Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/04/2013 | 98.50p | 99.20p | 98.00p | 99.00p | 1219607 |
29/04/2013 | 98.00p | 98.60p | 97.15p | 98.50p | 27219 |
26/04/2013 | 98.50p | 98.50p | 96.00p | 98.00p | 31721 |
25/04/2013 | 99.00p | 99.00p | 97.00p | 98.50p | 642350 |
24/04/2013 | 100.50p | 100.59p | 96.90p | 99.00p | 59091 |
23/04/2013 | 100.50p | 100.50p | 100.00p | 100.50p | 3400 |
22/04/2013 | 100.50p | 100.60p | 100.00p | 100.50p | 32735 |
19/04/2013 | 100.00p | 100.50p | 100.00p | 100.50p | 35598 |
18/04/2013 | 100.50p | 100.50p | 99.50p | 100.50p | 23804 |
17/04/2013 | 100.50p | 100.70p | 99.00p | 100.50p | 109962 |
16/04/2013 | 100.50p | 100.95p | 100.00p | 100.50p | 60370 |
15/04/2013 | 100.50p | 101.00p | 100.50p | 100.50p | 11060 |
12/04/2013 | 100.50p | 101.00p | 100.26p | 100.50p | 76219 |
11/04/2013 | 101.50p | 101.90p | 100.30p | 100.50p | 16672 |
10/04/2013 | 99.00p | 101.00p | 98.00p | 100.50p | 104417 |
09/04/2013 | 99.50p | 100.75p | 98.15p | 99.00p | 71429 |
08/04/2013 | 100.00p | 101.10p | 99.12p | 99.50p | 27910 |
05/04/2013 | 100.50p | 100.89p | 99.12p | 100.00p | 13791 |
04/04/2013 | 100.50p | 100.99p | 99.12p | 100.50p | 40199 |
03/04/2013 | 100.50p | 101.90p | 99.12p | 100.50p | 39282 |
02/04/2013 | 100.50p | 102.00p | 99.10p | 100.50p | 42114 |
28/03/2013 | 100.50p | 102.50p | 98.20p | 100.50p | 59668 |
27/03/2013 | 100.00p | 101.68p | 98.80p | 100.50p | 22254 |
26/03/2013 | 101.50p | 101.50p | 98.00p | 100.00p | 61905 |
25/03/2013 | 102.50p | 104.00p | 97.00p | 101.50p | 44886 |
22/03/2013 | 106.25p | 106.50p | 100.00p | 102.50p | 82042 |
21/03/2013 | 109.50p | 109.50p | 105.00p | 106.50p | 137054 |
20/03/2013 | 108.50p | 109.50p | 107.00p | 109.50p | 9004 |
19/03/2013 | 109.50p | 109.50p | 107.00p | 108.50p | 13244 |
18/03/2013 | 109.50p | 109.75p | 107.60p | 109.50p | 61161 |
15/03/2013 | 109.50p | 109.75p | 107.50p | 109.50p | 14679 |
14/03/2013 | 109.50p | 110.00p | 108.00p | 109.50p | 13986 |
13/03/2013 | 109.50p | 110.00p | 109.00p | 109.50p | 28686 |
12/03/2013 | 110.00p | 111.00p | 108.00p | 109.50p | 15670 |
11/03/2013 | 111.00p | 112.00p | 107.25p | 110.00p | 40281 |
08/03/2013 | 109.98p | 109.98p | 105.00p | 109.00p | 30850 |
07/03/2013 | 109.00p | 111.00p | 105.96p | 108.00p | 30912 |
06/03/2013 | 109.00p | 111.34p | 105.25p | 107.50p | 45303 |
05/03/2013 | 110.15p | 112.66p | 109.00p | 109.00p | 75676 |
04/03/2013 | 112.75p | 113.00p | 110.00p | 110.00p | 354041 |
01/03/2013 | 110.25p | 112.40p | 110.00p | 110.00p | 69979 |
28/02/2013 | 106.00p | 111.75p | 106.00p | 111.00p | 285459 |
27/02/2013 | 106.31p | 108.38p | 106.31p | 107.50p | 9505 |
26/02/2013 | 108.75p | 108.75p | 107.08p | 107.50p | 44773 |
25/02/2013 | 109.00p | 110.00p | 107.23p | 108.25p | 184354 |
22/02/2013 | 106.40p | 108.00p | 105.00p | 106.75p | 133895 |
21/02/2013 | 107.00p | 107.92p | 105.00p | 105.00p | 39429 |
20/02/2013 | 112.00p | 112.00p | 107.00p | 107.00p | 66483 |
19/02/2013 | 112.25p | 113.75p | 112.00p | 112.00p | 87338 |
