Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/04/2013 | 145.65p | 145.65p | 143.00p | 143.75p | 9776 |
26/04/2013 | 144.25p | 144.25p | 143.00p | 143.00p | 110527 |
25/04/2013 | 144.25p | 146.03p | 143.00p | 143.00p | 10380 |
24/04/2013 | 144.25p | 144.75p | 144.00p | 144.00p | 15637 |
23/04/2013 | 146.00p | 146.00p | 143.25p | 144.88p | 12927 |
22/04/2013 | 146.75p | 147.00p | 143.60p | 144.00p | 16741 |
19/04/2013 | 143.25p | 146.38p | 142.50p | 143.75p | 31804 |
18/04/2013 | 142.75p | 143.58p | 142.75p | 143.00p | 598 |
17/04/2013 | 146.50p | 146.50p | 145.00p | 145.00p | 35000 |
16/04/2013 | 146.50p | 146.75p | 144.47p | 146.50p | 38031 |
15/04/2013 | 146.00p | 146.75p | 145.10p | 146.75p | 73441 |
12/04/2013 | 146.00p | 146.00p | 144.20p | 145.75p | 135432 |
11/04/2013 | 145.00p | 146.00p | 145.00p | 146.00p | 1170393 |
10/04/2013 | 145.00p | 145.68p | 143.00p | 145.00p | 1447318 |
09/04/2013 | 142.75p | 143.00p | 142.00p | 143.00p | 4019411 |
08/04/2013 | 143.50p | 145.00p | 139.25p | 142.00p | 148967 |
05/04/2013 | 142.50p | 144.77p | 138.50p | 142.00p | 138429 |
04/04/2013 | 142.75p | 144.00p | 142.00p | 143.75p | 33235 |
03/04/2013 | 141.50p | 143.50p | 140.50p | 142.00p | 114751 |
02/04/2013 | 143.00p | 143.00p | 140.50p | 140.50p | 80566 |
28/03/2013 | 139.00p | 142.30p | 139.00p | 140.75p | 1116622 |
27/03/2013 | 137.50p | 138.50p | 137.50p | 138.25p | 18643 |
26/03/2013 | 138.75p | 138.75p | 137.50p | 138.13p | 0 |
25/03/2013 | 138.75p | 138.75p | 137.50p | 137.50p | 2589 |
22/03/2013 | 137.85p | 137.85p | 137.13p | 137.37p | 9971 |
21/03/2013 | 136.60p | 137.82p | 136.60p | 137.13p | 1570 |
20/03/2013 | 137.82p | 137.82p | 136.50p | 137.25p | 27950 |
19/03/2013 | 132.25p | 136.75p | 132.25p | 136.50p | 0 |
18/03/2013 | 132.25p | 136.75p | 132.25p | 136.00p | 40628 |
15/03/2013 | 134.25p | 135.37p | 134.00p | 135.37p | 2647 |
14/03/2013 | 134.50p | 137.00p | 134.00p | 134.00p | 34000 |
13/03/2013 | 137.00p | 137.13p | 134.50p | 137.00p | 138096 |
12/03/2013 | 135.25p | 136.56p | 135.22p | 135.87p | 13367 |
11/03/2013 | 135.00p | 136.38p | 134.00p | 135.25p | 71826 |
08/03/2013 | 135.25p | 137.00p | 134.00p | 134.00p | 331743 |
07/03/2013 | 135.95p | 135.95p | 135.63p | 135.63p | 1358 |
06/03/2013 | 135.00p | 136.50p | 135.00p | 135.00p | 335265 |
05/03/2013 | 134.10p | 135.50p | 134.10p | 135.50p | 12000 |
04/03/2013 | 134.00p | 134.80p | 133.25p | 134.50p | 85362 |
01/03/2013 | 134.72p | 134.75p | 134.50p | 134.75p | 6599 |
28/02/2013 | 135.00p | 137.00p | 131.50p | 133.00p | 600876 |
27/02/2013 | 132.00p | 137.00p | 129.50p | 136.50p | 182792 |
26/02/2013 | 129.25p | 132.00p | 129.00p | 129.50p | 210591 |
25/02/2013 | 129.00p | 132.00p | 129.00p | 132.00p | 123923 |
22/02/2013 | 131.00p | 131.00p | 129.25p | 130.38p | 15715 |
21/02/2013 | 131.00p | 131.00p | 130.00p | 130.00p | 0 |
20/02/2013 | 131.00p | 131.00p | 130.00p | 130.00p | 0 |
19/02/2013 | 131.00p | 131.00p | 130.00p | 130.00p | 8500 |
18/02/2013 | 131.00p | 131.00p | 129.44p | 131.00p | 57083 |
