Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2013 | 249.00p | 250.00p | 248.00p | 249.00p | 38445 |
07/05/2013 | 249.00p | 250.00p | 248.51p | 249.00p | 42944 |
03/05/2013 | 248.25p | 250.00p | 247.01p | 249.00p | 54270 |
02/05/2013 | 248.25p | 249.48p | 246.50p | 248.25p | 21273 |
01/05/2013 | 248.25p | 249.99p | 247.00p | 248.25p | 2888 |
30/04/2013 | 248.00p | 249.99p | 247.00p | 248.00p | 36825 |
29/04/2013 | 248.00p | 249.99p | 245.00p | 248.00p | 18337 |
26/04/2013 | 248.50p | 249.99p | 247.00p | 248.00p | 45755 |
25/04/2013 | 249.00p | 249.80p | 247.00p | 248.50p | 23260 |
24/04/2013 | 250.50p | 253.00p | 249.00p | 249.00p | 71767 |
23/04/2013 | 245.00p | 251.50p | 245.00p | 250.25p | 47045 |
22/04/2013 | 242.50p | 246.99p | 242.50p | 245.00p | 45613 |
19/04/2013 | 241.50p | 243.81p | 240.36p | 242.00p | 23892 |
18/04/2013 | 241.50p | 242.81p | 240.48p | 241.50p | 20376 |
17/04/2013 | 243.00p | 243.99p | 241.50p | 241.50p | 34408 |
16/04/2013 | 243.75p | 243.81p | 242.23p | 243.00p | 41726 |
15/04/2013 | 243.75p | 245.00p | 243.59p | 243.75p | 12489 |
12/04/2013 | 236.50p | 246.00p | 236.06p | 243.75p | 108261 |
11/04/2013 | 234.75p | 237.99p | 234.00p | 236.50p | 31137 |
10/04/2013 | 233.50p | 236.00p | 232.59p | 234.75p | 45853 |
09/04/2013 | 232.75p | 235.00p | 232.01p | 233.50p | 28831 |
08/04/2013 | 232.50p | 234.00p | 231.50p | 232.75p | 176792 |
05/04/2013 | 234.50p | 235.70p | 231.00p | 232.50p | 93321 |
04/04/2013 | 232.50p | 236.00p | 232.50p | 234.50p | 41748 |
03/04/2013 | 228.75p | 234.00p | 228.75p | 232.50p | 56680 |
02/04/2013 | 227.00p | 229.00p | 226.00p | 228.75p | 78716 |
28/03/2013 | 226.50p | 228.27p | 225.50p | 227.00p | 30659 |
27/03/2013 | 226.50p | 227.77p | 225.36p | 226.50p | 43764 |
26/03/2013 | 226.50p | 227.77p | 225.36p | 226.50p | 61265 |
25/03/2013 | 225.75p | 227.00p | 224.86p | 225.75p | 31940 |
22/03/2013 | 225.75p | 226.96p | 225.00p | 225.75p | 23384 |
21/03/2013 | 225.75p | 226.96p | 225.00p | 225.75p | 5249 |
20/03/2013 | 225.75p | 226.96p | 224.86p | 225.75p | 12435 |
19/03/2013 | 225.50p | 227.00p | 224.30p | 225.50p | 50609 |
18/03/2013 | 226.50p | 226.99p | 224.00p | 225.50p | 83469 |
15/03/2013 | 226.50p | 227.70p | 226.50p | 226.50p | 30172 |
14/03/2013 | 226.50p | 227.99p | 225.76p | 226.50p | 15834 |
13/03/2013 | 226.25p | 227.99p | 225.62p | 226.50p | 58189 |
12/03/2013 | 225.50p | 227.00p | 224.50p | 226.25p | 80613 |
11/03/2013 | 224.00p | 226.00p | 223.31p | 224.50p | 82088 |
08/03/2013 | 222.00p | 225.96p | 221.26p | 224.00p | 77846 |
07/03/2013 | 218.50p | 222.00p | 218.50p | 221.00p | 51771 |
06/03/2013 | 218.50p | 218.90p | 218.10p | 218.50p | 17043 |
05/03/2013 | 216.75p | 218.90p | 216.00p | 218.50p | 61631 |
04/03/2013 | 216.50p | 217.83p | 215.30p | 216.75p | 13717 |
01/03/2013 | 216.50p | 217.70p | 215.30p | 216.50p | 6815 |
28/02/2013 | 216.50p | 217.70p | 215.01p | 216.50p | 11573 |
27/02/2013 | 216.50p | 217.70p | 215.01p | 216.50p | 1228 |
26/02/2013 | 218.00p | 218.00p | 215.00p | 216.50p | 58423 |
