Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2013 | 290.00p | 290.00p | 288.26p | 289.50p | 9000 |
03/05/2013 | 290.00p | 292.00p | 288.50p | 290.00p | 16375 |
02/05/2013 | 290.00p | 290.00p | 288.50p | 290.00p | 3806 |
01/05/2013 | 290.00p | 290.00p | 288.00p | 290.00p | 13230 |
30/04/2013 | 290.00p | 291.40p | 288.00p | 290.00p | 0 |
29/04/2013 | 290.00p | 291.40p | 288.00p | 290.00p | 5501 |
26/04/2013 | 290.00p | 290.72p | 288.60p | 290.00p | 1594 |
25/04/2013 | 290.00p | 290.72p | 288.50p | 290.00p | 3353 |
24/04/2013 | 288.50p | 290.50p | 288.50p | 290.00p | 3925 |
23/04/2013 | 289.50p | 291.30p | 285.00p | 288.50p | 13932 |
22/04/2013 | 283.00p | 290.00p | 283.00p | 288.00p | 4601 |
19/04/2013 | 280.00p | 284.36p | 280.00p | 283.00p | 6461 |
18/04/2013 | 282.50p | 284.25p | 280.00p | 282.50p | 99411 |
17/04/2013 | 282.50p | 284.55p | 280.45p | 282.50p | 3587 |
16/04/2013 | 281.50p | 282.90p | 280.00p | 282.50p | 12657 |
15/04/2013 | 281.50p | 282.90p | 279.00p | 281.50p | 3581 |
12/04/2013 | 281.50p | 282.90p | 278.89p | 281.50p | 2802 |
11/04/2013 | 281.50p | 281.50p | 278.00p | 281.50p | 533 |
10/04/2013 | 281.50p | 282.90p | 278.00p | 281.50p | 12155 |
09/04/2013 | 282.00p | 282.00p | 281.00p | 281.50p | 3400 |
08/04/2013 | 282.00p | 282.00p | 278.00p | 282.00p | 2214 |
05/04/2013 | 283.50p | 284.55p | 278.00p | 282.00p | 12177 |
04/04/2013 | 283.50p | 285.00p | 282.50p | 283.50p | 13131 |
03/04/2013 | 283.50p | 287.00p | 283.50p | 283.50p | 6373 |
02/04/2013 | 280.00p | 287.00p | 280.00p | 283.50p | 3313 |
28/03/2013 | 280.00p | 285.72p | 280.00p | 280.00p | 1000 |
27/03/2013 | 278.00p | 285.00p | 278.00p | 280.00p | 8003 |
26/03/2013 | 278.00p | 283.00p | 275.00p | 278.00p | 122653 |
25/03/2013 | 278.00p | 283.00p | 278.00p | 278.00p | 4573 |
22/03/2013 | 275.00p | 283.00p | 275.00p | 278.00p | 11425 |
21/03/2013 | 275.00p | 280.00p | 275.00p | 275.00p | 7948 |
20/03/2013 | 275.00p | 278.00p | 270.00p | 275.00p | 71329 |
19/03/2013 | 271.00p | 275.00p | 270.00p | 275.00p | 5891 |
18/03/2013 | 269.00p | 275.03p | 267.00p | 271.00p | 39418 |
15/03/2013 | 269.00p | 275.00p | 263.00p | 269.00p | 20221 |
14/03/2013 | 269.00p | 270.00p | 266.60p | 269.00p | 16338 |
13/03/2013 | 269.00p | 275.00p | 263.00p | 269.00p | 22703 |
12/03/2013 | 256.50p | 271.11p | 256.50p | 269.00p | 11105 |
11/03/2013 | 252.50p | 263.00p | 252.50p | 256.50p | 5164 |
08/03/2013 | 252.50p | 255.00p | 247.50p | 252.50p | 7107 |
07/03/2013 | 252.50p | 255.00p | 252.50p | 252.50p | 6964 |