15/02/2013 | 128.25p | 131.00p | 127.25p | 131.00p | 66795 |
14/02/2013 | 128.25p | 129.75p | 127.25p | 127.25p | 16875 |
13/02/2013 | 129.25p | 130.75p | 128.50p | 129.75p | 0 |
12/02/2013 | 129.25p | 130.75p | 128.50p | 128.50p | 5290 |
11/02/2013 | 130.25p | 131.25p | 129.00p | 129.00p | 5947 |
08/02/2013 | 129.75p | 131.25p | 129.75p | 131.25p | 9263 |
07/02/2013 | 131.25p | 132.50p | 129.50p | 131.25p | 0 |
06/02/2013 | 131.25p | 132.50p | 129.50p | 129.50p | 100533 |
05/02/2013 | 132.50p | 134.28p | 131.00p | 131.00p | 14177 |
04/02/2013 | 132.25p | 135.00p | 132.25p | 134.00p | 79322 |
01/02/2013 | 132.00p | 133.50p | 132.00p | 133.50p | 5641 |
31/01/2013 | 133.00p | 133.25p | 131.75p | 131.75p | 28620 |
30/01/2013 | 137.00p | 137.00p | 133.00p | 133.00p | 10342 |
29/01/2013 | 135.50p | 136.50p | 134.00p | 135.50p | 537855 |
28/01/2013 | 133.62p | 134.75p | 133.53p | 134.50p | 855731 |
25/01/2013 | 133.72p | 138.00p | 133.72p | 134.75p | 20697 |
24/01/2013 | 134.94p | 135.25p | 134.94p | 135.25p | 7000 |
23/01/2013 | 135.00p | 136.68p | 135.00p | 135.00p | 27562 |
22/01/2013 | 138.00p | 138.25p | 136.44p | 137.00p | 171315 |
21/01/2013 | 135.00p | 138.00p | 134.00p | 138.00p | 58020 |
18/01/2013 | 130.70p | 131.72p | 129.50p | 131.50p | 834500 |
17/01/2013 | 127.25p | 131.00p | 125.90p | 129.50p | 326976 |
16/01/2013 | 124.00p | 127.00p | 124.00p | 127.00p | 224049 |
15/01/2013 | 126.00p | 126.00p | 123.00p | 123.00p | 23753 |
14/01/2013 | 127.00p | 127.00p | 124.86p | 127.00p | 12877 |
11/01/2013 | 125.00p | 126.75p | 124.87p | 124.87p | 1035741 |
10/01/2013 | 124.07p | 127.00p | 124.07p | 125.13p | 13448 |
09/01/2013 | 125.00p | 125.00p | 121.50p | 121.50p | 16043 |
08/01/2013 | 122.69p | 124.75p | 122.69p | 123.25p | 15565 |
07/01/2013 | 121.25p | 125.00p | 121.00p | 121.75p | 45547 |
04/01/2013 | 124.00p | 125.00p | 122.00p | 124.00p | 36004 |
03/01/2013 | 121.00p | 123.00p | 121.00p | 121.88p | 11707 |
02/01/2013 | 120.00p | 120.00p | 120.00p | 120.00p | 514967 |
31/12/2012 | 119.00p | 119.00p | 117.00p | 117.00p | 29374 |
28/12/2012 | 118.50p | 119.00p | 117.16p | 118.00p | 20142 |
27/12/2012 | 119.00p | 119.00p | 118.25p | 118.25p | 2014 |
24/12/2012 | 117.00p | 117.12p | 116.13p | 117.12p | 0 |
21/12/2012 | 117.00p | 117.00p | 116.13p | 116.13p | 152000 |
20/12/2012 | 116.50p | 117.00p | 116.50p | 117.00p | 62728 |
19/12/2012 | 117.00p | 117.00p | 115.66p | 116.00p | 16514 |
18/12/2012 | 116.00p | 116.00p | 111.85p | 115.75p | 0 |
17/12/2012 | 116.00p | 116.00p | 111.85p | 114.00p | 41602 |
14/12/2012 | 113.00p | 114.00p | 111.00p | 113.13p | 48876 |
13/12/2012 | 113.63p | 113.63p | 110.50p | 112.00p | 58544 |
12/12/2012 | 113.35p | 113.50p | 112.00p | 112.00p | 0 |
11/12/2012 | 113.35p | 113.50p | 113.22p | 113.50p | 11003 |
10/12/2012 | 115.00p | 115.25p | 110.00p | 112.50p | 93168 |
07/12/2012 | 117.50p | 120.00p | 114.50p | 114.50p | 176316 |
06/12/2012 | 116.50p | 116.50p | 115.75p | 116.00p | 259521 |
05/12/2012 | 113.00p | 114.25p | 112.00p | 113.00p | 180550 |
