Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2013 | 434.75p | 440.00p | 426.64p | 433.25p | 105469 |
03/05/2013 | 425.00p | 428.26p | 425.00p | 428.00p | 69448 |
02/05/2013 | 425.75p | 430.00p | 425.00p | 427.25p | 494902 |
01/05/2013 | 431.50p | 433.50p | 426.25p | 433.50p | 27503 |
30/04/2013 | 435.00p | 435.00p | 425.25p | 429.00p | 40892 |
29/04/2013 | 431.50p | 436.00p | 430.50p | 432.50p | 62858 |
26/04/2013 | 433.00p | 435.00p | 430.00p | 435.00p | 35090 |
25/04/2013 | 426.00p | 436.75p | 426.00p | 435.00p | 113695 |
24/04/2013 | 426.50p | 432.25p | 425.50p | 428.00p | 170571 |
23/04/2013 | 422.00p | 427.00p | 422.00p | 426.75p | 158014 |
22/04/2013 | 420.25p | 428.75p | 420.25p | 425.00p | 91818 |
19/04/2013 | 420.00p | 430.00p | 418.25p | 429.50p | 102301 |
18/04/2013 | 427.75p | 428.00p | 418.00p | 420.00p | 66267 |
17/04/2013 | 429.75p | 431.50p | 425.75p | 430.00p | 34341 |
16/04/2013 | 427.75p | 429.75p | 424.55p | 429.00p | 50256 |
15/04/2013 | 433.75p | 433.75p | 423.25p | 430.75p | 54830 |
12/04/2013 | 436.00p | 436.00p | 430.75p | 434.25p | 37961 |
11/04/2013 | 428.00p | 436.00p | 427.23p | 436.00p | 62078 |
10/04/2013 | 424.00p | 433.00p | 422.00p | 432.50p | 364148 |
09/04/2013 | 420.00p | 423.75p | 416.84p | 422.75p | 60688 |
08/04/2013 | 431.25p | 433.00p | 419.75p | 423.75p | 540038 |
05/04/2013 | 445.25p | 445.25p | 430.50p | 433.00p | 41856 |
04/04/2013 | 440.50p | 443.00p | 435.00p | 435.00p | 61071 |
03/04/2013 | 451.25p | 454.75p | 443.00p | 443.00p | 148802 |
02/04/2013 | 447.50p | 453.50p | 447.00p | 450.75p | 27274 |
28/03/2013 | 452.75p | 453.00p | 444.75p | 446.00p | 123504 |
27/03/2013 | 450.00p | 451.75p | 447.25p | 451.50p | 64807 |
26/03/2013 | 441.50p | 450.50p | 440.00p | 450.00p | 99351 |
25/03/2013 | 444.00p | 444.00p | 437.25p | 440.00p | 124364 |
22/03/2013 | 443.00p | 444.50p | 435.00p | 439.25p | 40318 |
21/03/2013 | 442.00p | 444.50p | 438.17p | 444.50p | 87039 |
20/03/2013 | 447.25p | 447.25p | 438.00p | 440.75p | 109591 |
19/03/2013 | 448.00p | 448.00p | 441.00p | 443.00p | 101142 |
18/03/2013 | 451.00p | 453.50p | 441.54p | 446.00p | 145473 |
15/03/2013 | 445.00p | 450.00p | 440.25p | 450.00p | 160824 |
14/03/2013 | 452.00p | 454.25p | 445.00p | 447.00p | 125048 |
13/03/2013 | 447.00p | 448.00p | 440.00p | 448.00p | 122710 |
12/03/2013 | 455.00p | 462.75p | 442.25p | 447.00p | 678685 |
11/03/2013 | 467.25p | 469.00p | 457.00p | 462.75p | 91306 |
08/03/2013 | 470.00p | 478.50p | 464.25p | 464.25p | 72324 |
07/03/2013 | 483.00p | 483.00p | 470.25p | 478.50p | 94572 |
06/03/2013 | 481.75p | 481.75p | 472.00p | 479.50p | 62812 |
05/03/2013 | 465.25p | 480.00p | 465.00p | 479.00p | 86957 |
04/03/2013 | 470.00p | 474.25p | 455.00p | 465.00p | 1028063 |
01/03/2013 | 479.75p | 479.75p | 469.69p | 471.25p | 285137 |
28/02/2013 | 478.75p | 478.75p | 469.75p | 478.00p | 236530 |
27/02/2013 | 473.75p | 479.25p | 469.25p | 474.75p | 114976 |
26/02/2013 | 480.00p | 480.00p | 469.25p | 475.00p | 21116 |
25/02/2013 | 480.75p | 480.75p | 474.25p | 480.00p | 55538 |
