Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2013 | 234.75p | 235.00p | 233.44p | 235.00p | 31395 |
02/05/2013 | 235.00p | 235.00p | 232.35p | 233.50p | 11199 |
01/05/2013 | 235.00p | 237.25p | 234.00p | 234.00p | 99046 |
30/04/2013 | 239.00p | 239.00p | 235.70p | 237.25p | 29569 |
29/04/2013 | 234.50p | 241.00p | 234.00p | 236.00p | 71987 |
26/04/2013 | 235.00p | 238.88p | 233.00p | 234.00p | 17512 |
25/04/2013 | 233.00p | 238.00p | 232.65p | 233.75p | 65335 |
24/04/2013 | 234.50p | 238.00p | 232.82p | 238.00p | 20997 |
23/04/2013 | 232.75p | 236.00p | 232.75p | 236.00p | 46059 |
22/04/2013 | 236.00p | 238.00p | 232.21p | 236.00p | 27855 |
19/04/2013 | 234.00p | 238.33p | 231.15p | 235.00p | 53938 |
18/04/2013 | 235.50p | 237.00p | 232.50p | 232.50p | 42305 |
17/04/2013 | 237.00p | 238.00p | 233.50p | 233.50p | 306736 |
16/04/2013 | 231.00p | 239.00p | 229.30p | 237.00p | 581416 |
15/04/2013 | 233.50p | 233.50p | 230.56p | 231.87p | 3700 |
12/04/2013 | 233.00p | 236.58p | 228.00p | 233.25p | 15227 |
11/04/2013 | 235.00p | 235.00p | 233.00p | 233.50p | 56463 |
10/04/2013 | 227.00p | 235.00p | 225.44p | 233.00p | 40423 |
09/04/2013 | 225.00p | 229.00p | 224.75p | 227.75p | 222777 |
08/04/2013 | 228.00p | 229.00p | 223.56p | 226.00p | 70527 |
05/04/2013 | 228.25p | 230.34p | 226.69p | 229.00p | 83442 |
04/04/2013 | 230.00p | 231.00p | 229.00p | 230.00p | 253808 |
03/04/2013 | 231.00p | 233.44p | 229.00p | 230.00p | 45717 |
02/04/2013 | 234.50p | 235.00p | 228.59p | 230.00p | 507129 |
28/03/2013 | 231.00p | 234.48p | 228.00p | 230.00p | 194484 |
27/03/2013 | 232.00p | 235.00p | 231.45p | 232.50p | 1620688 |
26/03/2013 | 236.00p | 242.00p | 229.90p | 231.50p | 367889 |
25/03/2013 | 225.50p | 227.76p | 225.00p | 227.50p | 74853 |
22/03/2013 | 227.00p | 229.64p | 225.00p | 228.00p | 390222 |
21/03/2013 | 226.00p | 229.22p | 225.00p | 226.75p | 330168 |
20/03/2013 | 225.00p | 228.00p | 224.00p | 226.75p | 105549 |
19/03/2013 | 226.00p | 228.32p | 226.00p | 227.38p | 71909 |
18/03/2013 | 226.00p | 228.00p | 224.00p | 226.00p | 19082 |
15/03/2013 | 225.00p | 229.00p | 222.50p | 227.50p | 699656 |
14/03/2013 | 224.75p | 225.00p | 220.32p | 223.00p | 298690 |
13/03/2013 | 222.00p | 225.80p | 215.00p | 224.00p | 405711 |
12/03/2013 | 222.00p | 227.78p | 215.00p | 215.00p | 237690 |
11/03/2013 | 229.00p | 233.10p | 222.00p | 222.00p | 190614 |
08/03/2013 | 227.25p | 233.28p | 227.00p | 229.50p | 30719 |
07/03/2013 | 228.50p | 233.01p | 225.00p | 225.00p | 57985 |
06/03/2013 | 230.25p | 233.33p | 230.00p | 230.00p | 94522 |
05/03/2013 | 234.00p | 237.70p | 228.50p | 228.50p | 61048 |
04/03/2013 | 230.75p | 238.00p | 230.00p | 235.00p | 142639 |
01/03/2013 | 230.50p | 233.00p | 230.00p | 230.00p | 63455 |
28/02/2013 | 232.00p | 234.90p | 230.00p | 230.25p | 53363 |
27/02/2013 | 230.50p | 234.99p | 230.00p | 230.00p | 45064 |
26/02/2013 | 232.00p | 234.90p | 230.00p | 230.00p | 35060 |
25/02/2013 | 234.00p | 236.70p | 231.11p | 234.50p | 28471 |
22/02/2013 | 230.75p | 237.00p | 230.00p | 231.25p | 276189 |
21/02/2013 | 237.00p | 240.00p | 230.35p | 230.50p | 111229 |