04/12/2012 | 115.00p | 115.00p | 112.00p | 113.50p | 797526 |
03/12/2012 | 111.19p | 113.48p | 110.00p | 112.00p | 11847513 |
30/11/2012 | 109.25p | 112.00p | 108.50p | 110.75p | 0 |
29/11/2012 | 109.25p | 112.00p | 108.50p | 108.50p | 29223 |
28/11/2012 | 109.00p | 111.75p | 109.00p | 110.50p | 74611 |
27/11/2012 | 111.30p | 111.30p | 110.50p | 110.50p | 3000 |
26/11/2012 | 111.36p | 111.36p | 109.72p | 110.75p | 3693 |
23/11/2012 | 115.00p | 115.00p | 110.00p | 111.00p | 39200 |
22/11/2012 | 110.75p | 113.75p | 110.50p | 110.50p | 6788 |
21/11/2012 | 110.75p | 110.75p | 110.00p | 110.00p | 14643 |
20/11/2012 | 110.68p | 112.75p | 110.68p | 112.75p | 8700 |
19/11/2012 | 113.00p | 113.00p | 110.00p | 112.25p | 0 |
16/11/2012 | 113.00p | 113.00p | 110.00p | 112.25p | 0 |
15/11/2012 | 113.00p | 113.00p | 110.00p | 110.00p | 180205 |
14/11/2012 | 111.30p | 112.75p | 111.18p | 112.75p | 6991 |
13/11/2012 | 110.50p | 113.75p | 110.50p | 112.75p | 13281 |
12/11/2012 | 112.00p | 113.86p | 110.44p | 111.00p | 43144 |
09/11/2012 | 110.25p | 112.86p | 107.00p | 107.00p | 41083 |
08/11/2012 | 110.25p | 112.25p | 110.00p | 110.00p | 14608 |
07/11/2012 | 110.50p | 112.31p | 110.25p | 110.25p | 3501 |
06/11/2012 | 113.00p | 113.00p | 110.25p | 110.25p | 19259 |
05/11/2012 | 112.50p | 112.90p | 110.00p | 112.00p | 80806 |
02/11/2012 | 112.63p | 112.63p | 111.66p | 112.63p | 41135 |
01/11/2012 | 114.25p | 114.25p | 112.63p | 112.63p | 6954 |
31/10/2012 | 113.00p | 113.26p | 112.00p | 112.00p | 10833 |
30/10/2012 | 112.75p | 115.00p | 111.48p | 113.63p | 72000 |
29/10/2012 | 115.23p | 115.50p | 113.00p | 114.13p | 103065 |
26/10/2012 | 113.05p | 114.50p | 113.05p | 114.25p | 54120 |
25/10/2012 | 114.00p | 114.13p | 114.00p | 114.13p | 17000 |
24/10/2012 | 112.83p | 114.85p | 112.83p | 114.13p | 48287 |
23/10/2012 | 114.50p | 114.50p | 114.00p | 114.00p | 635 |
22/10/2012 | 115.17p | 115.17p | 112.83p | 114.25p | 25394 |
19/10/2012 | 114.50p | 114.85p | 112.61p | 113.63p | 22402 |
18/10/2012 | 113.75p | 113.75p | 113.75p | 113.75p | 200000 |
17/10/2012 | 115.00p | 115.00p | 113.75p | 113.75p | 29475 |
16/10/2012 | 114.50p | 114.50p | 113.00p | 113.87p | 17280 |
15/10/2012 | 115.00p | 115.00p | 113.87p | 113.87p | 20000 |
12/10/2012 | 113.05p | 114.75p | 113.05p | 113.75p | 17779 |
11/10/2012 | 114.75p | 114.75p | 113.75p | 113.75p | 20000 |
10/10/2012 | 114.50p | 114.50p | 113.75p | 113.75p | 10000 |
09/10/2012 | 114.50p | 114.50p | 112.80p | 113.63p | 19500 |
08/10/2012 | 112.30p | 114.73p | 112.30p | 113.63p | 7240 |
05/10/2012 | 114.00p | 115.00p | 112.25p | 112.25p | 21364 |
04/10/2012 | 113.74p | 113.74p | 112.80p | 113.25p | 3575 |
03/10/2012 | 114.00p | 114.00p | 111.55p | 112.00p | 16398 |
02/10/2012 | 113.00p | 113.00p | 112.00p | 112.00p | 291524 |
01/10/2012 | 113.00p | 113.50p | 113.00p | 113.50p | 8950 |
28/09/2012 | 112.00p | 112.00p | 110.00p | 110.00p | 24905 |
27/09/2012 | 113.00p | 113.00p | 112.50p | 112.50p | 1000 |
26/09/2012 | 113.28p | 113.45p | 113.25p | 113.25p | 4823 |
25/09/2012 | 112.00p | 112.00p | 109.50p | 110.00p | 3438258 |
