Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/05/2013 | 345.00p | 352.00p | 299.55p | 345.00p | 977031 |
09/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
08/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
07/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
03/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
02/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
01/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
30/04/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 6765 |
29/04/2013 | 345.00p | 350.00p | 344.60p | 345.00p | 0 |
26/04/2013 | 345.00p | 350.00p | 344.60p | 345.00p | 4310 |
25/04/2013 | 345.00p | 345.00p | 343.80p | 345.00p | 0 |
24/04/2013 | 345.00p | 345.00p | 343.80p | 345.00p | 500 |
23/04/2013 | 345.00p | 345.00p | 344.06p | 345.00p | 1400 |
22/04/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 2433 |
19/04/2013 | 345.00p | 347.20p | 335.00p | 345.00p | 14810 |
18/04/2013 | 345.00p | 347.20p | 345.00p | 345.00p | 651 |
17/04/2013 | 345.00p | 347.20p | 345.00p | 345.00p | 0 |
16/04/2013 | 345.00p | 347.20p | 345.00p | 345.00p | 1000 |
15/04/2013 | 345.00p | 347.48p | 345.00p | 345.00p | 665 |
12/04/2013 | 345.00p | 348.00p | 345.00p | 345.00p | 0 |
11/04/2013 | 345.00p | 348.00p | 345.00p | 345.00p | 0 |
10/04/2013 | 345.00p | 348.00p | 345.00p | 345.00p | 0 |
09/04/2013 | 345.00p | 348.00p | 345.00p | 345.00p | 755 |
08/04/2013 | 345.00p | 345.00p | 335.36p | 345.00p | 110000 |
05/04/2013 | 347.50p | 347.50p | 340.00p | 345.00p | 940 |
04/04/2013 | 347.50p | 347.50p | 340.00p | 347.50p | 0 |
03/04/2013 | 347.50p | 347.50p | 340.00p | 347.50p | 400 |
02/04/2013 | 347.50p | 352.75p | 340.00p | 347.50p | 5500 |
28/03/2013 | 347.50p | 350.00p | 347.50p | 347.50p | 610 |
27/03/2013 | 342.50p | 350.00p | 335.00p | 347.50p | 0 |
26/03/2013 | 350.00p | 350.00p | 335.00p | 345.00p | 2655 |
25/03/2013 | 352.50p | 352.50p | 345.00p | 350.00p | 3400 |
22/03/2013 | 352.50p | 355.00p | 345.00p | 352.50p | 0 |
21/03/2013 | 352.50p | 355.00p | 345.00p | 352.50p | 0 |
20/03/2013 | 352.50p | 355.00p | 345.00p | 352.50p | 300 |
19/03/2013 | 355.00p | 355.00p | 345.00p | 355.00p | 709 |
18/03/2013 | 355.00p | 356.07p | 355.00p | 355.00p | 0 |
15/03/2013 | 355.00p | 356.07p | 355.00p | 355.00p | 8400 |
14/03/2013 | 355.00p | 363.50p | 348.00p | 355.00p | 6000 |
13/03/2013 | 355.00p | 363.50p | 355.00p | 355.00p | 500 |
12/03/2013 | 355.00p | 363.50p | 355.00p | 355.00p | 543 |
11/03/2013 | 355.00p | 363.75p | 345.00p | 355.00p | 3271 |
08/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
07/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
06/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
05/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 50 |
04/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 150 |
01/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 1000 |
28/02/2013 | 345.00p | 348.00p | 335.00p | 345.00p | 9116 |
27/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
