Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2013 | 168.00p | 173.00p | 168.00p | 171.50p | 55856 |
02/05/2013 | 167.00p | 169.50p | 166.00p | 168.00p | 31180 |
01/05/2013 | 167.00p | 168.75p | 167.00p | 167.00p | 1756 |
30/04/2013 | 167.00p | 168.56p | 167.00p | 167.00p | 1849033 |
29/04/2013 | 167.25p | 167.80p | 167.00p | 167.00p | 589 |
26/04/2013 | 167.25p | 169.00p | 167.25p | 167.25p | 27586 |
25/04/2013 | 167.00p | 167.25p | 165.50p | 167.25p | 70000 |
24/04/2013 | 167.00p | 167.40p | 167.00p | 167.00p | 0 |
23/04/2013 | 167.00p | 167.40p | 167.00p | 167.00p | 3000 |
22/04/2013 | 167.00p | 167.00p | 165.50p | 167.00p | 0 |
19/04/2013 | 167.00p | 167.00p | 165.50p | 167.00p | 0 |
18/04/2013 | 167.00p | 167.00p | 165.50p | 167.00p | 2478 |
17/04/2013 | 166.50p | 167.96p | 166.40p | 167.00p | 31800 |
16/04/2013 | 166.50p | 166.50p | 166.00p | 166.50p | 20000 |
15/04/2013 | 166.50p | 166.50p | 165.45p | 166.50p | 20500 |
12/04/2013 | 166.50p | 166.50p | 165.50p | 166.50p | 54075 |
11/04/2013 | 166.50p | 166.50p | 166.50p | 166.50p | 46115 |
10/04/2013 | 167.50p | 167.50p | 165.00p | 166.50p | 14068 |
09/04/2013 | 167.50p | 167.75p | 167.50p | 167.50p | 8297 |
08/04/2013 | 167.50p | 167.75p | 167.50p | 167.50p | 3600 |
05/04/2013 | 167.00p | 169.00p | 165.00p | 167.50p | 11543 |
04/04/2013 | 167.00p | 167.00p | 165.40p | 167.00p | 0 |
03/04/2013 | 167.00p | 167.00p | 165.40p | 167.00p | 72000 |
02/04/2013 | 167.00p | 167.80p | 165.40p | 167.00p | 4985 |
28/03/2013 | 166.75p | 168.00p | 165.00p | 167.00p | 67375 |
27/03/2013 | 165.00p | 168.80p | 165.00p | 166.75p | 100004 |
26/03/2013 | 164.50p | 165.75p | 163.00p | 164.50p | 105419 |
25/03/2013 | 164.50p | 165.50p | 164.50p | 164.50p | 3919 |
22/03/2013 | 164.50p | 165.50p | 163.00p | 164.50p | 0 |
21/03/2013 | 165.50p | 165.50p | 163.00p | 164.50p | 8624 |
20/03/2013 | 169.00p | 169.00p | 165.50p | 165.50p | 34790 |
19/03/2013 | 170.00p | 170.00p | 168.00p | 169.00p | 5781 |
18/03/2013 | 171.00p | 171.00p | 168.00p | 170.00p | 39373 |
15/03/2013 | 171.75p | 171.75p | 170.75p | 171.00p | 121407 |
14/03/2013 | 173.00p | 173.00p | 171.50p | 171.75p | 25454 |
13/03/2013 | 173.50p | 173.50p | 173.00p | 173.00p | 11537 |
12/03/2013 | 173.00p | 174.11p | 173.00p | 173.50p | 24900 |
11/03/2013 | 173.50p | 174.20p | 173.50p | 174.00p | 2297 |
08/03/2013 | 174.29p | 174.29p | 173.48p | 174.00p | 3683 |
07/03/2013 | 175.00p | 175.00p | 173.22p | 174.00p | 0 |
06/03/2013 | 175.00p | 175.00p | 173.22p | 174.00p | 13250 |
05/03/2013 | 175.00p | 175.35p | 172.80p | 174.00p | 115017 |
04/03/2013 | 176.00p | 176.50p | 176.00p | 176.50p | 3200 |
01/03/2013 | 175.00p | 177.00p | 175.00p | 176.50p | 922400 |
28/02/2013 | 180.00p | 181.50p | 175.00p | 177.50p | 860307 |
27/02/2013 | 180.00p | 182.58p | 177.00p | 180.00p | 61474 |
26/02/2013 | 181.00p | 181.50p | 175.75p | 177.00p | 47540 |
25/02/2013 | 177.00p | 186.00p | 176.30p | 181.50p | 153632 |
22/02/2013 | 172.00p | 175.00p | 169.00p | 174.50p | 315303 |
