Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/05/2013 | 133.00p | 133.00p | 132.00p | 133.00p | 8944 |
20/05/2013 | 133.00p | 137.00p | 131.40p | 133.00p | 17950 |
17/05/2013 | 133.00p | 134.00p | 131.00p | 133.00p | 15407 |
16/05/2013 | 133.00p | 134.00p | 131.00p | 133.00p | 1284 |
15/05/2013 | 133.00p | 133.00p | 131.00p | 133.00p | 406 |
14/05/2013 | 133.00p | 134.00p | 131.00p | 133.00p | 1350 |
13/05/2013 | 133.00p | 134.50p | 132.00p | 133.00p | 8817 |
10/05/2013 | 133.00p | 133.00p | 133.00p | 133.00p | 500 |
09/05/2013 | 133.50p | 133.50p | 133.00p | 133.00p | 10200 |
08/05/2013 | 133.00p | 135.00p | 131.00p | 133.50p | 15925 |
07/05/2013 | 131.50p | 134.00p | 131.26p | 133.00p | 10749 |
03/05/2013 | 131.50p | 133.00p | 130.60p | 131.50p | 8479 |
02/05/2013 | 131.50p | 132.00p | 131.00p | 131.50p | 0 |
01/05/2013 | 132.00p | 132.00p | 131.00p | 131.50p | 12347 |
30/04/2013 | 132.50p | 133.00p | 130.00p | 133.00p | 36926 |
29/04/2013 | 128.50p | 135.00p | 125.00p | 132.50p | 113096 |
26/04/2013 | 124.50p | 130.63p | 123.66p | 128.50p | 92166 |
25/04/2013 | 124.50p | 124.50p | 122.80p | 124.50p | 82244 |
24/04/2013 | 124.00p | 127.00p | 123.00p | 124.50p | 62909 |
23/04/2013 | 124.00p | 126.00p | 123.00p | 124.00p | 782496 |
22/04/2013 | 118.50p | 126.00p | 117.00p | 124.00p | 536555 |
19/04/2013 | 118.00p | 118.00p | 116.00p | 118.00p | 148500 |
18/04/2013 | 118.00p | 119.80p | 116.00p | 118.00p | 0 |
17/04/2013 | 118.00p | 119.80p | 116.00p | 118.00p | 0 |
16/04/2013 | 118.00p | 119.80p | 116.00p | 118.00p | 21917 |
15/04/2013 | 118.00p | 118.00p | 116.00p | 118.00p | 0 |
12/04/2013 | 118.00p | 118.00p | 116.00p | 118.00p | 0 |
11/04/2013 | 118.00p | 118.00p | 116.00p | 118.00p | 5123 |
10/04/2013 | 118.00p | 119.80p | 117.00p | 118.00p | 3069 |
09/04/2013 | 118.00p | 120.00p | 118.00p | 118.00p | 8550 |
08/04/2013 | 118.00p | 119.96p | 116.00p | 118.00p | 3623 |
05/04/2013 | 118.00p | 118.20p | 116.00p | 118.00p | 7540 |
04/04/2013 | 118.00p | 118.20p | 116.00p | 118.00p | 36749 |
03/04/2013 | 118.00p | 118.00p | 116.00p | 118.00p | 6209 |
02/04/2013 | 117.00p | 118.00p | 114.00p | 117.00p | 22800 |
28/03/2013 | 116.50p | 117.00p | 115.30p | 117.00p | 4566 |
27/03/2013 | 116.50p | 116.50p | 115.00p | 116.50p | 436 |
26/03/2013 | 116.50p | 118.00p | 116.50p | 116.50p | 5500 |
25/03/2013 | 117.00p | 117.48p | 113.00p | 116.50p | 10168 |
22/03/2013 | 117.00p | 117.48p | 115.00p | 117.00p | 15000 |
21/03/2013 | 117.00p | 117.00p | 116.88p | 117.00p | 0 |
20/03/2013 | 117.00p | 117.00p | 116.88p | 117.00p | 2000 |
19/03/2013 | 117.00p | 117.00p | 115.00p | 117.00p | 1000 |
18/03/2013 | 116.00p | 117.00p | 115.00p | 117.00p | 21089 |
15/03/2013 | 116.00p | 117.02p | 113.00p | 116.00p | 8226 |
14/03/2013 | 116.00p | 116.00p | 113.00p | 116.00p | 13208 |
13/03/2013 | 117.00p | 117.90p | 115.00p | 116.00p | 4572 |
12/03/2013 | 118.50p | 118.50p | 116.32p | 117.00p | 16370 |
11/03/2013 | 117.50p | 121.00p | 117.50p | 118.50p | 5916 |
