Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2013 | 439.00p | 449.00p | 439.00p | 441.00p | 238525 |
24/04/2013 | 434.70p | 442.50p | 431.50p | 442.50p | 237837 |
23/04/2013 | 426.00p | 435.00p | 426.00p | 435.00p | 143459 |
22/04/2013 | 429.50p | 432.19p | 426.00p | 429.80p | 186390 |
19/04/2013 | 421.00p | 427.50p | 421.00p | 427.50p | 87622 |
18/04/2013 | 420.20p | 423.92p | 420.00p | 422.00p | 145805 |
17/04/2013 | 425.00p | 427.00p | 419.00p | 419.00p | 129540 |
16/04/2013 | 423.50p | 427.10p | 422.00p | 423.00p | 165250 |
15/04/2013 | 429.00p | 430.07p | 423.00p | 426.00p | 109331 |
12/04/2013 | 428.80p | 430.40p | 426.60p | 429.00p | 155784 |
11/04/2013 | 429.50p | 430.00p | 425.75p | 430.00p | 163806 |
10/04/2013 | 419.40p | 429.00p | 419.32p | 428.70p | 150726 |
09/04/2013 | 425.00p | 426.80p | 423.00p | 426.60p | 171888 |
08/04/2013 | 423.40p | 425.00p | 422.00p | 423.00p | 278092 |
05/04/2013 | 430.00p | 430.00p | 418.16p | 423.40p | 195035 |
04/04/2013 | 432.80p | 432.80p | 425.60p | 425.60p | 178208 |
03/04/2013 | 432.40p | 433.50p | 427.88p | 429.00p | 190191 |
02/04/2013 | 430.80p | 433.70p | 428.21p | 433.50p | 206462 |
28/03/2013 | 426.10p | 431.80p | 426.10p | 427.10p | 214818 |
27/03/2013 | 430.00p | 431.41p | 424.40p | 427.00p | 208241 |
26/03/2013 | 431.70p | 431.70p | 427.40p | 429.00p | 207510 |
25/03/2013 | 427.90p | 431.80p | 427.15p | 429.40p | 212378 |
22/03/2013 | 426.00p | 431.60p | 424.00p | 431.10p | 96884 |
21/03/2013 | 425.90p | 429.30p | 423.84p | 428.80p | 155905 |
20/03/2013 | 432.30p | 433.17p | 425.92p | 428.00p | 98757 |
19/03/2013 | 429.10p | 431.89p | 427.11p | 429.90p | 75478 |
18/03/2013 | 425.10p | 431.00p | 420.65p | 430.00p | 137654 |
15/03/2013 | 434.30p | 434.30p | 427.00p | 431.00p | 173833 |
14/03/2013 | 428.60p | 433.70p | 427.00p | 432.60p | 152574 |
13/03/2013 | 431.70p | 432.20p | 425.68p | 427.00p | 145792 |
12/03/2013 | 431.60p | 434.30p | 430.13p | 432.20p | 114643 |
11/03/2013 | 429.50p | 432.12p | 429.50p | 430.80p | 144363 |
08/03/2013 | 430.70p | 431.59p | 428.40p | 429.50p | 141353 |
07/03/2013 | 426.00p | 430.20p | 423.35p | 427.20p | 123819 |
06/03/2013 | 428.00p | 429.10p | 425.75p | 427.30p | 97490 |
05/03/2013 | 425.00p | 427.09p | 420.61p | 426.00p | 117971 |
04/03/2013 | 420.30p | 424.00p | 420.00p | 420.90p | 85222 |
01/03/2013 | 424.10p | 425.00p | 418.00p | 425.00p | 55988 |
28/02/2013 | 423.50p | 423.74p | 420.00p | 423.00p | 161897 |
27/02/2013 | 418.70p | 420.62p | 416.18p | 420.00p | 105455 |
26/02/2013 | 415.50p | 423.00p | 415.50p | 418.50p | 134812 |
25/02/2013 | 427.90p | 428.00p | 423.00p | 423.00p | 104637 |
22/02/2013 | 421.00p | 425.50p | 419.50p | 425.50p | 58746 |
21/02/2013 | 423.00p | 425.50p | 419.28p | 419.50p | 150529 |
20/02/2013 | 423.00p | 425.50p | 419.27p | 425.50p | 118530 |
19/02/2013 | 418.80p | 424.90p | 415.60p | 423.50p | 171048 |
18/02/2013 | 417.50p | 419.90p | 415.60p | 415.60p | 82091 |
15/02/2013 | 417.60p | 420.00p | 417.00p | 418.00p | 69216 |
14/02/2013 | 419.00p | 422.51p | 416.20p | 417.00p | 106313 |
13/02/2013 | 417.00p | 421.10p | 415.30p | 419.00p | 156026 |