21/02/2013 | 168.00p | 172.00p | 165.45p | 169.00p | 47641 |
20/02/2013 | 168.00p | 168.00p | 164.50p | 167.50p | 25633 |
19/02/2013 | 163.00p | 168.00p | 159.00p | 165.50p | 50196 |
18/02/2013 | 159.00p | 161.00p | 158.45p | 160.50p | 18000 |
15/02/2013 | 158.00p | 158.00p | 155.00p | 156.50p | 29020 |
14/02/2013 | 153.00p | 157.90p | 150.00p | 155.50p | 28271 |
13/02/2013 | 148.00p | 151.00p | 147.50p | 150.00p | 11920 |
12/02/2013 | 147.00p | 149.00p | 147.00p | 147.50p | 5962 |
11/02/2013 | 147.00p | 147.00p | 147.00p | 147.00p | 1627 |
08/02/2013 | 146.10p | 147.00p | 145.00p | 147.00p | 135965 |
07/02/2013 | 149.02p | 149.02p | 146.05p | 147.50p | 19250 |
06/02/2013 | 148.00p | 150.00p | 147.00p | 148.00p | 32662 |
05/02/2013 | 145.00p | 148.00p | 145.00p | 148.00p | 5175 |
04/02/2013 | 149.02p | 149.02p | 145.45p | 147.00p | 7500 |
01/02/2013 | 149.00p | 149.00p | 146.50p | 146.50p | 606000 |
31/01/2013 | 148.44p | 150.00p | 144.10p | 145.50p | 1053115 |
30/01/2013 | 145.00p | 147.00p | 144.00p | 145.50p | 11750 |
29/01/2013 | 148.00p | 151.50p | 145.00p | 147.00p | 36551 |
28/01/2013 | 145.00p | 152.68p | 142.00p | 150.50p | 169574 |
25/01/2013 | 140.00p | 145.00p | 140.00p | 142.50p | 60232 |
24/01/2013 | 137.50p | 139.38p | 136.50p | 138.00p | 6596 |
23/01/2013 | 140.00p | 140.00p | 136.25p | 137.50p | 0 |
22/01/2013 | 140.00p | 140.00p | 136.25p | 137.50p | 6022 |
21/01/2013 | 137.00p | 140.00p | 136.25p | 138.50p | 6415 |
18/01/2013 | 135.44p | 136.75p | 135.44p | 136.37p | 15507 |
17/01/2013 | 136.50p | 136.78p | 135.37p | 136.13p | 18148 |
16/01/2013 | 140.00p | 140.00p | 136.75p | 137.50p | 4578 |
15/01/2013 | 132.00p | 147.13p | 132.00p | 137.00p | 616763 |
14/01/2013 | 130.00p | 130.00p | 129.00p | 129.50p | 666 |
11/01/2013 | 127.61p | 128.00p | 127.61p | 128.00p | 1600 |
10/01/2013 | 130.00p | 130.00p | 127.43p | 129.00p | 43900 |
09/01/2013 | 128.00p | 129.00p | 127.52p | 129.00p | 144459 |
08/01/2013 | 131.00p | 131.42p | 126.75p | 126.75p | 72594 |
07/01/2013 | 133.00p | 134.53p | 131.75p | 131.75p | 42235 |
04/01/2013 | 121.00p | 134.00p | 120.53p | 134.00p | 101457 |
03/01/2013 | 120.34p | 120.34p | 119.50p | 119.50p | 909 |
02/01/2013 | 119.00p | 119.00p | 117.05p | 118.25p | 7500 |
31/12/2012 | 118.00p | 118.00p | 116.72p | 117.50p | 4754 |
28/12/2012 | 117.38p | 117.38p | 114.10p | 116.50p | 0 |
27/12/2012 | 117.38p | 117.38p | 114.10p | 115.50p | 6518 |
24/12/2012 | 114.10p | 115.50p | 114.10p | 115.50p | 5000 |
21/12/2012 | 115.25p | 115.50p | 115.25p | 115.50p | 13668 |
20/12/2012 | 116.00p | 116.00p | 114.40p | 115.00p | 13125 |
19/12/2012 | 115.00p | 115.20p | 113.40p | 114.75p | 513239 |
18/12/2012 | 114.00p | 114.00p | 112.63p | 113.50p | 6000 |
17/12/2012 | 112.95p | 112.95p | 112.50p | 112.50p | 642 |
14/12/2012 | 110.60p | 110.60p | 110.50p | 110.50p | 1667 |
13/12/2012 | 110.75p | 111.50p | 110.75p | 111.50p | 5089 |
12/12/2012 | 112.00p | 112.00p | 110.60p | 112.00p | 5000 |