26/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 247 |
25/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 934 |
22/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 446 |
21/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
20/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
19/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 970 |
18/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 0 |
15/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 0 |
14/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 0 |
13/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 0 |
12/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 0 |
11/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 1738 |
08/02/2013 | 345.00p | 347.00p | 345.00p | 345.00p | 0 |
07/02/2013 | 345.00p | 347.00p | 345.00p | 345.00p | 1400 |
06/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 508 |
05/02/2013 | 345.00p | 347.00p | 345.00p | 345.00p | 141 |
04/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 15100 |
01/02/2013 | 345.00p | 345.00p | 334.89p | 345.00p | 29245 |
31/01/2013 | 345.00p | 348.00p | 335.00p | 345.00p | 1154 |
30/01/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 850 |
29/01/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 2180 |
28/01/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 3142 |
25/01/2013 | 345.00p | 345.00p | 337.00p | 345.00p | 2552 |
24/01/2013 | 345.00p | 345.00p | 330.00p | 345.00p | 2612 |
23/01/2013 | 347.50p | 347.50p | 340.00p | 345.00p | 445 |
22/01/2013 | 350.00p | 350.00p | 340.00p | 347.50p | 651 |
21/01/2013 | 350.00p | 350.00p | 340.00p | 350.00p | 3035 |
18/01/2013 | 350.00p | 350.00p | 340.00p | 350.00p | 216 |
17/01/2013 | 350.00p | 350.00p | 332.50p | 350.00p | 0 |
16/01/2013 | 350.00p | 350.00p | 332.50p | 350.00p | 80000 |
15/01/2013 | 342.50p | 350.00p | 340.00p | 350.00p | 198 |
14/01/2013 | 342.50p | 346.00p | 342.50p | 342.50p | 1434 |
11/01/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 8300 |
10/01/2013 | 340.00p | 350.00p | 340.00p | 342.50p | 1450 |
09/01/2013 | 340.00p | 350.00p | 340.00p | 340.00p | 0 |
08/01/2013 | 340.00p | 350.00p | 340.00p | 340.00p | 590 |
07/01/2013 | 342.50p | 350.00p | 340.00p | 340.00p | 1161 |
04/01/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 150 |
03/01/2013 | 342.50p | 348.38p | 342.50p | 342.50p | 436 |
02/01/2013 | 342.50p | 360.00p | 340.25p | 342.50p | 6151 |
31/12/2012 | 342.50p | 350.00p | 342.50p | 342.50p | 181 |
28/12/2012 | 340.00p | 348.00p | 340.00p | 342.50p | 1400 |
27/12/2012 | 340.00p | 351.33p | 340.00p | 340.00p | 0 |
24/12/2012 | 340.00p | 351.33p | 340.00p | 340.00p | 500 |
21/12/2012 | 340.00p | 350.00p | 340.00p | 340.00p | 50 |
20/12/2012 | 340.00p | 349.00p | 340.00p | 340.00p | 1432 |
19/12/2012 | 335.00p | 349.00p | 332.90p | 340.00p | 4009 |
18/12/2012 | 335.00p | 340.00p | 333.00p | 335.00p | 0 |
17/12/2012 | 337.50p | 340.00p | 333.00p | 335.00p | 0 |