12/02/2013 | 414.10p | 416.70p | 413.95p | 416.70p | 128438 |
11/02/2013 | 414.20p | 415.90p | 413.71p | 415.70p | 74477 |
08/02/2013 | 411.30p | 414.63p | 410.90p | 414.00p | 47826 |
07/02/2013 | 413.50p | 415.11p | 410.40p | 410.40p | 123534 |
06/02/2013 | 416.40p | 416.40p | 412.10p | 413.00p | 135033 |
05/02/2013 | 415.20p | 415.72p | 411.60p | 413.20p | 84129 |
04/02/2013 | 416.80p | 418.58p | 411.30p | 412.00p | 175350 |
01/02/2013 | 415.30p | 418.50p | 411.40p | 416.90p | 164671 |
31/01/2013 | 412.00p | 415.39p | 411.10p | 412.70p | 148820 |
30/01/2013 | 416.10p | 420.70p | 412.22p | 414.00p | 171993 |
29/01/2013 | 419.30p | 421.30p | 417.60p | 420.70p | 155731 |
28/01/2013 | 415.00p | 419.50p | 414.90p | 419.00p | 179534 |
25/01/2013 | 413.50p | 414.90p | 412.50p | 414.90p | 80744 |
24/01/2013 | 408.70p | 414.20p | 408.01p | 412.00p | 151089 |
23/01/2013 | 408.20p | 409.10p | 408.00p | 408.60p | 118396 |
22/01/2013 | 407.50p | 408.90p | 405.90p | 408.20p | 108392 |
21/01/2013 | 404.20p | 407.50p | 403.01p | 407.40p | 107637 |
18/01/2013 | 404.30p | 405.50p | 402.50p | 405.50p | 172948 |
17/01/2013 | 399.00p | 402.50p | 398.78p | 402.50p | 88807 |
16/01/2013 | 398.50p | 400.81p | 398.30p | 399.90p | 86641 |
15/01/2013 | 398.80p | 402.50p | 398.10p | 400.80p | 136763 |
14/01/2013 | 402.60p | 402.90p | 397.60p | 398.80p | 156195 |
11/01/2013 | 402.00p | 402.80p | 400.71p | 401.00p | 98475 |
10/01/2013 | 399.50p | 402.80p | 399.50p | 401.50p | 95783 |
09/01/2013 | 396.00p | 402.68p | 396.00p | 400.00p | 142541 |
08/01/2013 | 394.00p | 398.54p | 394.00p | 398.00p | 96268 |
07/01/2013 | 397.00p | 397.10p | 393.00p | 397.10p | 106324 |
04/01/2013 | 393.50p | 397.00p | 392.00p | 397.00p | 115698 |
03/01/2013 | 394.00p | 394.70p | 392.00p | 394.00p | 98787 |
02/01/2013 | 390.00p | 394.00p | 390.00p | 393.00p | 142185 |
31/12/2012 | 385.00p | 388.20p | 382.00p | 384.00p | 42824 |
28/12/2012 | 387.00p | 389.00p | 386.00p | 386.50p | 55846 |
27/12/2012 | 389.90p | 389.90p | 386.18p | 388.80p | 32232 |
24/12/2012 | 388.00p | 388.60p | 386.50p | 388.10p | 23529 |
21/12/2012 | 386.70p | 386.70p | 383.42p | 386.00p | 194834 |
20/12/2012 | 388.90p | 389.67p | 386.60p | 387.00p | 133164 |
19/12/2012 | 389.20p | 391.10p | 387.20p | 387.50p | 158569 |
18/12/2012 | 392.30p | 392.80p | 388.05p | 389.00p | 166281 |
17/12/2012 | 388.70p | 391.38p | 387.30p | 387.50p | 121738 |
14/12/2012 | 389.00p | 391.53p | 387.50p | 388.20p | 117615 |
13/12/2012 | 390.10p | 390.10p | 387.10p | 387.20p | 74510 |
12/12/2012 | 387.00p | 392.60p | 385.50p | 390.40p | 159123 |
11/12/2012 | 383.40p | 386.97p | 383.00p | 386.00p | 61033 |
10/12/2012 | 383.80p | 384.18p | 381.40p | 383.20p | 82287 |
07/12/2012 | 382.00p | 384.00p | 380.60p | 384.00p | 59973 |
06/12/2012 | 384.00p | 384.39p | 381.00p | 381.10p | 113680 |
05/12/2012 | 383.50p | 384.10p | 382.00p | 384.10p | 105603 |
04/12/2012 | 380.00p | 383.40p | 380.00p | 383.40p | 136911 |
03/12/2012 | 381.50p | 383.30p | 380.60p | 380.90p | 111629 |
30/11/2012 | 381.50p | 383.70p | 381.00p | 382.00p | 86848 |