18/02/2013 | 113.00p | 114.00p | 112.95p | 113.50p | 8305 |
15/02/2013 | 113.03p | 114.37p | 113.00p | 113.87p | 14282 |
14/02/2013 | 113.05p | 114.37p | 112.50p | 114.37p | 37896 |
13/02/2013 | 112.81p | 114.13p | 112.13p | 113.13p | 43400 |
12/02/2013 | 115.01p | 115.01p | 112.50p | 114.13p | 49310 |
11/02/2013 | 114.55p | 114.88p | 113.50p | 113.87p | 22678 |
08/02/2013 | 115.00p | 115.72p | 112.82p | 113.50p | 23506 |
07/02/2013 | 113.23p | 116.01p | 112.50p | 113.63p | 41553 |
06/02/2013 | 118.00p | 118.00p | 113.00p | 115.00p | 31749 |
05/02/2013 | 115.00p | 118.00p | 115.00p | 115.00p | 61031 |
04/02/2013 | 117.00p | 118.00p | 115.00p | 115.00p | 35866 |
01/02/2013 | 114.00p | 116.44p | 113.27p | 115.63p | 29626 |
31/01/2013 | 115.00p | 116.75p | 112.00p | 112.00p | 15424 |
30/01/2013 | 115.00p | 117.00p | 112.00p | 114.00p | 68021 |
29/01/2013 | 106.25p | 115.97p | 106.00p | 115.00p | 1507423 |
28/01/2013 | 107.50p | 109.31p | 104.05p | 105.50p | 148400 |
25/01/2013 | 110.00p | 111.41p | 106.25p | 108.88p | 149073 |
24/01/2013 | 108.75p | 110.78p | 108.50p | 108.50p | 12630 |
23/01/2013 | 106.75p | 111.06p | 106.75p | 109.00p | 196759 |
22/01/2013 | 106.50p | 110.00p | 106.50p | 108.88p | 32554 |
21/01/2013 | 107.00p | 108.00p | 104.00p | 106.50p | 1588786 |
18/01/2013 | 105.00p | 108.80p | 105.00p | 105.00p | 28736 |
17/01/2013 | 106.75p | 109.12p | 106.50p | 107.12p | 6980 |
16/01/2013 | 107.25p | 108.75p | 107.25p | 107.88p | 18224 |
15/01/2013 | 106.25p | 109.53p | 106.25p | 106.25p | 7548 |
14/01/2013 | 107.00p | 109.26p | 106.25p | 107.62p | 43661 |
11/01/2013 | 109.25p | 111.01p | 108.00p | 108.00p | 452353 |
10/01/2013 | 107.00p | 113.68p | 107.00p | 109.00p | 576766 |
09/01/2013 | 103.00p | 110.00p | 103.00p | 107.75p | 70122 |
08/01/2013 | 104.00p | 106.50p | 104.00p | 104.75p | 32245 |
07/01/2013 | 103.25p | 106.40p | 103.00p | 104.75p | 22604 |
04/01/2013 | 103.00p | 106.59p | 103.00p | 103.25p | 58295 |
03/01/2013 | 103.00p | 105.00p | 99.05p | 103.00p | 62446 |
02/01/2013 | 100.25p | 103.00p | 100.25p | 101.50p | 38247 |
31/12/2012 | 98.10p | 102.00p | 96.00p | 96.00p | 11875 |
28/12/2012 | 98.00p | 99.93p | 98.00p | 99.00p | 14877 |
27/12/2012 | 102.00p | 102.00p | 99.75p | 99.75p | 9026 |
24/12/2012 | 100.00p | 101.41p | 98.00p | 98.00p | 16043 |
21/12/2012 | 99.00p | 100.00p | 98.27p | 100.00p | 23268 |
20/12/2012 | 97.50p | 100.00p | 97.50p | 99.00p | 73302 |
19/12/2012 | 95.75p | 98.50p | 95.62p | 98.00p | 24441 |
18/12/2012 | 95.50p | 97.75p | 95.00p | 96.00p | 41785 |
17/12/2012 | 96.50p | 99.53p | 96.00p | 96.00p | 21366 |
14/12/2012 | 99.01p | 99.01p | 97.05p | 98.62p | 48384 |
13/12/2012 | 99.19p | 99.19p | 95.75p | 96.75p | 12882 |
12/12/2012 | 98.75p | 100.14p | 96.29p | 97.25p | 34635 |
11/12/2012 | 98.44p | 98.44p | 96.07p | 97.13p | 9674 |
10/12/2012 | 98.25p | 99.44p | 96.80p | 97.38p | 21617 |
07/12/2012 | 98.24p | 99.63p | 98.24p | 98.50p | 12405 |
06/12/2012 | 98.29p | 99.44p | 96.00p | 97.50p | 27616 |