08/03/2013 | 117.50p | 119.90p | 116.35p | 117.50p | 7116 |
07/03/2013 | 118.00p | 119.50p | 117.04p | 117.50p | 2877 |
06/03/2013 | 118.50p | 118.50p | 117.57p | 118.00p | 798 |
05/03/2013 | 119.50p | 121.00p | 117.50p | 118.50p | 23381 |
04/03/2013 | 119.50p | 122.00p | 117.00p | 119.50p | 4431 |
01/03/2013 | 118.50p | 120.00p | 118.50p | 119.50p | 8292 |
28/02/2013 | 118.50p | 120.00p | 117.30p | 118.50p | 25154 |
27/02/2013 | 118.50p | 120.00p | 117.15p | 118.50p | 0 |
26/02/2013 | 118.50p | 120.00p | 117.15p | 118.50p | 39221 |
25/02/2013 | 119.50p | 119.75p | 117.00p | 119.50p | 2268 |
22/02/2013 | 121.00p | 121.00p | 119.50p | 119.50p | 22774 |
21/02/2013 | 121.00p | 122.00p | 120.00p | 121.00p | 44674 |
20/02/2013 | 117.50p | 125.00p | 117.50p | 121.00p | 143248 |
19/02/2013 | 117.50p | 120.00p | 116.42p | 117.50p | 44598 |
18/02/2013 | 115.00p | 120.00p | 114.50p | 117.50p | 537246 |
15/02/2013 | 114.50p | 116.50p | 114.50p | 114.50p | 19794 |
14/02/2013 | 115.00p | 116.50p | 113.50p | 114.50p | 5645 |
13/02/2013 | 115.00p | 118.50p | 114.40p | 115.00p | 0 |
12/02/2013 | 115.00p | 118.50p | 114.40p | 115.00p | 26023 |
11/02/2013 | 117.50p | 117.50p | 114.00p | 115.00p | 6519 |
08/02/2013 | 116.50p | 119.00p | 116.50p | 117.50p | 2500 |
07/02/2013 | 116.50p | 118.20p | 114.00p | 116.50p | 17856 |
06/02/2013 | 116.00p | 118.50p | 116.00p | 116.50p | 12750 |
05/02/2013 | 117.00p | 118.00p | 115.50p | 116.00p | 7336 |
04/02/2013 | 117.00p | 119.00p | 114.10p | 117.00p | 0 |
01/02/2013 | 116.00p | 119.00p | 114.10p | 117.00p | 14281 |
31/01/2013 | 116.00p | 116.00p | 114.00p | 116.00p | 1129 |
30/01/2013 | 116.00p | 116.00p | 114.00p | 116.00p | 0 |
29/01/2013 | 116.00p | 116.00p | 114.00p | 116.00p | 333 |
28/01/2013 | 116.00p | 118.40p | 116.00p | 116.00p | 500 |
25/01/2013 | 116.00p | 117.00p | 116.00p | 116.00p | 0 |
24/01/2013 | 116.00p | 117.00p | 116.00p | 116.00p | 0 |
23/01/2013 | 116.00p | 117.00p | 116.00p | 116.00p | 0 |
22/01/2013 | 116.00p | 117.00p | 116.00p | 116.00p | 8636 |
21/01/2013 | 116.00p | 118.00p | 113.00p | 116.00p | 16973 |
18/01/2013 | 116.00p | 117.00p | 116.00p | 116.00p | 2000 |
17/01/2013 | 116.00p | 116.00p | 114.32p | 116.00p | 4466 |
16/01/2013 | 116.00p | 117.00p | 116.00p | 116.00p | 0 |
15/01/2013 | 116.00p | 117.00p | 116.00p | 116.00p | 10000 |
14/01/2013 | 115.00p | 116.00p | 113.00p | 116.00p | 4632 |
11/01/2013 | 115.50p | 117.00p | 115.50p | 115.50p | 111 |
10/01/2013 | 115.50p | 117.00p | 112.00p | 115.50p | 7051 |
09/01/2013 | 115.50p | 115.50p | 112.00p | 115.50p | 5038 |
08/01/2013 | 116.00p | 116.00p | 113.00p | 115.50p | 3100 |
07/01/2013 | 116.50p | 117.50p | 116.00p | 116.00p | 5000 |
04/01/2013 | 116.50p | 118.83p | 116.50p | 116.50p | 400 |
03/01/2013 | 116.50p | 118.25p | 116.50p | 116.50p | 830 |
02/01/2013 | 117.50p | 117.50p | 114.00p | 116.50p | 10619 |
31/12/2012 | 117.50p | 118.90p | 115.00p | 117.50p | 0 |
28/12/2012 | 117.50p | 118.90p | 115.00p | 117.50p | 0 |
27/12/2012 | 117.50p | 118.90p | 115.00p | 117.50p | 11475 |
