305.00p | 180601 |
06/02/2013 | 308.00p | 309.93p | 303.52p | 305.00p | 40033 |
05/02/2013 | 310.00p | 318.46p | 308.00p | 308.00p | 21417 |
04/02/2013 | 317.75p | 320.00p | 308.25p | 312.00p | 61838 |
01/02/2013 | 314.75p | 315.50p | 313.48p | 315.37p | 123789 |
31/01/2013 | 315.00p | 318.00p | 311.12p | 315.63p | 24368 |
30/01/2013 | 315.00p | 317.00p | 312.61p | 315.00p | 25872 |
29/01/2013 | 317.75p | 318.00p | 313.67p | 317.00p | 29335 |
28/01/2013 | 319.75p | 320.00p | 316.06p | 317.75p | 356241 |
25/01/2013 | 313.75p | 320.00p | 310.37p | 320.00p | 62672 |
24/01/2013 | 312.75p | 314.00p | 307.50p | 309.00p | 25902 |
23/01/2013 | 313.75p | 313.75p | 307.50p | 307.50p | 41876 |
22/01/2013 | 305.00p | 313.00p | 300.87p | 308.00p | 79745 |
21/01/2013 | 307.00p | 314.00p | 306.50p | 314.00p | 38676 |
18/01/2013 | 300.00p | 311.37p | 300.00p | 305.50p | 13566 |
17/01/2013 | 306.50p | 312.00p | 306.50p | 311.37p | 8009 |
16/01/2013 | 302.25p | 306.03p | 300.00p | 300.00p | 28135 |
15/01/2013 | 295.50p | 314.00p | 295.00p | 306.50p | 324367 |
14/01/2013 | 296.75p | 296.75p | 290.00p | 292.00p | 11437 |
11/01/2013 | 292.00p | 295.37p | 290.00p | 295.00p | 80800 |
10/01/2013 | 290.00p | 292.06p | 286.25p | 292.00p | 42698 |
09/01/2013 | 288.75p | 290.00p | 280.25p | 290.00p | 842948 |
08/01/2013 | 276.25p | 294.50p | 276.25p | 290.00p | 16402 |
07/01/2013 | 279.00p | 283.91p | 273.00p | 280.50p | 13634 |
04/01/2013 | 271.26p | 285.00p | 269.00p | 285.00p | 22756 |
03/01/2013 | 271.50p | 274.50p | 271.25p | 272.50p | 12595 |
02/01/2013 | 270.25p | 275.00p | 269.94p | 270.50p | 18759 |
31/12/2012 | 270.00p | 275.00p | 268.10p | 275.00p | 17912 |
28/12/2012 | 265.00p | 269.38p | 265.00p | 268.00p | 24810 |
27/12/2012 | 269.00p | 275.56p | 262.50p | 267.00p | 54138 |
24/12/2012 | 274.75p | 275.00p | 269.43p | 275.00p | 6562 |
21/12/2012 | 270.25p | 278.00p | 268.00p | 278.00p | 38020 |
20/12/2012 | 275.00p | 279.38p | 274.41p | 277.25p | 3381 |
19/12/2012 | 274.75p | 274.75p | 274.75p | 274.75p | 65 |
18/12/2012 | 273.75p | 275.00p | 268.00p | 268.00p | 670829 |
17/12/2012 | 270.00p | 270.50p | 266.25p | 270.00p | 283236 |
14/12/2012 | 268.00p | 272.72p | 265.00p | 270.00p | 14686 |
13/12/2012 | 267.00p | 269.00p | 265.75p | 269.00p | 63214 |
12/12/2012 | 267.50p | 270.00p | 259.68p | 270.00p | 57702 |
11/12/2012 | 260.00p | 270.00p | 257.21p | 270.00p | 118681 |
10/12/2012 | 258.69p | 261.00p | 257.78p | 261.00p | 10670 |
07/12/2012 | 262.75p | 262.75p | 258.25p | 260.00p | 9877 |
06/12/2012 | 271.25p | 272.00p | 262.00p | 264.00p | 311082 |
05/12/2012 | 263.00p | 264.50p | 260.75p | 264.50p | 58275 |
04/12/2012 | 260.50p | 263.28p | 260.50p | 262.00p | 67321 |
03/12/2012 | 264.00p | 264.00p | 260.00p | 263.00p | 179356 |
30/11/2012 | 270.00p | 270.00p | 262.00p | 263.75p | 8232 |
29/11/2012 | 265.00p | 265.90p | 260.57p | 264.00p | 83499 |
28/11/2012 | 266.01p | 269.00p | 266.01p | 269.00p | 14051 |
27/11/2012 | 267.50p | 270.00p | 266.75p | 266.75p | 46972 |
26/11/2012 | 268.00p | 268.00p | 267.50p | 267.50p | 3209 |
23/11/2012 | 269.00p | 269.00p | 266.50p | 268.37p | 3369 |
22/11/2012 | 265.97p | 267.62p | 265.97p | 267.62p | 2000 |