14/12/2012 | 337.50p | 337.50p | 333.00p | 337.50p | 548 |
13/12/2012 | 337.50p | 337.50p | 333.00p | 337.50p | 0 |
12/12/2012 | 337.50p | 337.50p | 333.00p | 337.50p | 231 |
11/12/2012 | 337.50p | 343.20p | 337.50p | 337.50p | 0 |
10/12/2012 | 337.50p | 343.20p | 337.50p | 337.50p | 3000 |
07/12/2012 | 335.00p | 335.00p | 325.00p | 335.00p | 378 |
06/12/2012 | 335.00p | 335.00p | 325.00p | 335.00p | 0 |
05/12/2012 | 335.00p | 335.00p | 325.00p | 335.00p | 0 |
04/12/2012 | 335.00p | 335.00p | 325.00p | 335.00p | 490 |
03/12/2012 | 335.00p | 335.00p | 326.20p | 335.00p | 1823 |
30/11/2012 | 335.00p | 340.00p | 335.00p | 335.00p | 587 |
29/11/2012 | 335.00p | 335.00p | 328.00p | 335.00p | 8000 |
28/11/2012 | 335.00p | 335.00p | 325.00p | 335.00p | 5648 |
27/11/2012 | 335.00p | 335.00p | 325.00p | 335.00p | 0 |
26/11/2012 | 335.00p | 335.00p | 325.00p | 335.00p | 2800 |
23/11/2012 | 335.00p | 337.50p | 330.00p | 335.00p | 0 |
22/11/2012 | 337.50p | 337.50p | 330.00p | 335.00p | 769 |
21/11/2012 | 337.50p | 342.50p | 335.00p | 337.50p | 0 |
20/11/2012 | 342.50p | 342.50p | 335.00p | 337.50p | 1130 |
19/11/2012 | 342.50p | 345.00p | 336.25p | 342.50p | 1370 |
16/11/2012 | 342.50p | 342.50p | 342.50p | 342.50p | 8540 |
15/11/2012 | 342.50p | 342.50p | 335.50p | 342.50p | 6200 |
14/11/2012 | 342.50p | 342.50p | 337.00p | 342.50p | 0 |
13/11/2012 | 342.50p | 342.50p | 337.00p | 342.50p | 2500 |
12/11/2012 | 347.50p | 347.50p | 340.00p | 342.50p | 0 |
09/11/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 200 |
08/11/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 0 |
07/11/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 0 |
06/11/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 0 |
05/11/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 0 |
02/11/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 0 |
01/11/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 900 |
31/10/2012 | 345.00p | 353.00p | 345.00p | 347.50p | 640 |
30/10/2012 | 345.00p | 347.50p | 338.00p | 345.00p | 0 |
29/10/2012 | 347.50p | 347.50p | 338.00p | 345.00p | 1540 |
26/10/2012 | 347.50p | 347.50p | 347.10p | 347.50p | 1600 |
25/10/2012 | 345.00p | 348.00p | 335.00p | 347.50p | 0 |
24/10/2012 | 342.50p | 348.00p | 335.00p | 345.00p | 9150 |
23/10/2012 | 342.50p | 352.50p | 335.00p | 342.50p | 0 |
22/10/2012 | 352.50p | 352.50p | 335.00p | 342.50p | 1388 |
19/10/2012 | 355.00p | 360.00p | 350.00p | 352.50p | 0 |
18/10/2012 | 355.00p | 360.00p | 350.00p | 355.00p | 0 |
17/10/2012 | 355.00p | 360.00p | 350.00p | 355.00p | 0 |
16/10/2012 | 355.00p | 360.00p | 350.00p | 355.00p | 0 |
15/10/2012 | 360.00p | 360.00p | 350.00p | 355.00p | 583 |
12/10/2012 | 365.00p | 365.00p | 355.00p | 360.00p | 700 |
11/10/2012 | 365.00p | 365.00p | 360.00p | 365.00p | 3400 |
10/10/2012 | 365.00p | 367.00p | 365.00p | 365.00p | 150 |
09/10/2012 | 365.00p | 375.00p | 360.00p | 365.00p | 5738 |
08/10/2012 | 365.00p | 375.00p | 365.00p | 365.00p | 96 |
05/10/2012 | 360.00p | 365.00p | 355.00p | 365.00p | 4145 |