24/12/2012 | 117.50p | 119.00p | 117.00p | 117.50p | 0 |
21/12/2012 | 119.00p | 119.00p | 117.00p | 117.50p | 4862 |
20/12/2012 | 121.00p | 121.56p | 119.00p | 119.00p | 12072 |
19/12/2012 | 121.00p | 122.00p | 120.00p | 121.00p | 9040 |
18/12/2012 | 120.00p | 121.78p | 118.80p | 120.00p | 65993 |
17/12/2012 | 119.00p | 120.00p | 117.00p | 119.00p | 1025 |
14/12/2012 | 119.00p | 120.00p | 119.00p | 119.00p | 720 |
13/12/2012 | 119.00p | 120.20p | 117.00p | 119.00p | 4202 |
12/12/2012 | 119.00p | 119.80p | 117.00p | 119.00p | 9371 |
11/12/2012 | 120.50p | 120.50p | 117.00p | 119.00p | 5900 |
10/12/2012 | 119.00p | 119.60p | 115.42p | 119.50p | 21309 |
07/12/2012 | 119.00p | 120.00p | 119.00p | 119.00p | 50000 |
06/12/2012 | 119.50p | 119.70p | 118.00p | 119.00p | 4185 |
05/12/2012 | 119.50p | 120.10p | 118.00p | 119.50p | 19271 |
04/12/2012 | 119.50p | 123.00p | 117.00p | 119.50p | 77501 |
03/12/2012 | 115.00p | 123.00p | 104.60p | 117.50p | 59264 |
30/11/2012 | 113.50p | 117.00p | 104.50p | 114.50p | 8073207 |
29/11/2012 | 113.50p | 115.00p | 112.30p | 113.50p | 2995 |
28/11/2012 | 113.00p | 115.00p | 113.00p | 113.50p | 2610 |
27/11/2012 | 113.00p | 114.90p | 111.40p | 113.00p | 7000 |
26/11/2012 | 113.00p | 113.00p | 111.00p | 113.00p | 500 |
23/11/2012 | 113.00p | 115.00p | 113.00p | 113.00p | 1846 |
22/11/2012 | 113.00p | 113.00p | 111.00p | 113.00p | 0 |
21/11/2012 | 113.00p | 113.00p | 111.00p | 113.00p | 26150 |
20/11/2012 | 113.00p | 113.00p | 111.00p | 113.00p | 0 |
19/11/2012 | 111.50p | 113.00p | 111.00p | 113.00p | 32126 |
16/11/2012 | 112.50p | 112.50p | 111.00p | 111.50p | 19505 |
15/11/2012 | 112.00p | 113.00p | 112.00p | 112.50p | 11542 |
14/11/2012 | 112.00p | 112.00p | 112.00p | 112.00p | 13474 |
13/11/2012 | 118.50p | 118.50p | 108.50p | 116.00p | 368468 |
12/11/2012 | 118.50p | 119.25p | 116.00p | 118.50p | 23627 |
09/11/2012 | 118.50p | 119.70p | 117.00p | 118.50p | 26000 |
08/11/2012 | 118.50p | 118.50p | 117.60p | 118.50p | 2000 |
07/11/2012 | 118.50p | 120.00p | 117.60p | 118.50p | 28231 |
06/11/2012 | 118.50p | 119.07p | 117.00p | 118.50p | 22679 |
05/11/2012 | 118.50p | 120.00p | 117.00p | 118.50p | 31664 |
02/11/2012 | 119.50p | 119.70p | 116.50p | 118.50p | 35324 |
01/11/2012 | 119.50p | 119.70p | 119.50p | 119.50p | 5667 |
31/10/2012 | 119.50p | 121.80p | 119.44p | 119.50p | 0 |
30/10/2012 | 121.00p | 121.80p | 119.44p | 119.50p | 39812 |
29/10/2012 | 117.50p | 123.00p | 117.00p | 120.50p | 100280 |
26/10/2012 | 114.50p | 114.70p | 114.50p | 114.50p | 1000 |
25/10/2012 | 114.50p | 114.70p | 114.00p | 114.50p | 3775 |
24/10/2012 | 114.50p | 114.50p | 112.50p | 114.50p | 0 |
23/10/2012 | 114.50p | 114.50p | 114.00p | 114.50p | 5000 |
22/10/2012 | 114.50p | 115.00p | 114.00p | 114.50p | 10267 |
19/10/2012 | 114.50p | 114.50p | 114.00p | 114.50p | 6371 |
18/10/2012 | 114.50p | 114.80p | 114.00p | 114.50p | 6450 |
17/10/2012 | 114.50p | 114.50p | 114.00p | 114.50p | 2691 |
16/10/2012 | 114.50p | 114.90p | 112.50p | 114.50p | 4933 |