06/03/2013 | 252.50p | 255.00p | 251.75p | 252.50p | 14079 |
05/03/2013 | 251.50p | 255.00p | 250.45p | 252.50p | 7291 |
04/03/2013 | 251.50p | 253.95p | 251.50p | 251.50p | 3525 |
01/03/2013 | 251.50p | 251.50p | 250.45p | 251.50p | 4070 |
28/02/2013 | 251.50p | 251.50p | 248.50p | 251.50p | 0 |
27/02/2013 | 251.50p | 251.50p | 248.50p | 251.50p | 63551 |
26/02/2013 | 251.50p | 251.50p | 251.50p | 251.50p | 5197 |
25/02/2013 | 251.50p | 251.50p | 251.50p | 251.50p | 500 |
22/02/2013 | 251.50p | 251.50p | 248.00p | 251.50p | 1961 |
21/02/2013 | 251.50p | 251.50p | 248.00p | 251.50p | 15450 |
20/02/2013 | 254.00p | 254.00p | 249.17p | 251.50p | 32628 |
19/02/2013 | 249.00p | 255.00p | 249.00p | 253.00p | 3188 |
18/02/2013 | 248.00p | 250.00p | 248.00p | 249.00p | 5750 |
15/02/2013 | 247.50p | 249.80p | 247.50p | 248.00p | 1935 |
14/02/2013 | 247.50p | 249.75p | 245.80p | 247.50p | 2789 |
13/02/2013 | 247.00p | 249.70p | 247.00p | 247.50p | 2000 |
12/02/2013 | 246.50p | 249.65p | 244.00p | 247.00p | 16011 |
11/02/2013 | 249.00p | 249.00p | 245.00p | 246.50p | 1863 |
08/02/2013 | 245.50p | 254.40p | 245.50p | 249.00p | 3433 |
07/02/2013 | 245.50p | 250.00p | 240.00p | 245.50p | 1958475 |
06/02/2013 | 248.00p | 251.00p | 242.75p | 245.50p | 19723 |
05/02/2013 | 254.00p | 258.00p | 248.60p | 250.00p | 20121 |
04/02/2013 | 251.00p | 260.00p | 251.00p | 254.00p | 29538 |
01/02/2013 | 255.00p | 260.00p | 249.20p | 251.00p | 7903 |
31/01/2013 | 262.50p | 262.50p | 250.00p | 255.00p | 219595 |
30/01/2013 | 255.00p | 267.00p | 255.00p | 262.50p | 13620 |
29/01/2013 | 240.00p | 260.00p | 238.00p | 255.00p | 53681 |
28/01/2013 | 231.00p | 235.00p | 231.00p | 231.00p | 5665 |
25/01/2013 | 231.00p | 231.00p | 230.00p | 231.00p | 1030 |
24/01/2013 | 231.00p | 235.00p | 230.00p | 231.00p | 742 |
23/01/2013 | 231.00p | 235.00p | 231.00p | 231.00p | 11066 |
22/01/2013 | 231.00p | 235.00p | 231.00p | 231.00p | 0 |
21/01/2013 | 231.00p | 235.00p | 231.00p | 231.00p | 1200 |
18/01/2013 | 227.00p | 231.00p | 227.00p | 231.00p | 13806 |
17/01/2013 | 223.00p | 230.00p | 223.00p | 227.00p | 18279 |
16/01/2013 | 218.00p | 226.00p | 216.00p | 223.00p | 10429 |
15/01/2013 | 211.00p | 218.00p | 211.00p | 218.00p | 24342 |
14/01/2013 | 211.00p | 215.00p | 211.00p | 211.00p | 23554 |
11/01/2013 | 207.00p | 214.00p | 207.00p | 211.00p | 1728 |
10/01/2013 | 207.00p | 211.00p | 205.50p | 207.00p | 289213 |
09/01/2013 | 207.00p | 211.00p | 207.00p | 207.00p | 937 |
08/01/2013 | 204.00p | 210.00p | 204.00p | 207.00p | 12992 |