24/09/2012 | 108.00p | 111.50p | 108.00p | 111.50p | 123385 |
21/09/2012 | 108.00p | 108.00p | 107.75p | 107.75p | 7130 |
20/09/2012 | 107.50p | 108.62p | 107.50p | 108.62p | 10177 |
19/09/2012 | 108.50p | 109.56p | 108.00p | 108.00p | 12136 |
18/09/2012 | 107.25p | 109.12p | 107.25p | 109.12p | 0 |
17/09/2012 | 107.25p | 108.50p | 107.25p | 108.50p | 25000 |
14/09/2012 | 108.75p | 108.85p | 108.62p | 108.62p | 8000 |
13/09/2012 | 108.00p | 108.50p | 108.00p | 108.50p | 2300 |
12/09/2012 | 108.50p | 108.75p | 107.70p | 108.25p | 0 |
11/09/2012 | 108.50p | 108.75p | 107.70p | 108.75p | 11400 |
10/09/2012 | 108.75p | 109.00p | 107.50p | 109.00p | 0 |
07/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 54190 |
06/09/2012 | 107.00p | 107.88p | 107.00p | 107.88p | 22500 |
05/09/2012 | 107.00p | 108.49p | 107.00p | 107.88p | 0 |
04/09/2012 | 107.00p | 108.49p | 107.00p | 107.88p | 55386 |
03/09/2012 | 107.00p | 107.88p | 107.00p | 107.88p | 6450 |
31/08/2012 | 107.00p | 107.88p | 107.00p | 107.88p | 4500 |
30/08/2012 | 108.00p | 109.12p | 107.50p | 107.88p | 0 |
29/08/2012 | 108.00p | 109.12p | 107.50p | 107.88p | 0 |
28/08/2012 | 108.00p | 109.12p | 107.50p | 107.88p | 0 |
24/08/2012 | 108.00p | 109.12p | 107.50p | 108.38p | 0 |
23/08/2012 | 108.00p | 109.12p | 107.50p | 108.88p | 0 |
22/08/2012 | 108.00p | 109.12p | 107.50p | 109.12p | 0 |
21/08/2012 | 108.00p | 108.88p | 107.50p | 108.88p | 97500 |
20/08/2012 | 107.00p | 107.50p | 107.00p | 107.50p | 0 |
17/08/2012 | 107.00p | 107.00p | 107.00p | 107.00p | 5000 |
16/08/2012 | 107.00p | 107.50p | 107.00p | 107.50p | 3100 |
15/08/2012 | 106.00p | 107.50p | 106.00p | 107.50p | 145000 |
14/08/2012 | 105.50p | 106.75p | 105.50p | 106.75p | 447000 |
13/08/2012 | 105.50p | 106.75p | 105.50p | 106.75p | 0 |
10/08/2012 | 105.50p | 105.75p | 105.50p | 105.75p | 23450 |
09/08/2012 | 105.93p | 105.93p | 105.75p | 105.75p | 420 |
08/08/2012 | 105.50p | 105.93p | 105.50p | 105.75p | 862 |
07/08/2012 | 105.50p | 105.75p | 105.50p | 105.62p | 219450 |
06/08/2012 | 106.00p | 106.00p | 105.75p | 105.75p | 73000 |
03/08/2012 | 105.50p | 107.41p | 105.50p | 106.25p | 11365 |
02/08/2012 | 107.50p | 107.50p | 105.20p | 106.62p | 0 |
01/08/2012 | 107.50p | 107.50p | 105.20p | 106.62p | 0 |
31/07/2012 | 107.50p | 107.50p | 105.20p | 106.62p | 0 |
30/07/2012 | 107.50p | 107.50p | 105.20p | 106.25p | 50300 |
27/07/2012 | 106.50p | 107.75p | 106.50p | 106.75p | 17023 |
26/07/2012 | 106.92p | 106.92p | 106.50p | 106.50p | 1858 |
25/07/2012 | 104.00p | 104.50p | 104.00p | 104.50p | 3000 |
24/07/2012 | 105.15p | 105.50p | 104.50p | 104.50p | 0 |
23/07/2012 | 105.15p | 105.50p | 104.50p | 104.50p | 0 |
20/07/2012 | 105.15p | 105.50p | 105.15p | 105.50p | 500 |
19/07/2012 | 105.85p | 106.00p | 105.50p | 105.50p | 0 |
18/07/2012 | 105.85p | 106.00p | 105.50p | 105.50p | 13767 |
17/07/2012 | 106.00p | 106.00p | 105.00p | 105.25p | 314000 |
16/07/2012 | 105.00p | 105.50p | 104.00p | 105.50p | 13504 |
*Close Price adjusted for both dividends and splits