20/02/2013 | 236.00p | 240.00p | 235.00p | 240.00p | 117960 |
19/02/2013 | 230.00p | 236.00p | 227.28p | 236.00p | 68467 |
18/02/2013 | 233.75p | 234.00p | 225.00p | 230.00p | 149150 |
15/02/2013 | 238.25p | 242.00p | 233.00p | 234.00p | 71372 |
14/02/2013 | 239.00p | 242.50p | 237.00p | 237.75p | 81115 |
13/02/2013 | 239.50p | 244.50p | 235.72p | 242.50p | 239494 |
12/02/2013 | 239.50p | 239.50p | 235.72p | 237.00p | 19542 |
11/02/2013 | 235.00p | 237.00p | 234.85p | 236.00p | 67696 |
08/02/2013 | 239.25p | 239.25p | 235.50p | 236.00p | 27379 |
07/02/2013 | 239.55p | 239.55p | 235.68p | 237.25p | 34162 |
06/02/2013 | 238.75p | 238.75p | 235.45p | 236.88p | 1814988 |
05/02/2013 | 238.56p | 238.56p | 235.00p | 236.88p | 27019 |
04/02/2013 | 235.00p | 239.65p | 234.59p | 235.00p | 46410 |
01/02/2013 | 238.25p | 238.67p | 233.24p | 235.00p | 33016 |
31/01/2013 | 235.75p | 236.90p | 235.00p | 235.25p | 84135 |
30/01/2013 | 240.50p | 242.00p | 234.84p | 235.75p | 75293 |
29/01/2013 | 235.00p | 242.00p | 228.44p | 242.00p | 122552 |
28/01/2013 | 228.00p | 235.00p | 227.00p | 231.00p | 33299 |
25/01/2013 | 230.00p | 235.00p | 226.44p | 235.00p | 69286 |
24/01/2013 | 223.00p | 231.50p | 221.05p | 231.50p | 60046 |
23/01/2013 | 230.00p | 234.55p | 222.00p | 222.00p | 80007 |
22/01/2013 | 230.00p | 234.75p | 226.00p | 232.50p | 2929259 |
21/01/2013 | 225.00p | 233.00p | 222.25p | 233.00p | 1437386 |
18/01/2013 | 231.50p | 231.50p | 225.00p | 228.00p | 108605 |
17/01/2013 | 219.00p | 232.19p | 215.32p | 230.25p | 5103443 |
16/01/2013 | 204.00p | 221.37p | 203.15p | 219.00p | 1410373 |
15/01/2013 | 202.00p | 204.00p | 194.00p | 202.50p | 652981 |
14/01/2013 | 197.00p | 199.55p | 194.61p | 197.50p | 99889 |
11/01/2013 | 199.75p | 200.00p | 194.00p | 197.00p | 259021 |
10/01/2013 | 196.00p | 200.00p | 193.00p | 199.87p | 711420 |
09/01/2013 | 198.00p | 198.03p | 193.00p | 197.00p | 40737 |
08/01/2013 | 199.50p | 201.15p | 194.00p | 194.00p | 81889 |
07/01/2013 | 201.00p | 204.00p | 199.00p | 200.25p | 23700 |
04/01/2013 | 201.00p | 202.43p | 200.00p | 200.87p | 24690 |
03/01/2013 | 202.25p | 202.25p | 199.10p | 200.00p | 21460 |
02/01/2013 | 203.00p | 203.00p | 196.00p | 201.00p | 493020 |
31/12/2012 | 201.50p | 201.50p | 197.00p | 199.50p | 2109 |
28/12/2012 | 198.25p | 204.08p | 197.00p | 197.00p | 344842 |
27/12/2012 | 200.00p | 203.00p | 200.00p | 203.00p | 15522 |
24/12/2012 | 200.00p | 205.00p | 195.25p | 202.00p | 36767 |
21/12/2012 | 195.00p | 198.25p | 194.00p | 196.75p | 95326 |
20/12/2012 | 195.00p | 198.00p | 192.19p | 195.00p | 100266 |
19/12/2012 | 192.00p | 193.99p | 192.00p | 192.50p | 297030 |
18/12/2012 | 194.00p | 197.50p | 191.75p | 193.50p | 288619 |
17/12/2012 | 192.00p | 194.50p | 192.00p | 193.00p | 64753 |
14/12/2012 | 192.00p | 195.00p | 192.00p | 193.00p | 73241 |
13/12/2012 | 194.00p | 198.30p | 192.00p | 194.00p | 41855 |
12/12/2012 | 196.00p | 196.00p | 190.11p | 193.50p | 126730 |
11/12/2012 | 196.25p | 197.50p | 195.00p | 197.50p | 32195 |
10/12/2012 | 195.00p | 197.74p | 194.16p | 197.50p | 25359 |