25/02/2013 | 217.50p | 218.70p | 216.00p | 218.00p | 11627 |
22/02/2013 | 217.00p | 218.70p | 216.11p | 217.50p | 13197 |
21/02/2013 | 217.50p | 218.70p | 216.00p | 217.50p | 49582 |
20/02/2013 | 213.00p | 218.00p | 213.00p | 217.50p | 57191 |
19/02/2013 | 213.00p | 213.89p | 212.75p | 213.00p | 25192 |
18/02/2013 | 213.00p | 213.79p | 212.11p | 213.00p | 31631 |
15/02/2013 | 213.00p | 213.79p | 212.21p | 213.00p | 11974 |
14/02/2013 | 213.00p | 213.79p | 212.20p | 213.00p | 12232 |
13/02/2013 | 213.00p | 213.50p | 212.01p | 213.00p | 32203 |
12/02/2013 | 213.00p | 213.99p | 212.26p | 213.00p | 29913 |
11/02/2013 | 213.00p | 213.99p | 212.00p | 213.00p | 34633 |
08/02/2013 | 213.00p | 213.50p | 212.00p | 213.00p | 12458 |
07/02/2013 | 212.50p | 213.60p | 212.11p | 213.00p | 12173 |
06/02/2013 | 213.00p | 213.60p | 213.00p | 213.00p | 14250 |
05/02/2013 | 213.50p | 213.69p | 212.00p | 213.00p | 8338 |
04/02/2013 | 213.50p | 215.49p | 212.01p | 213.50p | 14352 |
01/02/2013 | 214.00p | 215.20p | 212.50p | 213.75p | 21587 |
31/01/2013 | 217.50p | 217.50p | 212.51p | 214.00p | 187647 |
30/01/2013 | 215.50p | 219.00p | 215.50p | 217.50p | 61120 |
29/01/2013 | 213.00p | 217.00p | 213.00p | 215.50p | 46179 |
28/01/2013 | 208.50p | 214.00p | 208.50p | 212.50p | 77186 |
25/01/2013 | 207.75p | 210.00p | 207.75p | 208.50p | 31089 |
24/01/2013 | 207.50p | 209.00p | 206.30p | 207.75p | 0 |
23/01/2013 | 207.25p | 209.00p | 206.30p | 207.50p | 12886 |
22/01/2013 | 207.00p | 208.50p | 206.65p | 207.25p | 37464 |
21/01/2013 | 206.75p | 208.25p | 206.15p | 207.00p | 34402 |
18/01/2013 | 206.75p | 207.74p | 205.51p | 206.75p | 21045 |
17/01/2013 | 206.50p | 207.87p | 206.50p | 206.50p | 27843 |
16/01/2013 | 206.50p | 207.75p | 205.78p | 206.50p | 22848 |
15/01/2013 | 205.75p | 207.99p | 205.75p | 206.50p | 8049 |
14/01/2013 | 204.50p | 206.75p | 204.02p | 205.38p | 56823 |
11/01/2013 | 202.50p | 205.00p | 202.50p | 204.50p | 71168 |
10/01/2013 | 200.25p | 203.49p | 200.01p | 202.50p | 93373 |
09/01/2013 | 200.00p | 200.99p | 199.51p | 200.25p | 36656 |
08/01/2013 | 200.00p | 200.47p | 199.50p | 200.00p | 29850 |
07/01/2013 | 200.00p | 200.47p | 199.36p | 200.00p | 22860 |
04/01/2013 | 200.00p | 200.99p | 199.54p | 200.00p | 30824 |
03/01/2013 | 200.00p | 200.47p | 199.54p | 200.00p | 7264 |
02/01/2013 | 200.00p | 200.99p | 199.21p | 200.00p | 53781 |
31/12/2012 | 200.00p | 200.48p | 199.20p | 200.00p | 17601 |
28/12/2012 | 200.00p | 200.50p | 199.50p | 200.00p | 65335 |
27/12/2012 | 200.00p | 200.00p | 199.20p | 200.00p | 3580 |
24/12/2012 | 200.00p | 200.50p | 200.00p | 200.00p | 32700 |
21/12/2012 | 200.00p | 200.99p | 199.68p | 200.00p | 5563 |
20/12/2012 | 200.00p | 200.50p | 199.01p | 200.00p | 8707 |
19/12/2012 | 200.00p | 200.50p | 199.50p | 200.00p | 29054 |
18/12/2012 | 200.00p | 200.50p | 199.50p | 200.00p | 13070 |
17/12/2012 | 200.00p | 200.50p | 199.50p | 200.00p | 13729 |
14/12/2012 | 199.50p | 200.50p | 199.50p | 200.00p | 10956 |
13/12/2012 | 199.00p | 200.00p | 198.50p | 199.25p | 15059 |
12/12/2012 | 198.00p | 200.00p | 198.00p | 199.00p | 44836 |