07/01/2013 | 204.00p | 208.00p | 201.60p | 204.00p | 3560 |
04/01/2013 | 202.00p | 202.50p | 200.00p | 202.50p | 50000 |
03/01/2013 | 202.00p | 202.00p | 200.00p | 202.00p | 120000 |
02/01/2013 | 202.00p | 202.00p | 200.00p | 202.00p | 472 |
31/12/2012 | 202.00p | 202.00p | 200.00p | 202.00p | 0 |
28/12/2012 | 202.00p | 202.00p | 200.00p | 202.00p | 0 |
27/12/2012 | 202.00p | 202.00p | 200.00p | 202.00p | 1008 |
24/12/2012 | 202.00p | 203.50p | 202.00p | 202.00p | 0 |
21/12/2012 | 202.00p | 203.50p | 202.00p | 202.00p | 1187 |
20/12/2012 | 196.50p | 204.00p | 196.50p | 202.00p | 60970 |
19/12/2012 | 196.50p | 202.00p | 196.50p | 196.50p | 7786 |
18/12/2012 | 196.50p | 201.78p | 193.86p | 196.50p | 0 |
17/12/2012 | 196.50p | 201.78p | 193.86p | 196.50p | 6485 |
14/12/2012 | 196.50p | 201.00p | 196.50p | 196.50p | 3799 |
13/12/2012 | 196.50p | 202.00p | 196.50p | 196.50p | 55300 |
12/12/2012 | 196.50p | 196.50p | 193.86p | 196.50p | 0 |
11/12/2012 | 195.50p | 196.50p | 193.86p | 196.50p | 2800 |
10/12/2012 | 195.50p | 201.00p | 192.86p | 195.50p | 4529 |
07/12/2012 | 195.50p | 200.78p | 195.50p | 195.50p | 0 |
06/12/2012 | 195.50p | 200.78p | 195.50p | 195.50p | 5012 |
05/12/2012 | 195.50p | 201.00p | 195.50p | 195.50p | 11250 |
04/12/2012 | 195.50p | 200.78p | 191.76p | 195.50p | 3390 |
03/12/2012 | 195.50p | 199.00p | 191.76p | 195.50p | 5112 |
30/11/2012 | 195.50p | 195.50p | 191.00p | 195.50p | 863 |
29/11/2012 | 193.50p | 195.50p | 189.65p | 193.50p | 68844 |
28/11/2012 | 193.50p | 193.50p | 190.20p | 193.50p | 0 |
27/11/2012 | 193.50p | 193.50p | 190.20p | 193.50p | 2159 |
26/11/2012 | 193.50p | 196.00p | 193.50p | 193.50p | 0 |
23/11/2012 | 193.50p | 196.00p | 193.50p | 193.50p | 0 |
22/11/2012 | 193.50p | 196.00p | 193.50p | 193.50p | 247 |
21/11/2012 | 193.50p | 197.35p | 190.00p | 193.50p | 3504 |
20/11/2012 | 192.00p | 197.00p | 188.00p | 193.50p | 11427 |
19/11/2012 | 192.00p | 194.00p | 192.00p | 192.00p | 1859 |
16/11/2012 | 192.00p | 194.00p | 190.00p | 192.00p | 13632 |
15/11/2012 | 192.00p | 196.00p | 187.00p | 192.00p | 2123 |
14/11/2012 | 192.00p | 201.50p | 185.00p | 192.00p | 0 |
13/11/2012 | 198.50p | 201.50p | 185.00p | 192.00p | 44930 |
12/11/2012 | 198.50p | 199.00p | 195.00p | 198.50p | 9756 |
09/11/2012 | 198.50p | 200.25p | 198.50p | 198.50p | 17160 |
08/11/2012 | 198.50p | 199.00p | 195.00p | 198.50p | 4596 |
07/11/2012 | 203.00p | 203.00p | 195.00p | 198.50p | 23147 |
06/11/2012 | 203.00p | 206.11p | 200.00p | 203.00p | 0 |
