Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2013 | 191.00p | 191.00p | 180.00p | 180.00p | 4478 |
04/11/2013 | 195.00p | 195.00p | 185.00p | 190.00p | 2369 |
01/11/2013 | 195.00p | 200.00p | 185.00p | 190.00p | 54589 |
31/10/2013 | 196.00p | 200.00p | 196.00p | 200.00p | 0 |
30/10/2013 | 196.00p | 200.00p | 196.00p | 200.00p | 786 |
29/10/2013 | 210.00p | 210.00p | 205.00p | 205.00p | 0 |
28/10/2013 | 210.00p | 210.00p | 205.00p | 205.00p | 1200 |
25/10/2013 | 203.00p | 207.50p | 200.00p | 200.00p | 0 |
24/10/2013 | 203.00p | 207.50p | 203.00p | 205.00p | 0 |
23/10/2013 | 203.00p | 207.50p | 203.00p | 205.00p | 0 |
22/10/2013 | 203.00p | 207.50p | 203.00p | 205.00p | 0 |
21/10/2013 | 203.00p | 207.50p | 203.00p | 205.00p | 2000 |
18/10/2013 | 200.00p | 207.50p | 197.50p | 207.50p | 95 |
17/10/2013 | 200.00p | 210.00p | 195.00p | 197.50p | 16187 |
16/10/2013 | 200.00p | 210.00p | 200.00p | 210.00p | 5300 |
15/10/2013 | 205.00p | 215.00p | 205.00p | 207.50p | 8341 |
14/10/2013 | 210.00p | 212.50p | 205.00p | 212.50p | 10000 |
11/10/2013 | 207.00p | 215.00p | 205.00p | 205.00p | 12762 |
10/10/2013 | 210.00p | 210.00p | 207.50p | 207.50p | 5000 |
09/10/2013 | 210.00p | 210.00p | 207.50p | 207.50p | 5000 |
08/10/2013 | 208.50p | 215.00p | 205.00p | 207.50p | 5650 |
07/10/2013 | 205.00p | 220.00p | 205.00p | 215.00p | 6179 |
04/10/2013 | 215.00p | 215.00p | 210.00p | 210.00p | 11086 |
03/10/2013 | 214.00p | 220.00p | 214.00p | 215.00p | 6000 |
02/10/2013 | 206.75p | 220.00p | 206.75p | 215.00p | 5340 |
01/10/2013 | 215.00p | 215.00p | 210.00p | 210.00p | 5000 |
30/09/2013 | 210.00p | 215.00p | 210.00p | 215.00p | 5000 |
27/09/2013 | 212.50p | 212.50p | 212.50p | 212.50p | 5000 |
26/09/2013 | 210.00p | 218.00p | 210.00p | 215.00p | 6950 |
25/09/2013 | 220.00p | 222.00p | 210.00p | 210.00p | 28943 |
24/09/2013 | 225.00p | 225.00p | 220.00p | 220.00p | 13627 |
23/09/2013 | 225.00p | 235.00p | 225.00p | 235.00p | 36 |
20/09/2013 | 232.00p | 235.00p | 230.00p | 235.00p | 825 |
19/09/2013 | 232.00p | 232.00p | 230.00p | 230.00p | 754 |
18/09/2013 | 240.00p | 250.00p | 225.00p | 232.50p | 8112 |
17/09/2013 | 240.00p | 250.00p | 240.00p | 250.00p | 297 |
16/09/2013 | 246.00p | 250.00p | 246.00p | 250.00p | 0 |
13/09/2013 | 246.00p | 247.50p | 246.00p | 247.50p | 200 |
12/09/2013 | 245.00p | 255.00p | 240.00p | 247.50p | 0 |
11/09/2013 | 245.00p | 255.00p | 240.00p | 247.50p | 0 |
10/09/2013 | 245.00p | 255.00p | 240.00p | 245.00p | 5673 |
09/09/2013 | 253.75p | 255.00p | 245.00p | 255.00p | 1045 |
06/09/2013 | 252.00p | 257.50p | 252.00p | 257.50p | 1000 |
05/09/2013 | 270.00p | 270.00p | 257.50p | 257.50p | 6000 |
04/09/2013 | 281.00p | 285.00p | 281.00p | 284.00p | 0 |
03/09/2013 | 281.00p | 285.00p | 281.00p | 285.00p | 1000 |
02/09/2013 | 288.00p | 296.50p | 282.00p | 282.50p | 0 |
30/08/2013 | 288.00p | 296.50p | 282.00p | 285.00p | 5924 |
29/08/2013 | 288.00p | 296.50p | 288.00p | 296.50p | 0 |
