Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2013 | 180.00p | 187.88p | 177.77p | 184.93p | 408814 |
02/05/2013 | 185.67p | 185.67p | 174.19p | 179.75p | 479765 |
01/05/2013 | 188.64p | 188.70p | 182.46p | 182.71p | 146260 |
30/04/2013 | 189.62p | 191.85p | 181.80p | 187.65p | 658136 |
29/04/2013 | 177.77p | 193.82p | 176.54p | 187.40p | 1034052 |
26/04/2013 | 187.65p | 187.65p | 174.81p | 176.54p | 764060 |
25/04/2013 | 189.62p | 189.62p | 180.49p | 183.70p | 523215 |
24/04/2013 | 187.16p | 190.76p | 182.59p | 187.65p | 720639 |
23/04/2013 | 199.50p | 199.50p | 187.65p | 187.65p | 616253 |
22/04/2013 | 197.53p | 207.40p | 193.77p | 197.53p | 936624 |
19/04/2013 | 182.71p | 199.50p | 178.51p | 196.54p | 816222 |
18/04/2013 | 168.14p | 182.71p | 168.14p | 178.51p | 1853009 |
17/04/2013 | 180.24p | 183.45p | 167.90p | 172.84p | 633619 |
16/04/2013 | 178.02p | 186.66p | 170.37p | 178.27p | 1264368 |
15/04/2013 | 203.20p | 206.11p | 172.84p | 182.22p | 3004624 |
12/04/2013 | 225.18p | 225.18p | 210.37p | 212.83p | 601795 |
11/04/2013 | 210.61p | 230.86p | 210.61p | 218.51p | 2016519 |
10/04/2013 | 205.92p | 211.35p | 202.46p | 210.86p | 600952 |
09/04/2013 | 198.27p | 208.88p | 198.27p | 204.69p | 708812 |
08/04/2013 | 192.09p | 208.39p | 190.92p | 200.49p | 932773 |
05/04/2013 | 191.60p | 198.51p | 188.79p | 194.56p | 733945 |
04/04/2013 | 192.59p | 198.25p | 182.71p | 189.13p | 813908 |
03/04/2013 | 211.35p | 211.60p | 189.71p | 191.85p | 1542746 |
02/04/2013 | 191.60p | 210.37p | 189.50p | 208.39p | 2672783 |
28/03/2013 | 185.67p | 203.45p | 184.69p | 184.69p | 4338374 |
27/03/2013 | 173.08p | 184.19p | 173.08p | 182.71p | 886962 |
26/03/2013 | 167.40p | 176.79p | 164.93p | 175.80p | 1477764 |
25/03/2013 | 167.90p | 171.48p | 165.92p | 165.92p | 1195148 |
22/03/2013 | 164.44p | 168.88p | 164.44p | 165.92p | 949575 |
21/03/2013 | 163.70p | 172.59p | 163.70p | 164.93p | 1219643 |
20/03/2013 | 156.05p | 171.30p | 155.06p | 166.91p | 1047092 |
19/03/2013 | 156.54p | 160.24p | 156.05p | 156.05p | 360820 |
18/03/2013 | 156.05p | 160.98p | 153.11p | 160.98p | 683570 |
15/03/2013 | 159.26p | 159.75p | 156.23p | 157.03p | 332434 |
14/03/2013 | 157.03p | 160.98p | 153.08p | 159.75p | 741832 |
13/03/2013 | 156.29p | 157.03p | 151.53p | 155.55p | 611624 |
12/03/2013 | 157.28p | 159.01p | 154.54p | 156.79p | 1250999 |
11/03/2013 | 159.01p | 161.43p | 154.90p | 158.02p | 691642 |
08/03/2013 | 153.08p | 159.34p | 152.13p | 158.02p | 1681952 |
07/03/2013 | 147.16p | 157.75p | 147.16p | 153.08p | 1545542 |
06/03/2013 | 148.14p | 148.14p | 142.47p | 144.19p | 260027 |
05/03/2013 | 148.14p | 148.14p | 143.85p | 146.91p | 314989 |
04/03/2013 | 150.12p | 152.10p | 143.70p | 145.18p | 360010 |
01/03/2013 | 144.19p | 148.14p | 144.07p | 146.66p | 308914 |
28/02/2013 | 148.14p | 151.60p | 145.68p | 148.14p | 327778 |
27/02/2013 | 143.95p | 148.14p | 143.21p | 145.68p | 254021 |
26/02/2013 | 143.95p | 148.64p | 141.48p | 143.21p | 215825 |
25/02/2013 | 138.76p | 153.07p | 138.33p | 148.64p | 578523 |
