Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2013 | 70.00p | 70.50p | 70.00p | 70.50p | 16366 |
08/05/2013 | 70.00p | 70.75p | 70.00p | 70.50p | 25510 |
07/05/2013 | 70.00p | 70.11p | 70.00p | 70.00p | 12000 |
03/05/2013 | 70.00p | 70.75p | 70.00p | 70.00p | 76440 |
02/05/2013 | 71.00p | 71.00p | 70.50p | 70.50p | 100000 |
01/05/2013 | 70.00p | 71.00p | 70.00p | 70.50p | 105045 |
30/04/2013 | 70.01p | 71.00p | 70.01p | 71.00p | 8052 |
29/04/2013 | 70.00p | 70.50p | 70.00p | 70.50p | 0 |
26/04/2013 | 70.00p | 70.50p | 70.00p | 70.50p | 1381 |
25/04/2013 | 70.00p | 71.00p | 70.00p | 71.00p | 3996 |
24/04/2013 | 71.00p | 71.00p | 70.00p | 70.00p | 52766 |
23/04/2013 | 70.00p | 71.00p | 70.00p | 71.00p | 1389 |
22/04/2013 | 70.26p | 71.50p | 70.26p | 70.88p | 50063 |
19/04/2013 | 70.51p | 72.00p | 70.51p | 72.00p | 55524 |
18/04/2013 | 71.50p | 71.50p | 71.38p | 71.38p | 9700 |
17/04/2013 | 70.51p | 71.25p | 70.51p | 71.25p | 6019 |
16/04/2013 | 71.00p | 71.79p | 70.50p | 71.38p | 63409 |
15/04/2013 | 71.25p | 72.50p | 70.50p | 70.50p | 50335 |
12/04/2013 | 71.01p | 72.50p | 71.01p | 71.88p | 34563 |
11/04/2013 | 71.00p | 71.00p | 71.00p | 71.00p | 1944 |
10/04/2013 | 71.25p | 71.25p | 70.00p | 70.50p | 2258 |
09/04/2013 | 70.10p | 70.63p | 70.10p | 70.63p | 7737 |
08/04/2013 | 70.10p | 70.38p | 69.50p | 70.38p | 12000 |
05/04/2013 | 70.00p | 71.31p | 69.50p | 69.50p | 63554 |
04/04/2013 | 71.25p | 72.00p | 70.00p | 70.00p | 36295 |
03/04/2013 | 71.00p | 72.00p | 71.00p | 72.00p | 4565 |
02/04/2013 | 72.50p | 72.50p | 71.20p | 72.00p | 9740 |
28/03/2013 | 71.00p | 72.25p | 70.50p | 72.25p | 38481 |
27/03/2013 | 72.25p | 72.25p | 71.00p | 71.75p | 55460 |
26/03/2013 | 71.35p | 72.13p | 71.35p | 72.13p | 9922 |
25/03/2013 | 71.50p | 72.19p | 71.25p | 71.25p | 27981 |
22/03/2013 | 71.25p | 72.00p | 71.25p | 71.25p | 16064 |
21/03/2013 | 72.00p | 72.81p | 71.25p | 72.00p | 42286 |
20/03/2013 | 74.00p | 74.00p | 72.00p | 72.25p | 67371 |
19/03/2013 | 73.00p | 73.00p | 71.65p | 72.25p | 58419 |
18/03/2013 | 72.00p | 73.00p | 71.20p | 72.00p | 202253 |
15/03/2013 | 72.25p | 74.00p | 72.25p | 74.00p | 68980 |
14/03/2013 | 71.50p | 74.00p | 70.75p | 74.00p | 241336 |
13/03/2013 | 68.50p | 71.25p | 68.50p | 70.75p | 159518 |
12/03/2013 | 68.00p | 69.63p | 67.75p | 68.75p | 106698 |
11/03/2013 | 67.75p | 68.69p | 67.50p | 67.75p | 68672 |
08/03/2013 | 67.50p | 68.85p | 67.50p | 67.50p | 92631 |
07/03/2013 | 67.50p | 68.28p | 67.50p | 67.50p | 40537 |
06/03/2013 | 68.28p | 69.00p | 68.28p | 69.00p | 13924 |
05/03/2013 | 68.00p | 69.00p | 67.60p | 69.00p | 15525 |
04/03/2013 | 68.50p | 68.50p | 67.50p | 67.50p | 32865 |
01/03/2013 | 68.67p | 68.67p | 67.50p | 67.50p | 9194 |
28/02/2013 | 67.50p | 68.48p | 67.50p | 68.25p | 99280 |
27/02/2013 | 67.75p | 67.75p | 67.12p | 67.50p | 18343 |
26/02/2013 | 67.00p | 67.19p | 67.00p | 67.12p | 63228 |