28/08/2013 | 288.00p | 296.50p | 288.00p | 296.50p | 17 |
27/08/2013 | 295.00p | 305.00p | 290.00p | 296.50p | 0 |
23/08/2013 | 295.00p | 305.00p | 290.00p | 296.50p | 0 |
22/08/2013 | 295.00p | 305.00p | 290.00p | 296.50p | 0 |
21/08/2013 | 295.00p | 305.00p | 290.00p | 296.50p | 0 |
20/08/2013 | 295.00p | 305.00p | 290.00p | 294.00p | 2154 |
19/08/2013 | 295.00p | 305.00p | 295.00p | 305.00p | 200 |
16/08/2013 | 299.60p | 305.00p | 299.60p | 305.00p | 236 |
15/08/2013 | 300.00p | 305.00p | 300.00p | 305.00p | 0 |
14/08/2013 | 300.00p | 305.00p | 300.00p | 305.00p | 166 |
13/08/2013 | 300.00p | 305.00p | 300.00p | 305.00p | 300 |
12/08/2013 | 300.00p | 305.00p | 300.00p | 305.00p | 6000 |
09/08/2013 | 295.00p | 305.00p | 295.00p | 305.00p | 0 |
08/08/2013 | 295.00p | 305.00p | 295.00p | 305.00p | 140 |
07/08/2013 | 295.00p | 305.00p | 295.00p | 305.00p | 0 |
06/08/2013 | 295.00p | 305.00p | 295.00p | 305.00p | 0 |
05/08/2013 | 295.00p | 305.00p | 295.00p | 305.00p | 0 |
02/08/2013 | 295.00p | 305.00p | 295.00p | 305.00p | 1032 |
01/08/2013 | 295.00p | 305.00p | 295.00p | 305.00p | 1869 |
31/07/2013 | 304.00p | 305.00p | 304.00p | 305.00p | 400 |
30/07/2013 | 295.00p | 305.00p | 295.00p | 305.00p | 0 |
29/07/2013 | 295.00p | 302.50p | 295.00p | 302.50p | 351 |
26/07/2013 | 300.00p | 307.50p | 299.69p | 302.50p | 5065 |
25/07/2013 | 320.00p | 325.00p | 300.00p | 307.50p | 144026 |
24/07/2013 | 325.00p | 337.50p | 320.00p | 325.00p | 1350 |
23/07/2013 | 325.00p | 337.50p | 325.00p | 337.50p | 1771 |
22/07/2013 | 325.00p | 332.50p | 325.00p | 330.00p | 558 |
19/07/2013 | 335.00p | 337.50p | 330.00p | 332.50p | 5500 |
18/07/2013 | 335.00p | 342.50p | 335.00p | 337.50p | 883 |
17/07/2013 | 345.00p | 345.00p | 340.00p | 342.50p | 3200 |
16/07/2013 | 345.00p | 350.00p | 345.00p | 350.00p | 1000 |
15/07/2013 | 345.00p | 350.00p | 345.00p | 350.00p | 3836 |
12/07/2013 | 362.00p | 365.00p | 350.00p | 355.00p | 2037 |
11/07/2013 | 355.00p | 365.00p | 355.00p | 365.00p | 1984 |
10/07/2013 | 360.00p | 367.50p | 360.00p | 365.00p | 70000 |
09/07/2013 | 360.00p | 367.50p | 360.00p | 367.50p | 1209 |
08/07/2013 | 370.00p | 370.00p | 365.00p | 367.50p | 0 |
05/07/2013 | 370.00p | 370.00p | 365.00p | 370.00p | 6500 |
04/07/2013 | 377.00p | 377.50p | 370.00p | 377.50p | 0 |
03/07/2013 | 377.00p | 377.50p | 370.00p | 377.50p | 0 |
02/07/2013 | 377.00p | 377.50p | 370.00p | 377.50p | 0 |
01/07/2013 | 377.00p | 377.00p | 370.00p | 372.50p | 17624 |
28/06/2013 | 390.00p | 390.00p | 377.00p | 377.00p | 14595 |
27/06/2013 | 383.00p | 390.00p | 383.00p | 390.00p | 0 |
26/06/2013 | 383.00p | 390.00p | 383.00p | 390.00p | 0 |
25/06/2013 | 383.00p | 390.00p | 383.00p | 390.00p | 0 |
24/06/2013 | 383.00p | 390.00p | 383.00p | 390.00p | 0 |
21/06/2013 | 383.00p | 390.00p | 383.00p | 390.00p | 0 |
20/06/2013 | 383.00p | 390.00p | 383.00p | 390.00p | 0 |
19/06/2013 | 383.00p | 390.00p | 383.00p | 390.00p | 0 |
18/06/2013 | 383.00p | 390.00p | 383.00p | 390.00p | 1483 |