22/02/2013 | 137.03p | 143.25p | 136.29p | 140.00p | 694347 |
21/02/2013 | 143.21p | 143.21p | 128.49p | 139.75p | 747136 |
20/02/2013 | 142.22p | 144.51p | 138.37p | 139.01p | 311701 |
19/02/2013 | 140.98p | 145.18p | 139.65p | 140.24p | 303668 |
18/02/2013 | 147.16p | 147.16p | 139.26p | 141.23p | 489505 |
15/02/2013 | 145.68p | 147.16p | 137.77p | 140.24p | 740088 |
14/02/2013 | 162.47p | 162.47p | 143.70p | 147.16p | 1467809 |
13/02/2013 | 145.68p | 167.16p | 144.93p | 157.03p | 1927397 |
12/02/2013 | 144.19p | 148.90p | 135.31p | 146.17p | 1453404 |
11/02/2013 | 140.00p | 153.08p | 140.00p | 148.14p | 3012272 |
08/02/2013 | 130.37p | 145.18p | 126.72p | 143.21p | 2128424 |
07/02/2013 | 118.52p | 129.38p | 118.52p | 126.42p | 1680627 |
06/02/2013 | 114.57p | 117.77p | 113.77p | 117.03p | 590040 |
05/02/2013 | 113.58p | 115.06p | 111.90p | 114.07p | 474892 |
04/02/2013 | 116.54p | 116.54p | 110.86p | 113.58p | 677494 |
01/02/2013 | 113.58p | 116.05p | 113.33p | 113.58p | 672263 |
31/01/2013 | 111.36p | 113.08p | 109.36p | 112.59p | 769947 |
30/01/2013 | 113.33p | 114.57p | 110.61p | 111.11p | 567395 |
29/01/2013 | 111.60p | 114.57p | 111.31p | 113.08p | 369795 |
28/01/2013 | 115.55p | 116.11p | 111.11p | 114.07p | 566199 |
25/01/2013 | 116.54p | 116.54p | 112.54p | 114.57p | 375400 |
24/01/2013 | 111.11p | 115.55p | 108.89p | 115.31p | 584931 |
23/01/2013 | 113.08p | 113.08p | 108.64p | 109.38p | 378147 |
22/01/2013 | 113.58p | 116.99p | 110.61p | 113.08p | 1210720 |
21/01/2013 | 105.68p | 112.59p | 105.68p | 112.10p | 563917 |
18/01/2013 | 110.61p | 110.61p | 105.13p | 107.65p | 377218 |
17/01/2013 | 106.66p | 111.22p | 105.71p | 109.13p | 345064 |
16/01/2013 | 107.16p | 109.96p | 105.28p | 106.66p | 263758 |
15/01/2013 | 112.34p | 112.34p | 106.01p | 107.40p | 582434 |
14/01/2013 | 104.69p | 112.05p | 102.69p | 109.63p | 1572022 |
11/01/2013 | 101.73p | 107.93p | 101.73p | 104.19p | 1259261 |
10/01/2013 | 100.49p | 100.74p | 94.81p | 100.74p | 549013 |
09/01/2013 | 101.73p | 101.73p | 97.00p | 100.00p | 437702 |
08/01/2013 | 103.45p | 104.81p | 96.79p | 98.52p | 878315 |
07/01/2013 | 98.76p | 106.91p | 98.76p | 103.95p | 843005 |
04/01/2013 | 103.70p | 104.44p | 97.18p | 101.73p | 669282 |
03/01/2013 | 94.81p | 103.70p | 94.81p | 101.73p | 878804 |
02/01/2013 | 98.27p | 99.50p | 95.80p | 98.27p | 699274 |
31/12/2012 | 93.82p | 99.75p | 89.38p | 95.80p | 857019 |
28/12/2012 | 92.84p | 93.33p | 87.90p | 89.87p | 676154 |
27/12/2012 | 95.31p | 95.80p | 93.77p | 94.20p | 533081 |
24/12/2012 | 93.82p | 97.34p | 93.39p | 94.81p | 233565 |
21/12/2012 | 89.87p | 95.55p | 88.89p | 93.82p | 1123086 |
20/12/2012 | 90.86p | 99.75p | 85.31p | 91.11p | 2046974 |
19/12/2012 | 83.95p | 89.87p | 83.70p | 89.38p | 892863 |
18/12/2012 | 80.24p | 86.16p | 80.15p | 84.44p | 783874 |
17/12/2012 | 80.00p | 82.22p | 76.42p | 80.49p | 994286 |
14/12/2012 | 76.29p | 82.96p | 75.55p | 81.73p | 1608661 |
13/12/2012 | 72.34p | 77.04p | 70.43p | 75.80p | 812534 |