29/11/2012 | 378.30p | 381.50p | 377.59p | 381.00p | 133677 |
28/11/2012 | 374.50p | 376.53p | 374.50p | 376.00p | 78562 |
27/11/2012 | 375.00p | 378.21p | 374.66p | 376.50p | 85523 |
26/11/2012 | 372.50p | 374.59p | 372.50p | 373.80p | 98044 |
23/11/2012 | 373.00p | 375.00p | 371.70p | 375.00p | 127258 |
22/11/2012 | 369.40p | 373.50p | 367.77p | 373.50p | 86106 |
21/11/2012 | 367.90p | 369.90p | 367.54p | 369.70p | 122473 |
20/11/2012 | 369.00p | 369.90p | 366.82p | 368.80p | 127424 |
19/11/2012 | 365.70p | 368.00p | 364.00p | 367.30p | 147702 |
16/11/2012 | 367.50p | 367.50p | 361.50p | 361.50p | 96304 |
15/11/2012 | 367.10p | 369.80p | 365.00p | 366.00p | 145944 |
14/11/2012 | 371.00p | 371.80p | 367.20p | 367.20p | 148854 |
13/11/2012 | 368.40p | 372.10p | 367.00p | 372.00p | 149096 |
12/11/2012 | 369.70p | 371.99p | 367.50p | 371.50p | 100069 |
09/11/2012 | 373.70p | 376.60p | 368.00p | 370.10p | 127999 |
08/11/2012 | 377.00p | 377.10p | 372.00p | 372.00p | 83608 |
07/11/2012 | 377.20p | 380.70p | 374.00p | 374.00p | 217692 |
06/11/2012 | 377.20p | 378.90p | 360.00p | 375.60p | 108745 |
05/11/2012 | 375.00p | 376.87p | 372.66p | 373.50p | 114216 |
02/11/2012 | 377.80p | 379.50p | 376.50p | 378.50p | 113926 |
01/11/2012 | 371.50p | 377.65p | 371.50p | 376.50p | 92422 |
31/10/2012 | 377.30p | 377.30p | 370.60p | 370.60p | 132180 |
30/10/2012 | 373.00p | 377.40p | 372.36p | 376.00p | 96428 |
29/10/2012 | 373.00p | 373.80p | 370.00p | 373.00p | 113901 |
26/10/2012 | 371.10p | 374.00p | 367.86p | 373.90p | 88692 |
25/10/2012 | 373.60p | 374.30p | 370.30p | 372.50p | 91577 |
24/10/2012 | 371.00p | 373.40p | 368.80p | 369.30p | 78771 |
23/10/2012 | 376.50p | 376.50p | 368.90p | 370.00p | 120063 |
22/10/2012 | 375.10p | 378.94p | 374.50p | 374.50p | 113601 |
19/10/2012 | 378.00p | 378.92p | 375.60p | 375.60p | 113341 |
18/10/2012 | 379.10p | 380.70p | 378.30p | 378.90p | 101108 |
17/10/2012 | 378.90p | 381.40p | 376.35p | 380.00p | 146594 |
16/10/2012 | 374.50p | 378.74p | 374.50p | 376.80p | 85916 |
15/10/2012 | 373.50p | 377.10p | 372.49p | 373.20p | 81083 |
12/10/2012 | 374.00p | 376.50p | 372.07p | 374.50p | 78868 |
11/10/2012 | 373.80p | 377.00p | 371.61p | 374.70p | 116806 |
10/10/2012 | 373.50p | 375.20p | 371.70p | 371.70p | 58602 |
09/10/2012 | 377.00p | 379.00p | 372.90p | 374.80p | 152384 |
08/10/2012 | 378.10p | 378.15p | 373.04p | 376.00p | 86619 |
05/10/2012 | 373.00p | 378.20p | 373.00p | 378.00p | 171413 |
04/10/2012 | 373.00p | 376.50p | 370.70p | 374.00p | 196250 |
03/10/2012 | 370.00p | 374.20p | 369.57p | 371.40p | 99148 |
02/10/2012 | 374.80p | 377.90p | 373.69p | 376.50p | 125866 |
01/10/2012 | 373.60p | 376.40p | 372.91p | 375.10p | 113200 |
28/09/2012 | 373.50p | 373.50p | 369.50p | 369.50p | 92743 |
27/09/2012 | 372.50p | 374.00p | 371.00p | 372.50p | 131172 |
26/09/2012 | 372.60p | 373.75p | 369.71p | 371.90p | 118597 |
25/09/2012 | 375.50p | 376.90p | 373.60p | 376.00p | 207789 |
24/09/2012 | 373.20p | 375.50p | 371.93p | 373.60p | 101842 |
21/09/2012 | 374.50p | 376.00p | 372.50p | 374.00p | 175804 |