17/06/2013 | 380.00p | 390.00p | 380.00p | 390.00p | 0 |
14/06/2013 | 380.00p | 390.00p | 380.00p | 390.00p | 150 |
13/06/2013 | 395.00p | 395.00p | 387.50p | 390.00p | 0 |
12/06/2013 | 395.00p | 395.00p | 387.50p | 387.50p | 1883 |
11/06/2013 | 383.00p | 390.00p | 383.00p | 390.00p | 0 |
10/06/2013 | 383.00p | 390.00p | 383.00p | 390.00p | 962 |
07/06/2013 | 383.00p | 391.00p | 383.00p | 390.00p | 0 |
06/06/2013 | 383.00p | 391.00p | 383.00p | 391.00p | 0 |
05/06/2013 | 383.00p | 391.00p | 383.00p | 390.00p | 0 |
04/06/2013 | 383.00p | 391.00p | 383.00p | 390.00p | 0 |
03/06/2013 | 383.00p | 391.00p | 383.00p | 390.00p | 0 |
31/05/2013 | 383.00p | 391.00p | 383.00p | 391.00p | 270 |
30/05/2013 | 383.00p | 391.00p | 383.00p | 391.00p | 1000 |
29/05/2013 | 383.00p | 391.00p | 383.00p | 391.00p | 0 |
28/05/2013 | 383.00p | 390.00p | 383.00p | 390.00p | 3009 |
24/05/2013 | 383.00p | 390.00p | 383.00p | 390.00p | 109 |
23/05/2013 | 385.00p | 390.00p | 385.00p | 390.00p | 5000 |
22/05/2013 | 380.00p | 390.00p | 380.00p | 390.00p | 88 |
21/05/2013 | 399.90p | 399.90p | 390.00p | 390.00p | 2250 |
20/05/2013 | 385.75p | 395.00p | 385.75p | 392.88p | 1410 |
17/05/2013 | 380.00p | 390.00p | 380.00p | 390.00p | 132 |
16/05/2013 | 395.00p | 395.00p | 390.00p | 390.00p | 1000 |
15/05/2013 | 383.00p | 390.00p | 383.00p | 390.00p | 0 |
14/05/2013 | 383.00p | 390.00p | 383.00p | 390.00p | 1481 |
13/05/2013 | 395.00p | 395.00p | 390.00p | 390.00p | 0 |
10/05/2013 | 395.00p | 395.00p | 390.00p | 390.00p | 3092 |
09/05/2013 | 395.00p | 395.00p | 380.02p | 395.00p | 0 |
08/05/2013 | 395.00p | 395.00p | 380.02p | 390.00p | 6239 |
07/05/2013 | 387.50p | 392.50p | 387.50p | 392.50p | 0 |
03/05/2013 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
02/05/2013 | 387.50p | 387.50p | 387.50p | 387.50p | 1883 |
01/05/2013 | 380.02p | 387.50p | 380.02p | 387.50p | 0 |
30/04/2013 | 380.02p | 387.50p | 380.02p | 387.50p | 940 |
29/04/2013 | 380.00p | 387.50p | 380.00p | 387.50p | 0 |
26/04/2013 | 380.00p | 387.50p | 380.00p | 387.50p | 0 |
25/04/2013 | 380.00p | 387.50p | 380.00p | 387.50p | 114 |
24/04/2013 | 380.02p | 387.50p | 380.02p | 387.50p | 862 |
23/04/2013 | 380.02p | 387.50p | 380.02p | 382.50p | 0 |
22/04/2013 | 380.02p | 387.50p | 380.02p | 387.50p | 0 |
19/04/2013 | 380.02p | 387.50p | 380.02p | 387.50p | 292 |
18/04/2013 | 392.00p | 392.00p | 380.02p | 387.50p | 0 |
17/04/2013 | 392.00p | 392.00p | 380.02p | 387.50p | 0 |
16/04/2013 | 392.00p | 392.00p | 380.02p | 387.50p | 0 |
15/04/2013 | 392.00p | 392.00p | 380.02p | 387.50p | 301 |
12/04/2013 | 380.00p | 392.00p | 380.00p | 387.50p | 732 |
11/04/2013 | 395.00p | 395.00p | 380.00p | 387.50p | 0 |
10/04/2013 | 395.00p | 395.00p | 380.00p | 387.50p | 0 |
09/04/2013 | 395.00p | 395.00p | 380.00p | 387.50p | 0 |
08/04/2013 | 395.00p | 395.00p | 380.00p | 387.50p | 0 |
05/04/2013 | 395.00p | 395.00p | 380.00p | 387.50p | 251 |