05/12/2012 | 97.76p | 100.00p | 97.64p | 98.87p | 30999 |
04/12/2012 | 96.00p | 100.00p | 95.50p | 95.50p | 16748 |
03/12/2012 | 95.00p | 97.74p | 93.93p | 94.00p | 38561 |
30/11/2012 | 95.00p | 98.00p | 94.00p | 94.25p | 85663 |
29/11/2012 | 93.50p | 95.00p | 92.00p | 93.12p | 28187 |
28/11/2012 | 92.75p | 95.00p | 91.58p | 94.50p | 39884 |
27/11/2012 | 91.25p | 92.50p | 91.25p | 92.50p | 5064 |
26/11/2012 | 92.00p | 92.75p | 89.24p | 92.75p | 16570 |
23/11/2012 | 92.75p | 92.75p | 90.02p | 91.75p | 5717 |
22/11/2012 | 92.00p | 92.75p | 90.72p | 92.75p | 530347 |
21/11/2012 | 90.00p | 91.41p | 87.50p | 87.50p | 167786 |
20/11/2012 | 87.00p | 88.43p | 85.00p | 87.00p | 105836 |
19/11/2012 | 86.50p | 87.00p | 85.53p | 86.50p | 23046 |
16/11/2012 | 84.81p | 86.08p | 84.81p | 85.62p | 3921 |
15/11/2012 | 86.50p | 87.00p | 86.50p | 87.00p | 33400 |
14/11/2012 | 87.76p | 88.40p | 87.15p | 88.13p | 9663 |
13/11/2012 | 87.00p | 87.00p | 84.56p | 86.75p | 28374 |
12/11/2012 | 87.00p | 89.25p | 84.70p | 87.00p | 125421 |
09/11/2012 | 85.75p | 89.00p | 84.44p | 89.00p | 73139 |
08/11/2012 | 89.00p | 90.00p | 86.50p | 89.00p | 93631 |
07/11/2012 | 90.00p | 90.00p | 86.00p | 86.25p | 84886 |
06/11/2012 | 86.00p | 86.72p | 86.00p | 86.00p | 20759 |
05/11/2012 | 86.50p | 86.85p | 85.00p | 86.75p | 81584 |
02/11/2012 | 87.00p | 88.63p | 86.00p | 87.00p | 73644 |
01/11/2012 | 87.00p | 88.00p | 87.00p | 88.00p | 114711 |
31/10/2012 | 86.75p | 89.00p | 86.00p | 86.00p | 39734 |
30/10/2012 | 86.50p | 88.00p | 84.24p | 88.00p | 53912 |
29/10/2012 | 84.00p | 85.00p | 83.25p | 85.00p | 75062 |
26/10/2012 | 85.00p | 86.00p | 84.25p | 84.25p | 116760 |
25/10/2012 | 85.00p | 87.50p | 84.24p | 86.75p | 150157 |
24/10/2012 | 90.00p | 90.49p | 83.00p | 87.00p | 120553 |
23/10/2012 | 90.00p | 90.50p | 88.94p | 90.50p | 30157 |
22/10/2012 | 92.75p | 92.75p | 89.82p | 92.00p | 33491 |
19/10/2012 | 90.35p | 91.24p | 90.00p | 91.13p | 75042 |
18/10/2012 | 91.00p | 92.60p | 90.25p | 90.25p | 596726 |
17/10/2012 | 90.35p | 91.45p | 90.30p | 91.25p | 776758 |
16/10/2012 | 91.75p | 91.75p | 90.00p | 90.00p | 45504 |
15/10/2012 | 92.00p | 92.58p | 90.26p | 92.00p | 25124 |
12/10/2012 | 92.00p | 93.00p | 91.62p | 92.00p | 54485 |
11/10/2012 | 92.80p | 94.00p | 92.03p | 94.00p | 7441 |
10/10/2012 | 92.00p | 93.00p | 92.00p | 93.00p | 27571 |
09/10/2012 | 92.25p | 92.97p | 90.25p | 90.25p | 87860 |
08/10/2012 | 91.50p | 93.29p | 90.50p | 91.25p | 49329 |
05/10/2012 | 91.50p | 92.52p | 90.25p | 90.75p | 55030 |
04/10/2012 | 90.25p | 93.00p | 90.00p | 90.00p | 82043 |
03/10/2012 | 92.00p | 93.50p | 90.50p | 90.50p | 142333 |
02/10/2012 | 92.00p | 94.01p | 91.00p | 92.50p | 273280 |
01/10/2012 | 98.00p | 98.00p | 91.59p | 93.00p | 405829 |
28/09/2012 | 98.25p | 99.05p | 97.25p | 97.25p | 67371 |
27/09/2012 | 97.75p | 98.69p | 97.26p | 97.50p | 95069 |
26/09/2012 | 102.00p | 102.00p | 97.00p | 97.25p | 2773765 |
25/09/2012 | 103.00p | 109.00p | 95.00p | 108.25p | 3975387 |
24/09/2012 | 105.00p | 106.00p | 103.00p | 103.00p | 223557 |