15/10/2012 | 114.50p | 114.90p | 112.50p | 114.50p | 5318 |
12/10/2012 | 114.50p | 114.50p | 113.50p | 114.50p | 12500 |
11/10/2012 | 114.50p | 114.50p | 114.00p | 114.50p | 1119 |
10/10/2012 | 114.00p | 115.00p | 114.00p | 114.50p | 31500 |
09/10/2012 | 114.00p | 115.00p | 113.00p | 114.00p | 41529 |
08/10/2012 | 114.50p | 114.50p | 113.00p | 114.00p | 7669 |
05/10/2012 | 114.00p | 115.00p | 113.50p | 114.50p | 70750 |
04/10/2012 | 114.00p | 114.00p | 112.00p | 114.00p | 11500 |
03/10/2012 | 114.00p | 115.00p | 114.00p | 114.00p | 8500 |
02/10/2012 | 114.00p | 115.00p | 114.00p | 114.00p | 3500 |
01/10/2012 | 114.00p | 115.00p | 113.50p | 114.00p | 0 |
28/09/2012 | 114.00p | 115.00p | 113.50p | 114.00p | 5450 |
27/09/2012 | 113.50p | 114.95p | 113.50p | 114.00p | 2016 |
26/09/2012 | 113.50p | 113.50p | 112.20p | 113.50p | 0 |
25/09/2012 | 113.50p | 113.50p | 112.20p | 113.50p | 0 |
24/09/2012 | 113.50p | 113.50p | 112.20p | 113.50p | 1800 |
21/09/2012 | 113.50p | 113.50p | 112.55p | 113.50p | 0 |
20/09/2012 | 113.50p | 113.50p | 112.55p | 113.50p | 5000 |
19/09/2012 | 113.50p | 114.25p | 113.50p | 113.50p | 3000 |
18/09/2012 | 113.50p | 115.00p | 113.50p | 113.50p | 10000 |
17/09/2012 | 113.50p | 113.50p | 112.40p | 113.50p | 1500 |
14/09/2012 | 113.50p | 113.50p | 112.40p | 113.50p | 200 |
13/09/2012 | 113.50p | 115.00p | 113.50p | 113.50p | 1000 |
12/09/2012 | 113.50p | 113.50p | 112.40p | 113.50p | 1378 |
11/09/2012 | 113.50p | 113.50p | 112.50p | 113.50p | 0 |
10/09/2012 | 112.50p | 113.50p | 112.50p | 113.50p | 6500 |
07/09/2012 | 112.50p | 112.50p | 112.25p | 112.50p | 0 |
06/09/2012 | 112.50p | 112.50p | 112.25p | 112.50p | 6500 |
05/09/2012 | 112.50p | 113.00p | 112.25p | 112.50p | 1923 |
04/09/2012 | 113.00p | 114.50p | 112.50p | 112.50p | 0 |
03/09/2012 | 113.50p | 113.50p | 112.70p | 113.00p | 3577 |
31/08/2012 | 114.00p | 114.00p | 112.00p | 113.50p | 3732 |
30/08/2012 | 113.00p | 116.00p | 113.00p | 114.00p | 5042 |
29/08/2012 | 113.00p | 113.00p | 112.70p | 113.00p | 900 |
28/08/2012 | 113.50p | 114.00p | 113.00p | 113.00p | 2432 |
24/08/2012 | 113.00p | 114.00p | 113.00p | 113.50p | 11200 |
23/08/2012 | 111.50p | 113.00p | 111.50p | 113.00p | 6885 |
22/08/2012 | 111.50p | 113.00p | 111.50p | 111.50p | 6630 |
21/08/2012 | 112.50p | 115.00p | 111.00p | 111.50p | 61360 |
20/08/2012 | 108.50p | 108.50p | 106.00p | 108.50p | 0 |
17/08/2012 | 108.00p | 108.00p | 106.00p | 108.00p | 73433 |
16/08/2012 | 108.00p | 109.40p | 108.00p | 108.00p | 868 |
15/08/2012 | 108.00p | 109.40p | 106.00p | 108.00p | 4406 |
14/08/2012 | 107.50p | 108.50p | 105.00p | 108.00p | 26033 |
13/08/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 2500 |
10/08/2012 | 108.50p | 109.50p | 107.00p | 108.50p | 14307 |
09/08/2012 | 108.50p | 109.00p | 107.00p | 108.50p | 0 |
08/08/2012 | 108.50p | 109.00p | 107.00p | 108.50p | 0 |
07/08/2012 | 108.50p | 109.00p | 107.00p | 108.50p | 0 |
06/08/2012 | 108.50p | 109.00p | 107.00p | 108.50p | 0 |
*Close Price adjusted for both dividends and splits