04/04/2013 | 380.00p | 393.50p | 380.00p | 390.00p | 1100 |
03/04/2013 | 382.00p | 393.50p | 380.00p | 393.50p | 2320 |
02/04/2013 | 405.00p | 405.00p | 381.00p | 391.00p | 2403 |
28/03/2013 | 382.00p | 393.50p | 382.00p | 393.50p | 0 |
27/03/2013 | 382.00p | 393.50p | 382.00p | 393.50p | 450 |
26/03/2013 | 397.00p | 397.00p | 382.00p | 396.00p | 1614 |
25/03/2013 | 382.00p | 397.00p | 382.00p | 396.00p | 1053 |
22/03/2013 | 382.10p | 396.50p | 382.10p | 396.50p | 1102 |
21/03/2013 | 382.00p | 396.00p | 382.00p | 396.00p | 341 |
20/03/2013 | 404.00p | 404.00p | 390.00p | 396.00p | 0 |
19/03/2013 | 404.00p | 404.00p | 390.00p | 392.50p | 0 |
18/03/2013 | 404.00p | 404.00p | 390.00p | 390.00p | 12376 |
15/03/2013 | 385.00p | 400.00p | 385.00p | 400.00p | 8842 |
14/03/2013 | 385.00p | 397.50p | 385.00p | 397.50p | 0 |
13/03/2013 | 385.00p | 397.50p | 385.00p | 397.50p | 0 |
12/03/2013 | 385.00p | 397.50p | 385.00p | 392.50p | 0 |
11/03/2013 | 385.00p | 397.50p | 385.00p | 397.50p | 0 |
08/03/2013 | 385.00p | 397.50p | 385.00p | 397.50p | 0 |
07/03/2013 | 385.00p | 397.50p | 385.00p | 397.50p | 297 |
06/03/2013 | 385.00p | 397.50p | 385.00p | 397.50p | 0 |
05/03/2013 | 385.00p | 397.50p | 385.00p | 397.50p | 0 |
04/03/2013 | 385.00p | 397.50p | 385.00p | 397.50p | 0 |
01/03/2013 | 385.00p | 397.50p | 385.00p | 392.50p | 0 |
28/02/2013 | 385.00p | 397.50p | 385.00p | 397.50p | 0 |
27/02/2013 | 385.00p | 397.50p | 385.00p | 397.50p | 0 |
26/02/2013 | 385.00p | 397.50p | 385.00p | 397.50p | 480 |
25/02/2013 | 410.00p | 410.00p | 391.00p | 397.50p | 734 |
22/02/2013 | 399.75p | 399.75p | 385.00p | 390.00p | 1084 |
21/02/2013 | 385.00p | 400.00p | 385.00p | 397.50p | 188 |
20/02/2013 | 415.00p | 415.00p | 385.00p | 400.00p | 0 |
19/02/2013 | 415.00p | 415.00p | 385.00p | 400.00p | 0 |
18/02/2013 | 415.00p | 415.00p | 385.00p | 400.00p | 116037 |
15/02/2013 | 391.00p | 400.00p | 391.00p | 395.00p | 636 |
14/02/2013 | 385.00p | 397.50p | 385.00p | 397.50p | 0 |
13/02/2013 | 385.00p | 397.50p | 385.00p | 392.50p | 700 |
12/02/2013 | 400.00p | 400.00p | 397.50p | 397.50p | 246 |
11/02/2013 | 385.00p | 397.50p | 385.00p | 397.50p | 15835 |
08/02/2013 | 385.00p | 392.50p | 385.00p | 392.50p | 2500 |
07/02/2013 | 390.00p | 401.80p | 385.00p | 390.00p | 6710 |
06/02/2013 | 392.00p | 395.00p | 390.00p | 395.00p | 0 |
05/02/2013 | 392.00p | 395.00p | 390.00p | 395.00p | 203 |
04/02/2013 | 390.00p | 402.00p | 390.00p | 390.00p | 613 |
01/02/2013 | 399.00p | 401.00p | 395.00p | 395.00p | 5400 |
31/01/2013 | 391.00p | 400.00p | 391.00p | 400.00p | 1320 |
30/01/2013 | 390.00p | 400.00p | 390.00p | 395.00p | 230 |
29/01/2013 | 391.20p | 400.00p | 390.00p | 400.00p | 2000 |
28/01/2013 | 397.00p | 400.00p | 397.00p | 400.00p | 1500 |
25/01/2013 | 397.00p | 400.00p | 397.00p | 400.00p | 198 |
24/01/2013 | 395.00p | 402.50p | 395.00p | 400.00p | 0 |
23/01/2013 | 395.00p | 402.50p | 395.00p | 400.00p | 0 |
*Close Price adjusted for both dividends and splits