21/09/2012 | 115.00p | 115.00p | 94.00p | 101.00p | 1109489 |
20/09/2012 | 120.00p | 120.66p | 118.00p | 118.00p | 161146 |
19/09/2012 | 119.50p | 119.50p | 118.00p | 118.00p | 15058 |
18/09/2012 | 119.50p | 120.00p | 118.00p | 120.00p | 99255 |
17/09/2012 | 121.00p | 121.00p | 118.78p | 120.50p | 87761 |
14/09/2012 | 120.00p | 120.00p | 118.52p | 119.00p | 730146 |
13/09/2012 | 120.00p | 120.00p | 118.52p | 119.00p | 58239 |
12/09/2012 | 118.00p | 120.71p | 117.60p | 118.50p | 20794 |
11/09/2012 | 119.92p | 120.00p | 118.00p | 118.50p | 50521 |
10/09/2012 | 122.00p | 122.00p | 119.00p | 119.00p | 91327 |
07/09/2012 | 120.00p | 120.00p | 119.00p | 119.00p | 101883 |
06/09/2012 | 120.00p | 121.30p | 119.20p | 119.50p | 157039 |
05/09/2012 | 118.00p | 119.90p | 116.00p | 119.00p | 98879 |
04/09/2012 | 118.00p | 119.60p | 117.50p | 117.50p | 35036 |
03/09/2012 | 120.00p | 120.00p | 119.00p | 119.00p | 2156 |
31/08/2012 | 120.00p | 120.00p | 119.00p | 119.50p | 617820 |
30/08/2012 | 120.00p | 120.00p | 119.28p | 119.50p | 30317 |
29/08/2012 | 120.00p | 120.00p | 118.76p | 119.50p | 64042 |
28/08/2012 | 120.00p | 120.00p | 118.49p | 119.00p | 13513 |
24/08/2012 | 120.00p | 120.00p | 119.38p | 119.50p | 35551 |
23/08/2012 | 120.00p | 120.00p | 119.50p | 119.50p | 10595 |
22/08/2012 | 120.00p | 120.00p | 119.38p | 119.50p | 74568 |
21/08/2012 | 120.00p | 120.00p | 117.00p | 118.50p | 59478 |
20/08/2012 | 120.00p | 120.50p | 117.75p | 119.00p | 103861 |
17/08/2012 | 118.00p | 119.55p | 117.50p | 117.50p | 26286 |
16/08/2012 | 120.00p | 120.64p | 118.38p | 119.00p | 207589 |
15/08/2012 | 120.00p | 120.00p | 116.94p | 119.25p | 38327 |
14/08/2012 | 120.00p | 122.25p | 115.62p | 118.50p | 61730 |
13/08/2012 | 122.25p | 122.25p | 121.80p | 122.00p | 24931 |
10/08/2012 | 122.20p | 123.20p | 121.50p | 122.50p | 10675 |
09/08/2012 | 122.40p | 122.40p | 120.46p | 122.00p | 6779 |
08/08/2012 | 123.00p | 123.00p | 120.46p | 122.00p | 248358 |
07/08/2012 | 120.62p | 123.42p | 120.00p | 122.13p | 50311 |
06/08/2012 | 120.86p | 123.10p | 119.00p | 122.50p | 28950 |
03/08/2012 | 117.59p | 120.50p | 117.59p | 120.50p | 7946 |
02/08/2012 | 120.00p | 122.32p | 116.54p | 118.50p | 21762 |
01/08/2012 | 118.00p | 122.20p | 118.00p | 121.12p | 6547 |
31/07/2012 | 125.00p | 126.25p | 118.85p | 121.00p | 133925 |
30/07/2012 | 124.00p | 124.00p | 123.50p | 123.50p | 85490 |
27/07/2012 | 125.00p | 125.00p | 123.87p | 123.87p | 407 |
26/07/2012 | 125.75p | 125.75p | 124.50p | 124.50p | 7295 |
25/07/2012 | 125.50p | 125.50p | 122.14p | 123.50p | 49858 |
24/07/2012 | 125.00p | 125.36p | 125.00p | 125.00p | 14050 |
23/07/2012 | 125.00p | 126.43p | 123.48p | 124.50p | 11573 |
20/07/2012 | 125.00p | 127.03p | 123.00p | 127.00p | 50469 |
19/07/2012 | 129.00p | 129.17p | 123.50p | 124.37p | 37207 |
18/07/2012 | 124.50p | 128.43p | 123.50p | 123.50p | 31546 |
17/07/2012 | 128.00p | 128.00p | 125.95p | 126.50p | 25525 |
*Close Price adjusted for both dividends and splits