12/12/2012 | 62.96p | 72.76p | 62.31p | 72.34p | 2564463 |
11/12/2012 | 62.22p | 64.20p | 62.22p | 63.21p | 779570 |
10/12/2012 | 63.46p | 63.46p | 61.44p | 61.97p | 405280 |
07/12/2012 | 64.20p | 64.20p | 62.22p | 63.46p | 432145 |
06/12/2012 | 63.21p | 63.39p | 62.34p | 63.21p | 334338 |
05/12/2012 | 63.70p | 63.70p | 62.71p | 63.21p | 1342620 |
04/12/2012 | 60.00p | 64.20p | 57.53p | 63.21p | 959135 |
03/12/2012 | 63.21p | 64.39p | 62.65p | 63.21p | 609399 |
30/11/2012 | 62.22p | 65.92p | 62.22p | 65.68p | 1054046 |
29/11/2012 | 62.71p | 64.69p | 62.22p | 64.20p | 630180 |
28/11/2012 | 63.95p | 65.18p | 63.21p | 64.20p | 196197 |
27/11/2012 | 63.21p | 64.20p | 62.37p | 64.20p | 169937 |
26/11/2012 | 64.20p | 64.44p | 62.33p | 62.96p | 176744 |
23/11/2012 | 64.20p | 66.07p | 63.37p | 63.83p | 360512 |
22/11/2012 | 65.18p | 65.18p | 63.62p | 64.69p | 720212 |
21/11/2012 | 64.20p | 65.52p | 63.15p | 63.95p | 270225 |
20/11/2012 | 62.22p | 66.17p | 60.74p | 64.20p | 1240779 |
19/11/2012 | 63.21p | 63.21p | 60.25p | 61.23p | 654623 |
16/11/2012 | 63.21p | 65.92p | 61.23p | 61.48p | 437044 |
15/11/2012 | 66.17p | 67.87p | 61.73p | 63.21p | 610439 |
14/11/2012 | 69.38p | 69.38p | 66.42p | 66.42p | 298928 |
13/11/2012 | 69.13p | 69.13p | 66.42p | 67.65p | 546885 |
12/11/2012 | 69.63p | 69.63p | 67.16p | 67.90p | 324754 |
09/11/2012 | 69.63p | 69.63p | 68.44p | 69.38p | 168518 |
08/11/2012 | 68.15p | 70.02p | 68.15p | 69.01p | 318212 |
07/11/2012 | 70.12p | 70.54p | 68.47p | 68.76p | 557811 |
06/11/2012 | 70.86p | 71.65p | 70.12p | 70.37p | 235037 |
05/11/2012 | 72.10p | 72.60p | 70.12p | 71.11p | 147058 |
02/11/2012 | 71.60p | 72.59p | 70.19p | 71.11p | 305652 |
01/11/2012 | 71.85p | 72.20p | 69.13p | 71.73p | 279024 |
31/10/2012 | 72.10p | 72.73p | 69.38p | 70.86p | 293470 |
30/10/2012 | 71.36p | 73.55p | 71.11p | 71.48p | 99318 |
29/10/2012 | 73.08p | 73.78p | 72.15p | 72.96p | 257980 |
26/10/2012 | 73.08p | 74.57p | 72.34p | 72.84p | 500406 |
25/10/2012 | 71.85p | 74.07p | 71.78p | 73.33p | 737788 |
24/10/2012 | 70.12p | 72.10p | 69.73p | 72.10p | 363288 |
23/10/2012 | 71.11p | 71.11p | 68.37p | 70.12p | 188697 |
22/10/2012 | 71.11p | 73.73p | 69.13p | 69.13p | 237844 |
19/10/2012 | 74.57p | 74.57p | 71.11p | 71.11p | 243938 |
18/10/2012 | 73.83p | 74.46p | 72.52p | 73.83p | 628993 |
17/10/2012 | 72.10p | 73.70p | 71.36p | 73.45p | 567783 |
16/10/2012 | 71.85p | 72.97p | 69.17p | 71.85p | 1175359 |
15/10/2012 | 69.38p | 71.11p | 68.67p | 70.86p | 622194 |
12/10/2012 | 70.12p | 71.31p | 68.39p | 69.75p | 201862 |
11/10/2012 | 67.41p | 71.60p | 66.04p | 70.12p | 1160952 |
10/10/2012 | 69.13p | 70.56p | 68.15p | 68.15p | 345487 |
09/10/2012 | 70.86p | 70.91p | 67.65p | 68.89p | 420254 |
08/10/2012 | 70.12p | 71.11p | 67.90p | 68.89p | 466342 |
05/10/2012 | 71.60p | 73.45p | 70.86p | 71.60p | 255934 |
04/10/2012 | 70.62p | 74.79p | 70.62p | 71.36p | 1511152 |
03/10/2012 | 68.15p | 72.98p | 68.15p | 71.85p | 2854670 |
02/10/2012 | 66.91p | 69.99p | 65.43p | 68.39p | 671750 |