07/12/2012 | 192.03p | 197.90p | 192.03p | 194.50p | 51729 |
06/12/2012 | 197.29p | 197.29p | 193.99p | 195.50p | 15573 |
05/12/2012 | 193.25p | 193.96p | 191.00p | 192.00p | 69205 |
04/12/2012 | 196.00p | 198.00p | 193.00p | 194.25p | 196933 |
03/12/2012 | 198.50p | 200.97p | 194.50p | 198.50p | 94186 |
30/11/2012 | 200.50p | 201.50p | 197.00p | 197.00p | 121171 |
29/11/2012 | 200.00p | 201.90p | 197.00p | 197.00p | 41142 |
28/11/2012 | 200.00p | 204.00p | 200.00p | 202.00p | 134132 |
27/11/2012 | 208.00p | 215.00p | 200.00p | 200.00p | 259951 |
26/11/2012 | 206.00p | 206.70p | 201.75p | 202.50p | 250482 |
23/11/2012 | 203.00p | 208.60p | 201.52p | 205.00p | 476015 |
22/11/2012 | 203.00p | 204.00p | 201.71p | 202.38p | 86417 |
21/11/2012 | 200.00p | 203.00p | 197.60p | 202.25p | 30903 |
20/11/2012 | 197.75p | 204.00p | 196.00p | 196.00p | 478590 |
19/11/2012 | 195.00p | 199.95p | 195.00p | 197.75p | 18782 |
16/11/2012 | 197.00p | 199.50p | 195.00p | 195.00p | 56851 |
15/11/2012 | 200.50p | 202.25p | 192.72p | 197.87p | 86296 |
14/11/2012 | 204.00p | 205.00p | 201.75p | 201.75p | 49396 |
13/11/2012 | 204.50p | 204.50p | 200.00p | 202.75p | 28440 |
12/11/2012 | 204.00p | 205.00p | 200.50p | 205.00p | 93043 |
09/11/2012 | 200.50p | 205.00p | 200.43p | 203.00p | 89228 |
08/11/2012 | 201.80p | 202.40p | 197.32p | 200.50p | 166620 |
07/11/2012 | 195.00p | 200.00p | 195.00p | 200.00p | 846160 |
06/11/2012 | 197.50p | 197.80p | 195.00p | 195.00p | 318024 |
05/11/2012 | 198.00p | 200.25p | 197.00p | 198.25p | 85178 |
02/11/2012 | 202.00p | 202.00p | 198.00p | 199.50p | 81703 |
01/11/2012 | 199.00p | 201.50p | 199.00p | 200.50p | 17422 |
31/10/2012 | 201.50p | 202.00p | 199.00p | 199.00p | 90226 |
30/10/2012 | 197.00p | 202.12p | 197.00p | 201.50p | 80263 |
29/10/2012 | 202.00p | 203.71p | 198.29p | 199.63p | 97144 |
26/10/2012 | 201.25p | 205.00p | 200.29p | 202.00p | 43092 |
25/10/2012 | 209.00p | 211.00p | 202.00p | 202.00p | 150162 |
24/10/2012 | 207.00p | 214.75p | 203.50p | 210.63p | 117845 |
23/10/2012 | 206.00p | 209.00p | 203.50p | 205.87p | 190297 |
22/10/2012 | 200.50p | 205.00p | 200.50p | 204.25p | 80455 |
19/10/2012 | 200.25p | 204.05p | 199.05p | 202.00p | 69628 |
18/10/2012 | 204.50p | 204.50p | 202.00p | 203.00p | 43559 |
17/10/2012 | 204.00p | 204.50p | 201.66p | 202.50p | 226658 |
16/10/2012 | 203.75p | 204.00p | 201.00p | 204.00p | 120229 |
15/10/2012 | 203.75p | 204.25p | 200.00p | 204.00p | 64154 |
12/10/2012 | 200.00p | 204.05p | 195.76p | 203.50p | 94492 |
11/10/2012 | 197.75p | 199.50p | 195.25p | 198.50p | 283352 |
10/10/2012 | 198.75p | 200.00p | 192.55p | 200.00p | 143441 |
09/10/2012 | 197.00p | 199.60p | 192.00p | 196.00p | 68204 |
08/10/2012 | 202.00p | 203.19p | 196.20p | 198.00p | 270363 |
05/10/2012 | 200.00p | 204.00p | 197.00p | 200.00p | 203733 |
04/10/2012 | 208.00p | 210.00p | 192.50p | 199.75p | 2579443 |
03/10/2012 | 196.00p | 208.00p | 193.74p | 208.00p | 807686 |
02/10/2012 | 191.00p | 195.42p | 186.78p | 195.00p | 4808848 |
01/10/2012 | 186.00p | 197.50p | 184.00p | 189.00p | 844627 |