11/12/2012 | 197.00p | 198.50p | 197.00p | 198.00p | 71021 |
10/12/2012 | 197.00p | 197.50p | 196.50p | 197.00p | 3663 |
07/12/2012 | 197.00p | 197.90p | 196.01p | 197.00p | 16233 |
06/12/2012 | 197.00p | 197.90p | 196.00p | 197.00p | 13836 |
05/12/2012 | 197.00p | 197.74p | 196.00p | 197.00p | 21756 |
04/12/2012 | 196.50p | 198.31p | 196.00p | 197.00p | 50586 |
03/12/2012 | 196.25p | 197.74p | 194.76p | 196.50p | 21760 |
30/11/2012 | 196.25p | 196.25p | 196.00p | 196.25p | 11074 |
29/11/2012 | 196.00p | 197.60p | 194.26p | 196.25p | 25001 |
28/11/2012 | 196.00p | 196.00p | 195.90p | 196.00p | 5381 |
27/11/2012 | 196.25p | 197.74p | 194.50p | 196.00p | 13991 |
26/11/2012 | 196.00p | 197.74p | 194.76p | 196.25p | 24559 |
23/11/2012 | 196.25p | 196.25p | 194.01p | 196.00p | 14306 |
22/11/2012 | 196.50p | 197.75p | 195.00p | 196.50p | 42116 |
21/11/2012 | 196.50p | 196.50p | 195.01p | 196.50p | 13596 |
20/11/2012 | 196.25p | 197.70p | 195.90p | 196.50p | 18466 |
19/11/2012 | 196.25p | 196.25p | 194.50p | 196.25p | 2244 |
16/11/2012 | 197.50p | 197.50p | 194.00p | 196.25p | 26906 |
15/11/2012 | 199.00p | 199.00p | 196.00p | 197.50p | 13113 |
14/11/2012 | 200.00p | 200.74p | 198.00p | 199.00p | 33573 |
13/11/2012 | 200.25p | 200.74p | 199.25p | 200.00p | 12461 |
12/11/2012 | 200.50p | 200.95p | 199.51p | 200.25p | 39579 |
09/11/2012 | 202.50p | 203.70p | 200.48p | 200.50p | 9057 |
08/11/2012 | 202.00p | 204.00p | 201.96p | 202.50p | 36099 |
07/11/2012 | 202.50p | 202.50p | 200.00p | 202.00p | 7038 |
06/11/2012 | 203.00p | 204.46p | 201.00p | 202.50p | 7641 |
05/11/2012 | 204.50p | 205.46p | 197.00p | 203.00p | 32028 |
02/11/2012 | 204.50p | 205.46p | 203.00p | 204.50p | 19169 |
01/11/2012 | 206.50p | 207.64p | 203.00p | 204.50p | 24976 |
31/10/2012 | 207.25p | 208.64p | 205.50p | 207.00p | 21564 |
30/10/2012 | 208.25p | 208.90p | 205.50p | 207.25p | 19103 |
29/10/2012 | 209.75p | 209.75p | 207.00p | 208.25p | 5424 |
26/10/2012 | 210.50p | 211.14p | 209.75p | 209.75p | 5357 |
25/10/2012 | 211.00p | 211.00p | 209.01p | 210.75p | 7836 |
24/10/2012 | 213.00p | 213.29p | 209.50p | 211.00p | 18668 |
23/10/2012 | 216.00p | 216.13p | 212.50p | 213.25p | 34597 |
22/10/2012 | 216.75p | 217.75p | 215.00p | 216.00p | 52184 |
19/10/2012 | 217.00p | 217.89p | 216.75p | 216.75p | 17532 |
18/10/2012 | 217.00p | 218.04p | 215.80p | 217.00p | 6833 |
17/10/2012 | 217.00p | 218.04p | 215.80p | 217.00p | 30821 |
16/10/2012 | 217.00p | 218.04p | 215.80p | 217.00p | 32708 |
15/10/2012 | 217.25p | 218.13p | 215.80p | 217.00p | 59301 |
12/10/2012 | 217.25p | 218.13p | 216.00p | 217.25p | 58885 |
11/10/2012 | 216.75p | 218.14p | 216.25p | 217.25p | 74811 |
10/10/2012 | 216.75p | 218.00p | 215.75p | 216.75p | 49295 |
09/10/2012 | 216.75p | 217.99p | 215.50p | 216.75p | 17676 |
08/10/2012 | 216.75p | 217.99p | 215.75p | 216.75p | 6908 |
05/10/2012 | 216.00p | 217.99p | 216.00p | 216.75p | 18213 |
04/10/2012 | 214.00p | 215.99p | 213.75p | 215.00p | 34241 |
03/10/2012 | 214.00p | 215.00p | 214.00p | 214.25p | 17192 |