22/02/2013 | 480.00p | 484.00p | 469.25p | 479.50p | 261764 |
21/02/2013 | 477.00p | 480.00p | 470.50p | 470.50p | 32070 |
20/02/2013 | 470.00p | 481.50p | 467.75p | 480.00p | 104893 |
19/02/2013 | 469.00p | 469.00p | 461.57p | 467.75p | 7950 |
18/02/2013 | 462.25p | 469.00p | 458.64p | 469.00p | 102040 |
15/02/2013 | 470.00p | 470.00p | 461.25p | 467.75p | 47120 |
14/02/2013 | 468.00p | 469.00p | 460.00p | 468.00p | 49847 |
13/02/2013 | 457.75p | 462.00p | 453.00p | 460.00p | 199772 |
12/02/2013 | 448.50p | 455.00p | 448.50p | 455.00p | 111628 |
11/02/2013 | 457.75p | 457.75p | 447.25p | 450.00p | 70187 |
08/02/2013 | 460.00p | 460.00p | 450.00p | 455.00p | 136291 |
07/02/2013 | 449.25p | 455.75p | 449.25p | 454.00p | 144753 |
06/02/2013 | 460.00p | 460.00p | 447.85p | 450.00p | 280391 |
05/02/2013 | 446.50p | 459.75p | 441.00p | 454.00p | 308320 |
04/02/2013 | 459.25p | 466.00p | 446.75p | 446.75p | 74378 |
01/02/2013 | 466.00p | 469.00p | 460.00p | 460.00p | 26142 |
31/01/2013 | 457.75p | 470.00p | 457.75p | 467.50p | 27297 |
30/01/2013 | 468.75p | 468.75p | 458.06p | 465.50p | 87062 |
29/01/2013 | 471.50p | 474.75p | 460.25p | 463.25p | 92379 |
28/01/2013 | 450.00p | 471.50p | 449.00p | 471.50p | 109171 |
25/01/2013 | 445.00p | 449.00p | 436.43p | 449.00p | 55507 |
24/01/2013 | 444.50p | 446.00p | 439.00p | 446.00p | 55799 |
23/01/2013 | 442.00p | 444.00p | 438.60p | 440.25p | 23120 |
22/01/2013 | 438.75p | 441.25p | 434.95p | 441.00p | 43716 |
21/01/2013 | 441.25p | 442.00p | 431.50p | 441.00p | 934879 |
18/01/2013 | 435.75p | 441.25p | 428.06p | 439.00p | 124089 |
17/01/2013 | 427.25p | 439.50p | 421.21p | 435.00p | 117054 |
16/01/2013 | 422.75p | 427.75p | 412.68p | 427.75p | 310636 |
15/01/2013 | 420.25p | 421.00p | 414.28p | 421.00p | 794748 |
14/01/2013 | 419.50p | 420.50p | 412.21p | 420.50p | 55756 |
11/01/2013 | 414.75p | 421.00p | 405.93p | 421.00p | 85968 |
10/01/2013 | 409.75p | 414.00p | 401.75p | 413.50p | 26385 |
09/01/2013 | 410.50p | 413.00p | 403.00p | 407.00p | 37334 |
08/01/2013 | 409.25p | 413.25p | 406.00p | 413.25p | 23069 |
07/01/2013 | 407.25p | 409.75p | 401.43p | 408.00p | 20897 |
04/01/2013 | 406.50p | 406.50p | 402.00p | 404.75p | 76539 |
03/01/2013 | 395.25p | 406.00p | 395.25p | 403.00p | 48909 |
02/01/2013 | 393.50p | 406.00p | 393.50p | 399.00p | 28669 |
31/12/2012 | 395.25p | 400.00p | 395.25p | 398.00p | 21414 |
28/12/2012 | 393.75p | 396.50p | 393.50p | 395.00p | 7852 |
27/12/2012 | 400.00p | 400.00p | 393.00p | 393.50p | 15139 |
24/12/2012 | 393.00p | 397.73p | 393.00p | 393.00p | 6272 |
21/12/2012 | 400.25p | 400.25p | 392.00p | 393.75p | 36216 |
20/12/2012 | 409.75p | 409.75p | 399.75p | 399.75p | 11395 |
19/12/2012 | 405.00p | 412.00p | 397.04p | 410.75p | 27716 |
18/12/2012 | 395.25p | 404.00p | 395.25p | 404.00p | 17725 |
17/12/2012 | 404.50p | 404.50p | 395.00p | 395.50p | 40324 |
14/12/2012 | 395.00p | 403.00p | 395.00p | 395.25p | 17478 |
13/12/2012 | 400.50p | 406.31p | 395.50p | 395.50p | 182847 |
12/12/2012 | 398.75p | 407.00p | 392.96p | 407.00p | 41317 |
11/12/2012 | 395.00p | 399.00p | 393.00p | 399.00p | 31768 |