25/02/2013 | 67.00p | 67.00p | 67.00p | 67.00p | 5218 |
22/02/2013 | 67.37p | 67.37p | 67.00p | 67.00p | 16970 |
21/02/2013 | 68.42p | 68.75p | 67.00p | 67.00p | 70516 |
20/02/2013 | 68.00p | 68.75p | 67.03p | 68.75p | 128293 |
19/02/2013 | 68.25p | 68.60p | 67.30p | 67.50p | 38795 |
18/02/2013 | 67.50p | 68.55p | 67.50p | 68.50p | 175394 |
15/02/2013 | 67.00p | 67.90p | 67.00p | 67.50p | 13027 |
14/02/2013 | 67.25p | 68.15p | 67.00p | 67.50p | 61219 |
13/02/2013 | 68.00p | 68.50p | 67.00p | 67.00p | 48984 |
12/02/2013 | 67.38p | 68.50p | 66.50p | 68.50p | 23335 |
11/02/2013 | 66.00p | 67.75p | 66.00p | 66.50p | 102218 |
08/02/2013 | 66.75p | 67.87p | 66.63p | 67.00p | 23977 |
07/02/2013 | 68.25p | 68.35p | 67.13p | 67.75p | 42658 |
06/02/2013 | 67.12p | 67.62p | 67.12p | 67.62p | 2277 |
05/02/2013 | 66.50p | 67.43p | 66.50p | 66.75p | 40483 |
04/02/2013 | 68.00p | 68.00p | 66.50p | 66.50p | 28037 |
01/02/2013 | 66.00p | 68.00p | 65.93p | 68.00p | 70487 |
31/01/2013 | 65.75p | 66.50p | 65.25p | 66.50p | 136137 |
30/01/2013 | 65.75p | 66.00p | 65.75p | 66.00p | 107624 |
29/01/2013 | 66.00p | 66.56p | 65.50p | 66.00p | 388071 |
28/01/2013 | 65.61p | 66.00p | 65.50p | 65.50p | 97241 |
25/01/2013 | 65.00p | 65.68p | 64.80p | 65.50p | 93017 |
24/01/2013 | 65.00p | 66.00p | 65.00p | 66.00p | 79005 |
23/01/2013 | 65.00p | 65.70p | 65.00p | 65.50p | 50510 |
22/01/2013 | 65.61p | 65.95p | 65.50p | 65.50p | 6873 |
21/01/2013 | 65.50p | 65.75p | 65.31p | 65.75p | 49230 |
18/01/2013 | 65.40p | 65.63p | 65.36p | 65.38p | 32768 |
17/01/2013 | 65.25p | 65.88p | 65.25p | 65.38p | 11664 |
16/01/2013 | 66.00p | 66.00p | 65.00p | 66.00p | 76283 |
15/01/2013 | 65.25p | 65.99p | 65.00p | 65.00p | 22047 |
14/01/2013 | 65.75p | 66.00p | 65.25p | 65.25p | 141423 |
11/01/2013 | 66.00p | 66.00p | 65.75p | 65.75p | 200834 |
10/01/2013 | 66.00p | 66.00p | 65.25p | 65.25p | 43969 |
09/01/2013 | 65.89p | 65.89p | 65.63p | 65.63p | 2679 |
08/01/2013 | 65.42p | 65.99p | 65.42p | 65.50p | 36202 |
07/01/2013 | 65.25p | 66.18p | 65.00p | 66.00p | 183072 |
04/01/2013 | 66.00p | 66.00p | 65.38p | 66.00p | 133503 |
03/01/2013 | 65.63p | 65.63p | 65.36p | 65.38p | 44477 |
02/01/2013 | 65.89p | 66.00p | 65.33p | 65.63p | 61878 |
31/12/2012 | 65.89p | 65.89p | 65.50p | 65.50p | 13370 |
28/12/2012 | 65.50p | 65.50p | 65.00p | 65.00p | 37970 |
27/12/2012 | 65.75p | 65.75p | 65.38p | 65.38p | 51081 |
24/12/2012 | 65.00p | 66.25p | 64.50p | 65.50p | 121249 |
21/12/2012 | 65.98p | 66.00p | 65.98p | 66.00p | 29841 |
20/12/2012 | 65.75p | 66.00p | 65.50p | 65.75p | 86434 |
19/12/2012 | 65.75p | 66.00p | 65.50p | 66.00p | 73894 |
18/12/2012 | 64.50p | 65.75p | 63.75p | 65.75p | 109491 |
17/12/2012 | 66.00p | 66.00p | 61.25p | 64.50p | 701128 |
14/12/2012 | 65.00p | 65.87p | 64.25p | 65.25p | 67246 |
13/12/2012 | 65.00p | 66.00p | 64.00p | 64.00p | 427656 |