20/09/2012 | 374.60p | 375.10p | 370.00p | 375.10p | 152627 |
19/09/2012 | 375.20p | 377.40p | 372.81p | 377.40p | 143684 |
18/09/2012 | 374.20p | 376.00p | 368.50p | 372.50p | 158947 |
17/09/2012 | 377.70p | 379.44p | 374.00p | 374.00p | 108698 |
14/09/2012 | 376.50p | 380.00p | 374.06p | 375.20p | 402645 |
13/09/2012 | 373.70p | 375.00p | 355.00p | 372.00p | 185868 |
12/09/2012 | 376.10p | 376.20p | 372.30p | 372.60p | 98678 |
11/09/2012 | 375.00p | 375.50p | 370.00p | 373.50p | 55877 |
10/09/2012 | 373.50p | 376.60p | 373.00p | 375.40p | 72428 |
07/09/2012 | 372.00p | 376.60p | 372.00p | 375.00p | 101869 |
06/09/2012 | 368.90p | 373.70p | 367.00p | 373.50p | 80130 |
05/09/2012 | 366.00p | 367.24p | 362.11p | 363.00p | 105801 |
04/09/2012 | 367.50p | 368.90p | 364.19p | 365.40p | 88659 |
03/09/2012 | 368.70p | 370.25p | 365.60p | 369.00p | 132344 |
31/08/2012 | 364.20p | 370.80p | 364.20p | 364.90p | 107260 |
30/08/2012 | 365.60p | 366.70p | 364.21p | 365.10p | 134892 |
29/08/2012 | 366.80p | 371.00p | 364.90p | 367.00p | 70092 |
28/08/2012 | 370.00p | 370.00p | 364.80p | 364.90p | 85355 |
24/08/2012 | 368.00p | 369.00p | 365.65p | 368.50p | 68869 |
23/08/2012 | 369.50p | 369.50p | 366.50p | 367.20p | 88835 |
22/08/2012 | 368.40p | 370.87p | 366.20p | 368.10p | 53545 |
21/08/2012 | 372.80p | 373.40p | 370.50p | 371.80p | 108692 |
20/08/2012 | 373.00p | 373.00p | 367.50p | 368.50p | 118505 |
17/08/2012 | 372.90p | 372.90p | 368.85p | 372.20p | 98706 |
16/08/2012 | 373.00p | 373.00p | 366.60p | 369.10p | 117168 |
15/08/2012 | 367.00p | 369.30p | 366.40p | 367.00p | 141290 |
14/08/2012 | 372.80p | 372.80p | 366.21p | 366.90p | 316034 |
13/08/2012 | 369.00p | 373.58p | 365.00p | 365.00p | 258037 |
10/08/2012 | 371.00p | 373.70p | 364.30p | 369.10p | 98562 |
09/08/2012 | 371.90p | 375.00p | 371.00p | 371.00p | 73206 |
08/08/2012 | 370.50p | 374.50p | 370.00p | 370.60p | 151425 |
07/08/2012 | 372.00p | 374.40p | 369.27p | 371.00p | 133024 |
06/08/2012 | 370.00p | 372.70p | 369.50p | 370.60p | 158153 |
03/08/2012 | 369.00p | 371.90p | 363.69p | 371.00p | 304785 |
02/08/2012 | 372.00p | 372.50p | 363.60p | 364.40p | 102527 |
01/08/2012 | 367.80p | 369.90p | 365.45p | 368.70p | 101317 |
31/07/2012 | 367.60p | 368.79p | 364.10p | 364.10p | 207786 |
30/07/2012 | 361.00p | 369.07p | 359.30p | 367.10p | 138743 |
27/07/2012 | 357.00p | 360.50p | 355.19p | 360.50p | 128547 |
26/07/2012 | 349.60p | 356.28p | 348.50p | 354.90p | 244475 |
25/07/2012 | 351.70p | 353.00p | 349.50p | 350.20p | 179191 |
24/07/2012 | 357.00p | 359.63p | 352.94p | 353.40p | 172892 |
23/07/2012 | 364.90p | 364.90p | 355.20p | 356.30p | 157026 |
20/07/2012 | 366.60p | 367.60p | 364.75p | 365.50p | 253322 |
19/07/2012 | 365.00p | 368.90p | 364.25p | 368.00p | 147280 |
18/07/2012 | 363.20p | 365.30p | 361.00p | 363.80p | 143435 |
17/07/2012 | 366.00p | 367.20p | 358.00p | 360.00p | 248373 |
16/07/2012 | 363.00p | 366.40p | 361.70p | 365.00p | 219362 |
13/07/2012 | 364.70p | 364.99p | 360.97p | 363.00p | 303789 |
12/07/2012 | 363.40p | 365.58p | 360.50p | 360.50p | 138306 |
*Close Price adjusted for both dividends and splits