21/11/2012 | 268.00p | 272.62p | 267.00p | 267.00p | 3922 |
20/11/2012 | 269.06p | 269.06p | 267.00p | 268.50p | 8579 |
19/11/2012 | 269.03p | 271.75p | 269.03p | 271.75p | 1387 |
16/11/2012 | 267.25p | 272.00p | 266.25p | 266.25p | 7341 |
15/11/2012 | 275.00p | 275.00p | 267.00p | 269.75p | 6837 |
14/11/2012 | 268.75p | 268.75p | 267.25p | 267.25p | 5867 |
13/11/2012 | 268.75p | 270.13p | 268.75p | 269.00p | 8047 |
12/11/2012 | 269.28p | 270.00p | 268.69p | 270.00p | 3423 |
09/11/2012 | 271.00p | 271.00p | 268.00p | 270.75p | 11409 |
08/11/2012 | 278.00p | 278.00p | 267.25p | 267.25p | 20383 |
07/11/2012 | 278.46p | 280.00p | 278.46p | 279.87p | 29517 |
06/11/2012 | 281.75p | 281.75p | 277.87p | 277.87p | 4512 |
05/11/2012 | 275.00p | 276.15p | 273.00p | 274.25p | 43083 |
02/11/2012 | 274.00p | 277.40p | 273.50p | 273.50p | 68196 |
01/11/2012 | 277.25p | 278.00p | 273.50p | 273.50p | 295508 |
31/10/2012 | 279.75p | 279.75p | 277.75p | 277.75p | 325 |
30/10/2012 | 277.00p | 278.00p | 275.00p | 277.50p | 31651 |
29/10/2012 | 280.00p | 280.70p | 274.46p | 278.00p | 2679 |
26/10/2012 | 276.00p | 282.75p | 274.43p | 279.75p | 15051 |
25/10/2012 | 280.00p | 282.81p | 273.00p | 277.75p | 25029 |
24/10/2012 | 285.00p | 285.00p | 275.48p | 279.75p | 7429 |
23/10/2012 | 279.00p | 284.75p | 276.05p | 277.75p | 60152 |
22/10/2012 | 282.75p | 282.75p | 277.02p | 281.75p | 24839 |
19/10/2012 | 282.75p | 282.75p | 279.00p | 280.00p | 8686 |
18/10/2012 | 282.25p | 282.50p | 280.00p | 280.50p | 576112 |
17/10/2012 | 282.75p | 282.75p | 275.25p | 280.38p | 1803 |
16/10/2012 | 288.00p | 288.25p | 275.00p | 280.00p | 87945 |
15/10/2012 | 274.00p | 289.75p | 270.25p | 289.75p | 61994 |
12/10/2012 | 274.75p | 275.00p | 273.50p | 275.00p | 21355 |
11/10/2012 | 274.75p | 274.75p | 269.00p | 273.50p | 14106 |
10/10/2012 | 273.00p | 273.00p | 270.76p | 271.00p | 3637 |
09/10/2012 | 273.00p | 273.00p | 270.00p | 273.00p | 13733 |
08/10/2012 | 274.00p | 274.00p | 270.00p | 273.50p | 24076 |
05/10/2012 | 273.50p | 273.50p | 270.00p | 273.25p | 23311 |
04/10/2012 | 270.00p | 274.00p | 270.00p | 273.75p | 14864 |
03/10/2012 | 270.00p | 274.75p | 270.00p | 274.50p | 13652 |
02/10/2012 | 275.00p | 275.00p | 270.00p | 273.00p | 46242 |
01/10/2012 | 275.75p | 278.11p | 270.00p | 276.50p | 13792 |
28/09/2012 | 274.25p | 275.00p | 270.09p | 274.50p | 20873 |
27/09/2012 | 271.50p | 275.00p | 267.50p | 267.50p | 50276 |
26/09/2012 | 266.50p | 274.50p | 266.50p | 272.75p | 12660 |
25/09/2012 | 270.96p | 270.96p | 268.50p | 268.50p | 500 |
24/09/2012 | 271.00p | 275.43p | 266.50p | 266.50p | 76448 |
21/09/2012 | 276.50p | 279.50p | 270.00p | 279.50p | 24271 |
20/09/2012 | 274.50p | 276.50p | 273.00p | 276.50p | 19084 |
19/09/2012 | 275.00p | 275.00p | 273.00p | 275.00p | 59178 |
18/09/2012 | 265.75p | 274.50p | 265.75p | 274.50p | 7335 |
17/09/2012 | 264.25p | 275.00p | 264.00p | 274.50p | 2152768 |
14/09/2012 | 265.25p | 271.03p | 262.00p | 262.25p | 180875 |
13/09/2012 | 271.75p | 272.00p | 265.75p | 268.75p | 7157 |
12/09/2012 | 280.00p | 280.62p | 265.00p | 270.50p | 36661 |
11/09/2012 | 288.00p | 288.78p | 280.00p | 281.25p | 25770 |
10/09/2012 | 297.62p | 302.38p | 295.37p | 297.75p | 8343 |