12/12/2012 | 65.25p | 66.16p | 65.00p | 65.50p | 169777 |
11/12/2012 | 66.25p | 66.43p | 65.58p | 66.00p | 214123 |
10/12/2012 | 66.50p | 66.75p | 66.25p | 66.75p | 240529 |
07/12/2012 | 67.00p | 67.50p | 66.25p | 66.25p | 220729 |
06/12/2012 | 68.00p | 68.44p | 67.25p | 67.87p | 210295 |
05/12/2012 | 68.75p | 68.85p | 67.25p | 68.75p | 236233 |
04/12/2012 | 68.00p | 68.88p | 68.00p | 68.88p | 197928 |
03/12/2012 | 67.50p | 68.50p | 66.87p | 68.50p | 284819 |
30/11/2012 | 67.50p | 84.00p | 66.50p | 66.75p | 47784240 |
29/11/2012 | 68.60p | 68.60p | 68.00p | 68.00p | 0 |
28/11/2012 | 68.60p | 68.60p | 68.00p | 68.00p | 0 |
27/11/2012 | 68.60p | 68.60p | 68.00p | 68.00p | 7066 |
26/11/2012 | 68.37p | 68.37p | 68.00p | 68.00p | 2893 |
23/11/2012 | 67.50p | 67.75p | 67.50p | 67.75p | 22494 |
22/11/2012 | 68.50p | 68.50p | 68.12p | 68.12p | 14853 |
21/11/2012 | 68.50p | 68.50p | 67.00p | 67.00p | 21609 |
20/11/2012 | 68.25p | 68.50p | 66.75p | 66.75p | 33242 |
19/11/2012 | 67.31p | 68.25p | 66.80p | 68.25p | 46893 |
16/11/2012 | 67.95p | 68.50p | 67.95p | 68.50p | 3023 |
15/11/2012 | 67.00p | 67.75p | 66.75p | 67.75p | 29695 |
14/11/2012 | 68.00p | 68.14p | 67.00p | 67.00p | 50548 |
13/11/2012 | 68.50p | 69.85p | 67.00p | 67.00p | 208587 |
12/11/2012 | 68.75p | 69.88p | 68.00p | 69.50p | 319767 |
09/11/2012 | 68.75p | 68.75p | 68.00p | 68.25p | 125055 |
08/11/2012 | 68.75p | 68.92p | 67.62p | 68.75p | 288327 |
07/11/2012 | 67.75p | 69.00p | 67.00p | 69.00p | 257939 |
06/11/2012 | 67.00p | 68.45p | 66.75p | 66.75p | 123532 |
05/11/2012 | 66.50p | 66.89p | 66.25p | 66.50p | 202521 |
02/11/2012 | 65.25p | 67.60p | 65.25p | 66.50p | 231865 |
01/11/2012 | 64.75p | 65.00p | 63.81p | 65.00p | 2991 |
31/10/2012 | 64.75p | 65.00p | 63.94p | 65.00p | 126470 |
30/10/2012 | 64.70p | 64.70p | 64.13p | 64.13p | 1372 |
29/10/2012 | 64.41p | 64.70p | 64.00p | 64.00p | 6600 |
26/10/2012 | 64.45p | 64.45p | 64.00p | 64.00p | 7487 |
25/10/2012 | 64.25p | 64.75p | 64.25p | 64.75p | 29281 |
24/10/2012 | 63.50p | 64.20p | 63.50p | 63.75p | 15355 |
23/10/2012 | 64.00p | 64.00p | 63.25p | 63.25p | 36267 |
22/10/2012 | 64.20p | 64.20p | 64.03p | 64.13p | 10674 |
19/10/2012 | 63.25p | 64.00p | 63.25p | 63.50p | 20786 |
18/10/2012 | 63.37p | 64.00p | 63.37p | 63.63p | 34895 |
17/10/2012 | 63.95p | 63.95p | 62.91p | 63.25p | 3523 |
16/10/2012 | 63.50p | 63.90p | 63.40p | 63.50p | 49699 |
15/10/2012 | 62.85p | 63.13p | 62.85p | 63.13p | 3568 |
12/10/2012 | 63.25p | 63.40p | 62.36p | 62.75p | 104035 |
11/10/2012 | 64.00p | 64.00p | 63.25p | 63.25p | 22749 |
10/10/2012 | 63.40p | 63.75p | 63.40p | 63.75p | 5000 |
09/10/2012 | 64.00p | 64.00p | 63.75p | 64.00p | 43122 |
08/10/2012 | 64.00p | 64.70p | 63.75p | 63.75p | 56412 |
05/10/2012 | 64.25p | 64.50p | 64.00p | 64.00p | 42807 |
04/10/2012 | 65.29p | 65.29p | 64.46p | 64.88p | 192412 |
03/10/2012 | 64.25p | 65.50p | 64.21p | 64.25p | 261585 |