04/10/2012 | 357.50p | 365.00p | 351.65p | 360.00p | 2164 |
03/10/2012 | 350.00p | 360.00p | 350.00p | 357.50p | 7555 |
02/10/2012 | 350.00p | 350.00p | 345.00p | 350.00p | 20912 |
01/10/2012 | 350.00p | 355.00p | 347.50p | 350.00p | 0 |
28/09/2012 | 347.50p | 355.00p | 347.50p | 350.00p | 529 |
27/09/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 2000 |
26/09/2012 | 347.50p | 347.50p | 341.35p | 347.50p | 301 |
25/09/2012 | 345.00p | 348.00p | 342.50p | 347.50p | 0 |
24/09/2012 | 342.50p | 348.00p | 342.50p | 345.00p | 912 |
21/09/2012 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
20/09/2012 | 342.50p | 342.50p | 335.00p | 342.50p | 7619 |
19/09/2012 | 342.50p | 348.75p | 342.50p | 342.50p | 367 |
18/09/2012 | 345.00p | 345.00p | 336.00p | 345.00p | 0 |
17/09/2012 | 345.00p | 345.00p | 336.00p | 345.00p | 0 |
14/09/2012 | 337.50p | 345.00p | 336.00p | 345.00p | 3000 |
13/09/2012 | 337.50p | 341.02p | 333.00p | 337.50p | 24737 |
12/09/2012 | 345.00p | 345.00p | 325.00p | 337.50p | 9772 |
11/09/2012 | 365.00p | 365.00p | 340.00p | 345.00p | 13950 |
10/09/2012 | 387.50p | 387.50p | 360.00p | 365.00p | 5143 |
07/09/2012 | 385.00p | 389.50p | 385.00p | 385.00p | 506 |
06/09/2012 | 385.00p | 385.00p | 380.00p | 385.00p | 0 |
05/09/2012 | 385.00p | 385.00p | 380.00p | 385.00p | 1000 |
04/09/2012 | 385.00p | 389.50p | 380.00p | 385.00p | 1105 |
03/09/2012 | 385.00p | 389.50p | 385.00p | 385.00p | 0 |
31/08/2012 | 385.00p | 389.50p | 385.00p | 385.00p | 482 |
30/08/2012 | 385.00p | 385.00p | 382.10p | 385.00p | 0 |
29/08/2012 | 385.00p | 385.00p | 382.10p | 385.00p | 1400 |
28/08/2012 | 385.00p | 390.00p | 382.50p | 385.00p | 0 |
24/08/2012 | 385.00p | 390.00p | 382.50p | 385.00p | 0 |
23/08/2012 | 382.50p | 390.00p | 382.50p | 385.00p | 3000 |
22/08/2012 | 382.50p | 382.50p | 378.00p | 382.50p | 0 |
21/08/2012 | 382.50p | 382.50p | 378.00p | 382.50p | 0 |
20/08/2012 | 382.50p | 382.50p | 378.00p | 382.50p | 295 |
17/08/2012 | 382.50p | 382.50p | 377.00p | 382.50p | 0 |
16/08/2012 | 382.50p | 382.50p | 377.00p | 382.50p | 1700 |
15/08/2012 | 382.50p | 389.00p | 375.00p | 382.50p | 0 |
14/08/2012 | 382.50p | 389.00p | 375.00p | 382.50p | 0 |
13/08/2012 | 375.00p | 389.00p | 375.00p | 382.50p | 4500 |
10/08/2012 | 375.00p | 380.00p | 368.00p | 375.00p | 0 |
09/08/2012 | 375.00p | 380.00p | 368.00p | 375.00p | 0 |
08/08/2012 | 370.00p | 380.00p | 368.00p | 375.00p | 1553 |
07/08/2012 | 362.50p | 375.00p | 362.50p | 370.00p | 3540 |
06/08/2012 | 360.00p | 370.00p | 360.00p | 362.50p | 265 |
03/08/2012 | 357.50p | 365.00p | 357.50p | 360.00p | 135 |
02/08/2012 | 357.50p | 365.00p | 355.00p | 357.50p | 0 |
01/08/2012 | 357.50p | 365.00p | 355.00p | 357.50p | 0 |
31/07/2012 | 355.00p | 365.00p | 355.00p | 357.50p | 510 |
30/07/2012 | 355.00p | 360.00p | 352.50p | 355.00p | 0 |
27/07/2012 | 355.00p | 360.00p | 352.50p | 355.00p | 0 |
26/07/2012 | 355.00p | 360.00p | 352.50p | 355.00p | 0 |
*Close Price adjusted for both dividends and splits