02/10/2012 | 214.00p | 215.00p | 213.50p | 214.00p | 24245 |
01/10/2012 | 213.00p | 215.00p | 213.00p | 214.00p | 26346 |
28/09/2012 | 213.00p | 214.00p | 213.00p | 213.00p | 42085 |
27/09/2012 | 213.00p | 213.99p | 213.00p | 213.00p | 16220 |
26/09/2012 | 213.00p | 213.99p | 212.20p | 213.00p | 23213 |
25/09/2012 | 211.00p | 214.00p | 211.00p | 212.50p | 20960 |
24/09/2012 | 210.50p | 212.00p | 210.50p | 211.00p | 132787 |
21/09/2012 | 209.00p | 211.00p | 209.00p | 210.00p | 31770 |
20/09/2012 | 209.00p | 209.95p | 209.00p | 209.00p | 6794 |
19/09/2012 | 208.00p | 210.00p | 208.00p | 209.00p | 21933 |
18/09/2012 | 207.00p | 209.00p | 207.00p | 208.00p | 33414 |
17/09/2012 | 206.50p | 208.00p | 206.25p | 207.00p | 21683 |
14/09/2012 | 205.50p | 206.99p | 205.50p | 206.50p | 81228 |
13/09/2012 | 205.00p | 206.00p | 205.00p | 205.00p | 12521 |
12/09/2012 | 205.00p | 206.00p | 204.25p | 205.00p | 34088 |
11/09/2012 | 205.00p | 205.99p | 205.00p | 205.00p | 487 |
10/09/2012 | 204.50p | 205.99p | 204.50p | 205.00p | 10000 |
07/09/2012 | 204.25p | 204.56p | 204.25p | 204.50p | 1793 |
06/09/2012 | 204.25p | 205.29p | 204.25p | 204.25p | 3292 |
05/09/2012 | 204.50p | 205.79p | 204.06p | 204.25p | 0 |
04/09/2012 | 204.50p | 205.79p | 204.06p | 204.50p | 24378 |
03/09/2012 | 204.50p | 205.79p | 204.50p | 204.50p | 819 |
31/08/2012 | 204.50p | 205.79p | 204.50p | 204.50p | 27910 |
30/08/2012 | 204.50p | 205.70p | 204.00p | 204.50p | 7406 |
29/08/2012 | 204.75p | 205.69p | 204.56p | 204.75p | 4000 |
28/08/2012 | 204.75p | 205.69p | 204.56p | 204.75p | 10807 |
24/08/2012 | 205.00p | 206.19p | 204.50p | 204.75p | 18274 |
23/08/2012 | 205.00p | 206.49p | 204.56p | 205.00p | 5054 |
22/08/2012 | 205.00p | 206.35p | 204.56p | 205.00p | 8283 |
21/08/2012 | 205.00p | 206.50p | 204.56p | 205.00p | 17494 |
20/08/2012 | 205.00p | 206.19p | 204.56p | 205.00p | 4554 |
17/08/2012 | 205.00p | 206.20p | 204.50p | 205.00p | 41532 |
16/08/2012 | 205.00p | 205.00p | 204.10p | 205.00p | 1476 |
15/08/2012 | 205.00p | 206.20p | 204.56p | 205.00p | 2797 |
14/08/2012 | 204.50p | 206.20p | 204.50p | 205.00p | 953 |
13/08/2012 | 204.50p | 206.00p | 204.50p | 204.50p | 8242 |
10/08/2012 | 204.00p | 206.00p | 203.50p | 204.50p | 7888 |
09/08/2012 | 204.00p | 205.50p | 204.00p | 204.00p | 15933 |
08/08/2012 | 203.63p | 205.00p | 203.00p | 204.00p | 11141 |
07/08/2012 | 203.25p | 204.75p | 202.36p | 203.63p | 15115 |
06/08/2012 | 203.25p | 204.50p | 203.25p | 203.25p | 2960 |
03/08/2012 | 203.25p | 204.49p | 202.36p | 203.25p | 2159 |
02/08/2012 | 203.25p | 204.38p | 203.25p | 203.25p | 1693 |
01/08/2012 | 203.25p | 204.50p | 202.36p | 203.25p | 12031 |
31/07/2012 | 203.25p | 204.50p | 202.50p | 203.25p | 18993 |
30/07/2012 | 202.00p | 204.25p | 202.00p | 203.25p | 11321 |
27/07/2012 | 202.00p | 203.00p | 198.50p | 202.00p | 27870 |
26/07/2012 | 201.50p | 203.00p | 201.50p | 202.00p | 14823 |
25/07/2012 | 201.50p | 203.00p | 200.60p | 201.50p | 5779 |
24/07/2012 | 201.50p | 202.50p | 201.50p | 201.50p | 2938 |
*Close Price adjusted for both dividends and splits