02/10/2012 | 62.50p | 63.79p | 62.50p | 63.00p | 7104 |
01/10/2012 | 63.94p | 63.94p | 63.21p | 63.63p | 3500 |
28/09/2012 | 63.75p | 64.29p | 62.75p | 63.00p | 55916 |
27/09/2012 | 63.50p | 64.50p | 63.50p | 63.75p | 12963 |
26/09/2012 | 63.71p | 64.29p | 63.61p | 64.00p | 29933 |
25/09/2012 | 64.50p | 65.00p | 63.75p | 65.00p | 60074 |
24/09/2012 | 63.75p | 64.00p | 63.75p | 64.00p | 2518 |
21/09/2012 | 63.25p | 64.36p | 62.75p | 63.00p | 22463 |
20/09/2012 | 64.00p | 64.15p | 63.75p | 64.00p | 57370 |
19/09/2012 | 63.25p | 63.64p | 63.00p | 63.50p | 86125 |
18/09/2012 | 64.50p | 65.36p | 63.00p | 63.50p | 143643 |
17/09/2012 | 64.50p | 65.50p | 64.50p | 64.50p | 49847 |
14/09/2012 | 63.25p | 65.25p | 63.25p | 64.50p | 139426 |
13/09/2012 | 64.50p | 64.50p | 64.00p | 64.00p | 35106 |
12/09/2012 | 64.50p | 64.50p | 63.25p | 63.25p | 21218 |
11/09/2012 | 63.00p | 64.14p | 62.75p | 63.50p | 71238 |
10/09/2012 | 63.00p | 63.56p | 63.00p | 63.00p | 24831 |
07/09/2012 | 64.00p | 65.00p | 64.00p | 65.00p | 74520 |
06/09/2012 | 64.25p | 64.50p | 63.50p | 63.50p | 59845 |
05/09/2012 | 61.75p | 64.25p | 61.70p | 64.00p | 186302 |
04/09/2012 | 61.50p | 62.24p | 61.00p | 61.25p | 105759 |
03/09/2012 | 62.50p | 62.98p | 61.50p | 61.50p | 29341 |
31/08/2012 | 62.25p | 63.25p | 62.14p | 62.50p | 32727 |
30/08/2012 | 63.25p | 63.95p | 62.50p | 62.50p | 40566 |
29/08/2012 | 64.00p | 64.00p | 63.25p | 63.25p | 10746 |
28/08/2012 | 64.00p | 64.00p | 62.75p | 63.25p | 104261 |
24/08/2012 | 64.00p | 64.00p | 63.25p | 63.25p | 46229 |
23/08/2012 | 63.00p | 63.35p | 63.00p | 63.00p | 45100 |
22/08/2012 | 63.50p | 63.63p | 62.75p | 63.00p | 108713 |
21/08/2012 | 64.53p | 64.53p | 64.25p | 64.50p | 44500 |
20/08/2012 | 64.50p | 64.69p | 64.00p | 64.00p | 46700 |
17/08/2012 | 64.25p | 64.70p | 64.00p | 64.25p | 42788 |
16/08/2012 | 65.50p | 65.50p | 64.13p | 64.25p | 65521 |
15/08/2012 | 65.00p | 65.00p | 64.25p | 64.25p | 76929 |
14/08/2012 | 65.00p | 65.64p | 65.00p | 65.00p | 72849 |
13/08/2012 | 66.00p | 66.00p | 65.00p | 65.00p | 187788 |
10/08/2012 | 66.00p | 66.00p | 65.50p | 65.50p | 10117 |
09/08/2012 | 66.00p | 66.00p | 65.00p | 65.00p | 137307 |
08/08/2012 | 66.00p | 66.00p | 65.25p | 65.50p | 90479 |
07/08/2012 | 66.00p | 66.50p | 65.22p | 66.50p | 38499 |
06/08/2012 | 65.95p | 65.97p | 65.22p | 65.50p | 16031 |
03/08/2012 | 66.00p | 66.00p | 65.00p | 65.00p | 23930 |
02/08/2012 | 66.50p | 66.50p | 65.50p | 65.50p | 20430 |
01/08/2012 | 66.25p | 66.25p | 66.00p | 66.00p | 31153 |
31/07/2012 | 66.24p | 66.24p | 66.00p | 66.00p | 7382 |
30/07/2012 | 66.19p | 66.39p | 65.75p | 66.00p | 100387 |
27/07/2012 | 66.25p | 66.25p | 65.75p | 65.75p | 35932 |
26/07/2012 | 65.75p | 65.75p | 65.25p | 65.25p | 11329 |
25/07/2012 | 64.50p | 65.44p | 64.50p | 64.75p | 16067 |
*Close Price adjusted for both dividends and splits