11/12/2012 | 110.00p | 111.00p | 110.00p | 111.00p | 11000 |
10/12/2012 | 111.50p | 112.00p | 111.00p | 111.00p | 34968 |
07/12/2012 | 111.00p | 111.00p | 109.00p | 110.00p | 3807 |
06/12/2012 | 109.20p | 110.50p | 109.20p | 110.50p | 200 |
05/12/2012 | 108.00p | 110.00p | 107.10p | 110.00p | 999 |
04/12/2012 | 108.00p | 109.00p | 108.00p | 109.00p | 75000 |
03/12/2012 | 112.00p | 112.00p | 107.00p | 108.50p | 0 |
30/11/2012 | 112.00p | 112.00p | 107.00p | 108.50p | 5623 |
29/11/2012 | 110.25p | 110.25p | 106.50p | 108.00p | 983 |
28/11/2012 | 107.00p | 108.00p | 103.10p | 105.50p | 47326 |
27/11/2012 | 105.00p | 105.00p | 101.06p | 102.50p | 4644 |
26/11/2012 | 103.00p | 105.00p | 103.00p | 105.00p | 367 |
23/11/2012 | 100.00p | 103.50p | 100.00p | 103.50p | 1101 |
22/11/2012 | 103.00p | 103.50p | 103.00p | 103.50p | 5289 |
21/11/2012 | 102.00p | 103.50p | 102.00p | 103.50p | 0 |
20/11/2012 | 102.00p | 103.50p | 102.00p | 103.50p | 3082 |
19/11/2012 | 102.00p | 104.00p | 102.00p | 104.00p | 553 |
16/11/2012 | 104.63p | 104.63p | 103.50p | 103.50p | 9219 |
15/11/2012 | 102.10p | 103.66p | 101.50p | 101.50p | 12585 |
14/11/2012 | 100.00p | 102.00p | 100.00p | 101.50p | 97869 |
13/11/2012 | 102.00p | 102.50p | 101.40p | 102.50p | 32300 |
12/11/2012 | 100.00p | 101.00p | 100.00p | 101.00p | 16100 |
09/11/2012 | 100.00p | 103.75p | 99.75p | 99.75p | 19725 |
08/11/2012 | 107.00p | 107.00p | 102.50p | 102.50p | 17154 |
07/11/2012 | 110.00p | 110.00p | 107.50p | 107.50p | 17769 |
06/11/2012 | 110.00p | 111.00p | 105.90p | 110.50p | 41157 |
05/11/2012 | 113.00p | 113.00p | 110.50p | 110.50p | 4848 |
02/11/2012 | 112.15p | 113.80p | 112.00p | 112.00p | 4878 |
01/11/2012 | 117.00p | 117.00p | 112.15p | 113.50p | 1430 |
31/10/2012 | 112.15p | 113.50p | 112.15p | 113.50p | 3605 |
30/10/2012 | 112.10p | 113.50p | 111.00p | 113.50p | 10285 |
29/10/2012 | 115.00p | 115.00p | 111.50p | 112.50p | 2939 |
26/10/2012 | 114.62p | 114.62p | 113.25p | 113.75p | 4415 |
25/10/2012 | 113.50p | 113.50p | 111.50p | 112.50p | 8267 |
24/10/2012 | 113.00p | 113.00p | 111.50p | 112.50p | 63380 |
23/10/2012 | 112.00p | 116.38p | 111.00p | 111.00p | 120015 |
22/10/2012 | 116.38p | 116.63p | 113.50p | 114.50p | 6050 |
19/10/2012 | 113.00p | 114.50p | 113.00p | 114.50p | 3000 |
18/10/2012 | 115.00p | 116.00p | 114.00p | 115.00p | 51468 |
17/10/2012 | 111.05p | 112.50p | 111.05p | 112.50p | 2350 |
16/10/2012 | 111.51p | 112.50p | 111.05p | 112.50p | 836 |
15/10/2012 | 114.20p | 114.30p | 112.50p | 112.50p | 1727 |
12/10/2012 | 112.00p | 113.00p | 111.01p | 112.50p | 10568 |
11/10/2012 | 108.56p | 111.20p | 108.56p | 110.00p | 5336 |
10/10/2012 | 108.81p | 110.00p | 108.81p | 110.00p | 1991 |
09/10/2012 | 112.00p | 112.00p | 109.75p | 109.75p | 2214 |
08/10/2012 | 108.56p | 111.44p | 108.56p | 110.00p | 6400 |
05/10/2012 | 111.00p | 111.44p | 107.70p | 110.00p | 16904 |
04/10/2012 | 110.50p | 110.50p | 109.00p | 109.00p | 515 |
03/10/2012 | 109.00p | 110.50p | 108.50p | 109.00p | 0 |