10/12/2012 | 390.75p | 398.99p | 390.25p | 394.50p | 17895 |
07/12/2012 | 393.25p | 399.00p | 391.53p | 399.00p | 16243 |
06/12/2012 | 394.75p | 396.75p | 391.50p | 396.25p | 11875 |
05/12/2012 | 390.50p | 394.50p | 390.50p | 394.25p | 10243 |
04/12/2012 | 394.25p | 396.64p | 391.71p | 395.00p | 6861 |
03/12/2012 | 397.25p | 398.50p | 391.25p | 395.25p | 20432 |
30/11/2012 | 390.25p | 398.50p | 390.00p | 398.50p | 33976 |
29/11/2012 | 391.50p | 395.00p | 390.75p | 394.00p | 10498 |
28/11/2012 | 390.00p | 393.00p | 390.00p | 393.00p | 23014 |
27/11/2012 | 395.00p | 395.00p | 390.00p | 390.75p | 9332 |
26/11/2012 | 395.00p | 397.38p | 392.25p | 394.75p | 23899 |
23/11/2012 | 397.00p | 399.75p | 389.72p | 390.50p | 16676 |
22/11/2012 | 397.00p | 397.00p | 392.70p | 395.00p | 22028 |
21/11/2012 | 395.25p | 401.75p | 392.50p | 393.25p | 38089 |
20/11/2012 | 393.00p | 403.75p | 392.07p | 403.75p | 25699 |
19/11/2012 | 396.50p | 398.75p | 388.83p | 398.75p | 25000 |
16/11/2012 | 391.75p | 394.45p | 387.50p | 387.50p | 36434 |
15/11/2012 | 389.75p | 409.22p | 386.31p | 399.75p | 118294 |
14/11/2012 | 383.75p | 388.71p | 382.00p | 388.50p | 36470 |
13/11/2012 | 382.00p | 383.75p | 374.83p | 383.75p | 23191 |
12/11/2012 | 373.25p | 380.60p | 372.76p | 376.75p | 32937 |
09/11/2012 | 375.00p | 377.10p | 372.34p | 373.00p | 34841 |
08/11/2012 | 374.25p | 380.29p | 373.75p | 374.75p | 21221 |
07/11/2012 | 374.25p | 380.63p | 373.00p | 374.00p | 15694 |
06/11/2012 | 372.25p | 381.00p | 372.21p | 374.00p | 26098 |
05/11/2012 | 373.25p | 380.75p | 372.00p | 372.25p | 30936 |
02/11/2012 | 380.00p | 380.69p | 372.25p | 374.50p | 27616 |
01/11/2012 | 375.00p | 375.00p | 372.00p | 372.50p | 47070 |
31/10/2012 | 370.50p | 374.63p | 370.50p | 372.00p | 221281 |
30/10/2012 | 376.25p | 378.50p | 372.00p | 377.00p | 13198 |
29/10/2012 | 371.25p | 382.75p | 370.00p | 382.75p | 33855 |
26/10/2012 | 368.25p | 374.75p | 365.52p | 374.75p | 290624 |
25/10/2012 | 372.50p | 372.50p | 367.00p | 370.00p | 76102 |
24/10/2012 | 370.00p | 376.75p | 366.59p | 376.75p | 33812 |
23/10/2012 | 368.25p | 371.00p | 368.25p | 371.00p | 21644 |
22/10/2012 | 364.00p | 372.13p | 364.00p | 369.00p | 26054 |
19/10/2012 | 372.00p | 372.00p | 367.72p | 370.00p | 38052 |
18/10/2012 | 370.00p | 373.00p | 366.00p | 373.00p | 51334 |
17/10/2012 | 364.00p | 368.50p | 360.25p | 368.50p | 137170 |
16/10/2012 | 364.50p | 366.25p | 361.25p | 364.00p | 84783 |
15/10/2012 | 370.00p | 372.50p | 367.00p | 367.25p | 36069 |
12/10/2012 | 376.75p | 376.75p | 367.75p | 371.75p | 35008 |
11/10/2012 | 372.10p | 372.10p | 367.00p | 367.00p | 6961 |
10/10/2012 | 367.25p | 372.00p | 367.25p | 371.75p | 8176 |
09/10/2012 | 372.25p | 374.62p | 369.68p | 370.50p | 24967 |
08/10/2012 | 379.75p | 380.00p | 372.00p | 372.25p | 47798 |
05/10/2012 | 377.75p | 380.00p | 374.87p | 380.00p | 24311 |
04/10/2012 | 366.25p | 376.50p | 366.25p | 376.00p | 19717 |
03/10/2012 | 376.75p | 377.75p | 373.50p | 376.00p | 20845 |
02/10/2012 | 374.75p | 377.00p | 367.25p | 377.00p | 112302 |