07/09/2012 | 294.00p | 305.00p | 293.42p | 305.00p | 11372 |
06/09/2012 | 296.00p | 303.78p | 294.00p | 294.00p | 4538 |
05/09/2012 | 300.00p | 304.75p | 298.48p | 304.75p | 4688 |
04/09/2012 | 300.25p | 301.46p | 300.00p | 300.75p | 3744 |
03/09/2012 | 300.00p | 305.00p | 300.00p | 305.00p | 3130 |
31/08/2012 | 296.25p | 310.00p | 296.25p | 310.00p | 13768 |
30/08/2012 | 305.00p | 308.25p | 300.00p | 302.50p | 21165 |
29/08/2012 | 305.00p | 305.00p | 300.00p | 302.50p | 8525 |
28/08/2012 | 300.00p | 304.38p | 300.00p | 301.50p | 2163 |
24/08/2012 | 305.00p | 305.00p | 300.00p | 301.50p | 6950 |
23/08/2012 | 300.00p | 301.90p | 299.00p | 301.00p | 58693 |
22/08/2012 | 303.00p | 305.00p | 298.00p | 298.00p | 21726 |
21/08/2012 | 300.00p | 305.25p | 297.03p | 303.00p | 108461 |
20/08/2012 | 298.25p | 298.97p | 291.75p | 296.50p | 4135 |
17/08/2012 | 293.37p | 293.37p | 291.60p | 293.00p | 7956 |
16/08/2012 | 294.75p | 295.56p | 290.00p | 290.00p | 8926 |
15/08/2012 | 294.75p | 295.91p | 290.50p | 294.25p | 21114 |
14/08/2012 | 290.25p | 298.78p | 290.00p | 295.00p | 5436 |
13/08/2012 | 291.00p | 295.00p | 285.50p | 294.75p | 161382 |
10/08/2012 | 287.25p | 292.00p | 281.71p | 292.00p | 131696 |
09/08/2012 | 273.25p | 287.75p | 273.25p | 287.75p | 44868 |
08/08/2012 | 275.00p | 281.75p | 270.00p | 272.50p | 15563 |
07/08/2012 | 271.75p | 272.00p | 270.00p | 270.00p | 4979 |
06/08/2012 | 263.25p | 271.34p | 263.25p | 267.50p | 4040 |
03/08/2012 | 267.55p | 273.00p | 267.55p | 273.00p | 1009 |
02/08/2012 | 270.25p | 272.75p | 263.00p | 263.00p | 4187 |
01/08/2012 | 269.75p | 272.75p | 263.25p | 265.00p | 4837 |
31/07/2012 | 270.00p | 270.00p | 261.46p | 269.50p | 19786 |
30/07/2012 | 267.20p | 267.20p | 261.46p | 265.00p | 3382 |
27/07/2012 | 268.00p | 269.00p | 261.46p | 269.00p | 3027 |
26/07/2012 | 261.50p | 270.00p | 258.50p | 270.00p | 22890 |
25/07/2012 | 257.75p | 261.37p | 257.75p | 260.25p | 7995 |
24/07/2012 | 256.25p | 261.93p | 256.25p | 260.75p | 21674 |
23/07/2012 | 256.25p | 257.44p | 256.00p | 256.50p | 22732 |
20/07/2012 | 263.50p | 265.00p | 256.25p | 260.00p | 248712 |
19/07/2012 | 262.50p | 267.28p | 260.00p | 263.50p | 49529 |
18/07/2012 | 273.00p | 273.00p | 266.00p | 273.00p | 7614 |
17/07/2012 | 275.00p | 275.00p | 265.00p | 273.00p | 196896 |
16/07/2012 | 270.00p | 271.00p | 266.25p | 270.00p | 3010 |
13/07/2012 | 267.10p | 268.50p | 267.10p | 268.50p | 200 |
12/07/2012 | 268.18p | 269.00p | 268.18p | 269.00p | 740 |
11/07/2012 | 267.50p | 268.13p | 267.50p | 268.13p | 25400 |
10/07/2012 | 272.75p | 273.00p | 265.00p | 266.00p | 19687 |
09/07/2012 | 266.25p | 274.00p | 266.25p | 274.00p | 17473 |
06/07/2012 | 272.00p | 272.00p | 271.00p | 272.00p | 7137 |
05/07/2012 | 267.25p | 267.25p | 267.00p | 267.00p | 7542 |
04/07/2012 | 265.00p | 275.00p | 265.00p | 274.00p | 20082 |
03/07/2012 | 268.50p | 274.22p | 267.00p | 267.00p | 4515 |
02/07/2012 | 269.25p | 273.56p | 267.50p | 267.50p | 43227 |
29/06/2012 | 265.00p | 273.00p | 258.25p | 273.00p | 75335 |
28/06/2012 | 256.25p | 265.00p | 256.25p | 265.00p | 11809 |
27/06/2012 | 255.75p | 262.00p | 255.00p | 255.00p | 171962 |
*Close Price adjusted for both dividends and splits