02/10/2012 | 109.00p | 110.50p | 108.50p | 108.50p | 5157 |
01/10/2012 | 108.00p | 109.00p | 107.00p | 109.00p | 0 |
28/09/2012 | 108.00p | 108.00p | 107.00p | 108.00p | 25200 |
27/09/2012 | 110.00p | 114.00p | 108.00p | 110.00p | 28000 |
26/09/2012 | 108.00p | 113.13p | 108.00p | 109.00p | 35753 |
25/09/2012 | 105.00p | 106.13p | 102.00p | 105.75p | 53175 |
24/09/2012 | 100.56p | 102.00p | 100.56p | 102.00p | 3100 |
21/09/2012 | 104.38p | 104.38p | 101.52p | 102.50p | 0 |
20/09/2012 | 104.38p | 104.38p | 101.52p | 102.50p | 9608 |
19/09/2012 | 101.51p | 104.00p | 101.51p | 102.50p | 13308 |
18/09/2012 | 102.21p | 104.70p | 101.50p | 103.00p | 12425 |
17/09/2012 | 102.00p | 106.14p | 101.25p | 104.00p | 29449 |
14/09/2012 | 99.40p | 99.50p | 97.00p | 98.00p | 101991 |
13/09/2012 | 98.75p | 98.75p | 97.50p | 97.50p | 5869 |
12/09/2012 | 98.50p | 98.50p | 96.02p | 97.50p | 3822 |
11/09/2012 | 99.10p | 99.10p | 98.50p | 98.50p | 12500 |
10/09/2012 | 100.00p | 100.00p | 97.50p | 97.50p | 0 |
07/09/2012 | 100.00p | 100.00p | 97.50p | 97.50p | 10888 |
06/09/2012 | 95.50p | 98.50p | 95.50p | 97.50p | 0 |
05/09/2012 | 95.50p | 98.50p | 95.50p | 97.50p | 17747 |
04/09/2012 | 95.37p | 97.50p | 95.37p | 97.50p | 763 |
03/09/2012 | 95.80p | 97.50p | 95.80p | 97.50p | 600 |
31/08/2012 | 100.00p | 100.00p | 97.50p | 97.50p | 621 |
30/08/2012 | 95.37p | 97.50p | 95.37p | 97.50p | 0 |
29/08/2012 | 95.37p | 97.50p | 95.37p | 97.50p | 0 |
28/08/2012 | 95.37p | 97.50p | 95.37p | 97.50p | 4456 |
24/08/2012 | 97.00p | 98.80p | 96.70p | 97.50p | 0 |
23/08/2012 | 97.00p | 98.80p | 96.70p | 97.50p | 0 |
22/08/2012 | 97.00p | 98.80p | 96.70p | 97.50p | 14064 |
21/08/2012 | 96.00p | 97.50p | 96.00p | 97.50p | 0 |
20/08/2012 | 96.00p | 97.50p | 96.00p | 97.50p | 4600 |
17/08/2012 | 96.50p | 97.75p | 96.50p | 97.75p | 10000 |
16/08/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 109230 |
15/08/2012 | 95.70p | 97.50p | 95.70p | 97.50p | 0 |
14/08/2012 | 95.70p | 97.50p | 95.70p | 97.50p | 0 |
13/08/2012 | 95.70p | 97.50p | 95.70p | 97.50p | 950 |
10/08/2012 | 95.00p | 97.50p | 95.00p | 97.50p | 0 |
09/08/2012 | 95.00p | 97.50p | 95.00p | 97.50p | 0 |
08/08/2012 | 95.00p | 97.50p | 95.00p | 97.50p | 95 |
07/08/2012 | 99.00p | 99.00p | 97.50p | 97.50p | 6750 |
06/08/2012 | 96.50p | 97.50p | 95.50p | 97.50p | 55600 |
03/08/2012 | 96.60p | 98.00p | 96.56p | 98.00p | 2324 |
02/08/2012 | 97.00p | 97.75p | 95.50p | 97.75p | 12000 |
01/08/2012 | 96.00p | 96.00p | 95.00p | 95.50p | 18209 |
31/07/2012 | 96.00p | 96.00p | 96.00p | 96.00p | 1 |
30/07/2012 | 96.30p | 96.30p | 96.00p | 96.00p | 7 |
27/07/2012 | 96.34p | 96.34p | 96.00p | 96.00p | 10000 |
26/07/2012 | 96.50p | 96.72p | 95.00p | 96.00p | 22082 |
25/07/2012 | 96.50p | 96.75p | 95.70p | 96.00p | 0 |
24/07/2012 | 96.50p | 96.75p | 95.70p | 96.75p | 7000 |
23/07/2012 | 95.67p | 96.00p | 95.33p | 96.00p | 20000 |
20/07/2012 | 97.00p | 99.56p | 97.00p | 97.00p | 61837 |
*Close Price adjusted for both dividends and splits