01/10/2012 | 367.50p | 374.50p | 366.00p | 366.25p | 20998 |
28/09/2012 | 372.00p | 375.19p | 367.56p | 370.75p | 58075 |
27/09/2012 | 376.00p | 376.50p | 373.25p | 375.25p | 51713 |
26/09/2012 | 374.25p | 384.75p | 374.25p | 375.75p | 329238 |
25/09/2012 | 378.00p | 378.00p | 373.00p | 374.25p | 51538 |
24/09/2012 | 390.00p | 390.00p | 372.25p | 379.75p | 297790 |
21/09/2012 | 382.00p | 386.75p | 377.75p | 380.00p | 65322 |
20/09/2012 | 379.00p | 386.00p | 373.71p | 380.00p | 65780 |
19/09/2012 | 380.25p | 382.44p | 372.87p | 377.50p | 129709 |
18/09/2012 | 379.75p | 379.75p | 370.00p | 378.00p | 166158 |
17/09/2012 | 380.00p | 380.00p | 371.05p | 373.00p | 342018 |
14/09/2012 | 376.75p | 383.78p | 373.74p | 379.75p | 71330 |
13/09/2012 | 374.00p | 385.00p | 368.00p | 376.75p | 69640 |
12/09/2012 | 367.00p | 373.00p | 360.25p | 373.00p | 39713 |
11/09/2012 | 356.00p | 364.75p | 355.00p | 364.75p | 169296 |
10/09/2012 | 358.25p | 363.55p | 354.75p | 354.75p | 349462 |
07/09/2012 | 358.75p | 361.75p | 352.50p | 359.50p | 26330 |
06/09/2012 | 345.25p | 365.00p | 345.25p | 357.00p | 67418 |
05/09/2012 | 347.00p | 349.00p | 342.24p | 349.00p | 159596 |
04/09/2012 | 340.00p | 345.00p | 340.00p | 345.00p | 31017 |
03/09/2012 | 344.75p | 344.75p | 336.50p | 344.50p | 11948 |
31/08/2012 | 342.25p | 345.00p | 339.15p | 345.00p | 54940 |
30/08/2012 | 344.50p | 344.60p | 336.46p | 339.25p | 38775 |
29/08/2012 | 340.00p | 345.25p | 335.28p | 345.25p | 52172 |
28/08/2012 | 342.00p | 342.00p | 333.37p | 342.00p | 33309 |
24/08/2012 | 340.00p | 342.00p | 332.60p | 342.00p | 14218 |
23/08/2012 | 340.00p | 340.00p | 332.00p | 338.25p | 45682 |
22/08/2012 | 337.25p | 338.00p | 331.25p | 338.00p | 938822 |
21/08/2012 | 331.75p | 337.50p | 324.38p | 335.25p | 42614 |
20/08/2012 | 322.00p | 338.00p | 321.15p | 338.00p | 224443 |
17/08/2012 | 325.00p | 331.00p | 320.00p | 331.00p | 184697 |
16/08/2012 | 320.75p | 324.50p | 320.00p | 324.50p | 114597 |
15/08/2012 | 323.50p | 324.00p | 319.91p | 322.00p | 169603 |
14/08/2012 | 318.00p | 325.00p | 318.00p | 323.00p | 80285 |
13/08/2012 | 324.50p | 324.50p | 318.81p | 322.62p | 15745 |
10/08/2012 | 315.00p | 325.00p | 315.00p | 325.00p | 23287 |
09/08/2012 | 320.00p | 325.00p | 315.00p | 325.00p | 87284 |
08/08/2012 | 302.25p | 311.75p | 302.25p | 306.25p | 295507 |
07/08/2012 | 302.75p | 312.00p | 302.00p | 302.00p | 27384 |
06/08/2012 | 307.75p | 310.00p | 304.99p | 310.00p | 193435 |
03/08/2012 | 302.00p | 309.75p | 302.00p | 305.75p | 8197 |
02/08/2012 | 297.25p | 309.00p | 297.25p | 306.50p | 11704 |
01/08/2012 | 308.50p | 310.00p | 300.38p | 310.00p | 13609 |
31/07/2012 | 302.00p | 309.25p | 302.00p | 302.00p | 26649 |
30/07/2012 | 310.00p | 310.00p | 301.38p | 310.00p | 15990 |
27/07/2012 | 297.00p | 309.25p | 297.00p | 302.00p | 22219 |
26/07/2012 | 309.25p | 309.25p | 297.00p | 297.00p | 20783 |
25/07/2012 | 301.00p | 301.00p | 297.00p | 297.00p | 124368 |
24/07/2012 | 303.00p | 303.00p | 297.00p | 297.00p | 8726 |
23/07/2012 | 300.00p | 310.25p | 297.00p | 297.00p | 142603 |
*Close Price adjusted for both dividends and splits