01/10/2012 | 67.65p | 69.04p | 65.92p | 66.91p | 645392 |
28/09/2012 | 65.68p | 69.13p | 62.92p | 67.16p | 1235198 |
27/09/2012 | 65.68p | 67.16p | 63.95p | 65.68p | 548317 |
26/09/2012 | 66.67p | 66.81p | 64.20p | 64.20p | 395494 |
25/09/2012 | 67.90p | 70.12p | 67.16p | 67.16p | 1203629 |
24/09/2012 | 67.65p | 69.13p | 66.12p | 68.39p | 1096783 |
21/09/2012 | 66.17p | 71.60p | 65.52p | 68.39p | 1416520 |
20/09/2012 | 65.18p | 65.43p | 62.87p | 65.43p | 2860766 |
19/09/2012 | 63.21p | 69.01p | 62.22p | 65.18p | 2123394 |
18/09/2012 | 57.78p | 63.21p | 57.78p | 61.97p | 3230029 |
17/09/2012 | 59.26p | 59.26p | 53.51p | 57.28p | 2849547 |
14/09/2012 | 57.28p | 60.25p | 56.79p | 59.01p | 1314150 |
13/09/2012 | 56.29p | 57.28p | 55.80p | 56.54p | 787751 |
12/09/2012 | 54.81p | 57.28p | 53.38p | 56.29p | 516028 |
11/09/2012 | 56.29p | 56.79p | 53.83p | 54.81p | 283124 |
10/09/2012 | 59.26p | 59.26p | 55.31p | 57.53p | 466359 |
07/09/2012 | 59.26p | 61.85p | 58.38p | 58.76p | 1161931 |
06/09/2012 | 53.33p | 59.26p | 53.09p | 59.26p | 732757 |
05/09/2012 | 52.84p | 53.59p | 52.34p | 52.96p | 186019 |
04/09/2012 | 54.81p | 55.55p | 50.86p | 53.33p | 1250015 |
03/09/2012 | 55.80p | 57.13p | 53.48p | 54.32p | 805172 |
31/08/2012 | 50.37p | 58.71p | 49.88p | 55.80p | 1470512 |
30/08/2012 | 44.44p | 50.27p | 44.31p | 49.38p | 1014144 |
29/08/2012 | 42.47p | 44.44p | 42.47p | 44.44p | 191478 |
28/08/2012 | 40.99p | 43.46p | 40.99p | 42.96p | 354273 |
24/08/2012 | 40.49p | 42.53p | 40.49p | 41.48p | 871619 |
23/08/2012 | 40.83p | 42.55p | 40.83p | 40.99p | 50193 |
22/08/2012 | 42.47p | 42.47p | 41.48p | 41.73p | 95367 |
21/08/2012 | 43.46p | 44.44p | 41.97p | 42.47p | 728043 |
20/08/2012 | 44.20p | 44.44p | 40.99p | 42.22p | 990670 |
17/08/2012 | 43.46p | 45.71p | 43.46p | 44.57p | 272381 |
16/08/2012 | 42.47p | 46.28p | 41.97p | 45.43p | 1173265 |
15/08/2012 | 40.99p | 42.22p | 40.74p | 42.22p | 60003 |
14/08/2012 | 41.97p | 41.97p | 40.52p | 41.60p | 88499 |
13/08/2012 | 40.74p | 41.48p | 40.49p | 41.48p | 140344 |
10/08/2012 | 41.23p | 41.48p | 40.49p | 41.48p | 90008 |
09/08/2012 | 40.25p | 41.48p | 40.04p | 41.48p | 141699 |
08/08/2012 | 40.49p | 41.38p | 40.25p | 40.49p | 249654 |
07/08/2012 | 40.49p | 40.99p | 40.00p | 40.99p | 100114 |
06/08/2012 | 40.99p | 41.32p | 40.49p | 40.62p | 133222 |
03/08/2012 | 41.73p | 41.97p | 40.74p | 40.74p | 266102 |
02/08/2012 | 40.99p | 41.97p | 40.75p | 41.97p | 196154 |
01/08/2012 | 40.99p | 41.23p | 40.74p | 40.86p | 209978 |
31/07/2012 | 40.00p | 42.47p | 39.15p | 40.49p | 1034167 |
30/07/2012 | 40.49p | 40.74p | 39.63p | 40.74p | 70711 |
27/07/2012 | 40.00p | 40.00p | 39.38p | 40.00p | 33553 |
26/07/2012 | 41.23p | 41.23p | 38.52p | 40.00p | 192016 |
25/07/2012 | 38.52p | 41.48p | 38.52p | 40.49p | 333101 |
24/07/2012 | 38.76p | 39.27p | 38.12p | 38.52p | 253635 |
23/07/2012 | 42.47p | 42.59p | 38.52p | 38.52p | 424938 |
20/07/2012 | 41.97p | 43.26p | 41.60p | 42.47p | 104633 |
*Close Price adjusted for both dividends and splits