28/09/2012 | 182.75p | 187.50p | 179.05p | 185.75p | 1472031 |
27/09/2012 | 172.00p | 183.00p | 171.25p | 182.00p | 855123 |
26/09/2012 | 164.00p | 164.00p | 161.25p | 162.50p | 36594 |
25/09/2012 | 164.34p | 164.52p | 163.25p | 163.25p | 148710 |
24/09/2012 | 165.00p | 165.15p | 162.52p | 163.37p | 126730 |
21/09/2012 | 164.25p | 166.50p | 163.50p | 165.00p | 464913 |
20/09/2012 | 163.96p | 165.00p | 161.50p | 163.00p | 71928 |
19/09/2012 | 166.50p | 166.50p | 161.00p | 162.00p | 114762 |
18/09/2012 | 167.00p | 169.00p | 162.00p | 162.00p | 40912 |
17/09/2012 | 168.00p | 170.00p | 167.00p | 168.50p | 39964 |
14/09/2012 | 161.00p | 167.00p | 161.00p | 167.00p | 140049 |
13/09/2012 | 161.25p | 162.85p | 161.00p | 162.00p | 41536 |
12/09/2012 | 161.50p | 163.03p | 161.00p | 162.00p | 48096 |
11/09/2012 | 161.00p | 164.00p | 161.00p | 163.00p | 43899 |
10/09/2012 | 161.00p | 164.12p | 160.00p | 162.00p | 79012 |
07/09/2012 | 160.00p | 163.90p | 160.00p | 160.00p | 45505 |
06/09/2012 | 160.59p | 162.73p | 158.26p | 161.75p | 51066 |
05/09/2012 | 161.00p | 163.95p | 159.30p | 162.50p | 205576 |
04/09/2012 | 159.34p | 160.46p | 159.24p | 160.00p | 20981 |
03/09/2012 | 158.51p | 160.24p | 158.51p | 160.00p | 9100 |
31/08/2012 | 159.50p | 160.24p | 158.50p | 159.50p | 26898 |
30/08/2012 | 158.32p | 160.25p | 158.20p | 159.00p | 41778 |
29/08/2012 | 161.57p | 161.57p | 158.04p | 159.00p | 13164 |
28/08/2012 | 161.50p | 162.00p | 158.27p | 162.00p | 20172 |
24/08/2012 | 161.00p | 161.60p | 158.40p | 160.00p | 24709 |
23/08/2012 | 161.50p | 163.94p | 158.00p | 158.00p | 354741 |
22/08/2012 | 162.00p | 163.75p | 160.73p | 162.50p | 85281 |
21/08/2012 | 163.00p | 164.50p | 160.00p | 162.50p | 33593 |
20/08/2012 | 163.00p | 164.50p | 162.50p | 163.50p | 111772 |
17/08/2012 | 161.00p | 164.52p | 161.00p | 163.75p | 219418 |
16/08/2012 | 160.00p | 163.00p | 160.00p | 161.50p | 116993 |
15/08/2012 | 158.00p | 160.00p | 155.25p | 157.00p | 23149 |
14/08/2012 | 160.00p | 160.32p | 158.25p | 158.50p | 122773 |
13/08/2012 | 165.00p | 165.00p | 155.25p | 158.00p | 83155 |
10/08/2012 | 159.00p | 164.00p | 155.84p | 159.75p | 574280 |
09/08/2012 | 153.00p | 156.00p | 149.65p | 156.00p | 813011 |
08/08/2012 | 152.38p | 152.51p | 148.76p | 151.00p | 117873 |
07/08/2012 | 146.00p | 149.52p | 142.40p | 147.50p | 55744 |
06/08/2012 | 142.00p | 145.60p | 142.00p | 142.00p | 107022 |
03/08/2012 | 143.25p | 149.12p | 132.00p | 141.00p | 199768 |
02/08/2012 | 147.35p | 147.35p | 143.65p | 145.50p | 82913 |
01/08/2012 | 147.38p | 147.38p | 143.65p | 145.50p | 9200 |
31/07/2012 | 145.00p | 147.50p | 143.25p | 144.00p | 157935 |
30/07/2012 | 147.38p | 147.38p | 143.65p | 145.50p | 10064 |
27/07/2012 | 147.38p | 147.38p | 144.20p | 145.50p | 114493 |
26/07/2012 | 147.25p | 147.38p | 144.20p | 145.50p | 17749 |
25/07/2012 | 147.25p | 147.25p | 143.80p | 145.50p | 18456 |
24/07/2012 | 147.00p | 147.29p | 143.65p | 145.50p | 260538 |
23/07/2012 | 145.75p | 147.38p | 143.39p | 145.50p | 24830 |
20/07/2012 | 147.41p | 147.45p | 145.75p | 146.50p | 7639 |
*Close Price adjusted for both dividends and splits