05/11/2012 | 203.00p | 206.11p | 200.00p | 203.00p | 5276 |
02/11/2012 | 203.00p | 206.00p | 203.00p | 203.00p | 0 |
01/11/2012 | 203.00p | 206.00p | 203.00p | 203.00p | 500 |
31/10/2012 | 203.00p | 203.00p | 200.00p | 203.00p | 8531 |
30/10/2012 | 203.00p | 203.00p | 201.50p | 203.00p | 33595 |
29/10/2012 | 201.00p | 204.00p | 200.22p | 201.00p | 1011 |
26/10/2012 | 201.00p | 204.00p | 200.10p | 201.00p | 3460 |
25/10/2012 | 200.50p | 202.00p | 197.00p | 201.00p | 3466 |
24/10/2012 | 200.50p | 202.60p | 200.50p | 200.50p | 2520 |
23/10/2012 | 200.50p | 202.95p | 200.50p | 200.50p | 5 |
22/10/2012 | 200.50p | 203.30p | 200.50p | 200.50p | 10283 |
19/10/2012 | 200.50p | 203.30p | 200.50p | 200.50p | 9425 |
18/10/2012 | 202.50p | 203.30p | 198.89p | 200.50p | 40500 |
17/10/2012 | 202.50p | 205.80p | 197.00p | 202.50p | 28964 |
16/10/2012 | 202.50p | 207.00p | 200.50p | 202.50p | 42805 |
15/10/2012 | 202.50p | 205.00p | 199.31p | 202.50p | 23589 |
12/10/2012 | 202.50p | 204.70p | 199.31p | 202.50p | 1290 |
11/10/2012 | 203.00p | 203.00p | 198.00p | 202.50p | 0 |
10/10/2012 | 203.00p | 203.00p | 198.00p | 203.00p | 0 |
09/10/2012 | 203.00p | 203.00p | 198.00p | 203.00p | 2917 |
08/10/2012 | 201.00p | 205.00p | 198.00p | 203.00p | 9092 |
05/10/2012 | 206.00p | 209.60p | 198.65p | 201.00p | 225437 |
04/10/2012 | 206.00p | 210.00p | 204.20p | 206.00p | 0 |
03/10/2012 | 206.00p | 210.00p | 204.20p | 206.00p | 1095 |
02/10/2012 | 206.00p | 208.00p | 206.00p | 206.00p | 150000 |
01/10/2012 | 206.00p | 207.80p | 206.00p | 206.00p | 17982 |
28/09/2012 | 206.00p | 206.00p | 204.20p | 206.00p | 760 |
27/09/2012 | 206.00p | 208.28p | 206.00p | 206.00p | 5000 |
26/09/2012 | 204.00p | 210.00p | 204.00p | 206.00p | 15000 |
25/09/2012 | 204.00p | 207.00p | 200.00p | 204.00p | 4818 |
24/09/2012 | 204.00p | 207.00p | 203.50p | 204.00p | 0 |
21/09/2012 | 204.00p | 207.00p | 203.50p | 204.00p | 0 |
20/09/2012 | 204.00p | 207.00p | 203.50p | 204.00p | 0 |
19/09/2012 | 203.50p | 207.00p | 203.50p | 204.00p | 1107 |
18/09/2012 | 204.00p | 204.00p | 198.00p | 204.00p | 4735 |
17/09/2012 | 204.00p | 210.00p | 201.00p | 204.00p | 7139 |
14/09/2012 | 204.00p | 210.00p | 204.00p | 204.00p | 2500 |
13/09/2012 | 204.00p | 210.00p | 200.28p | 204.00p | 5800 |
12/09/2012 | 204.00p | 210.00p | 199.80p | 204.00p | 8985 |
11/09/2012 | 204.00p | 204.00p | 200.00p | 204.00p | 413 |
10/09/2012 | 203.50p | 210.00p | 200.00p | 204.00p | 32956 |
07/09/2012 | 203.50p | 203.50p | 200.00p | 203.50p | 409 |
06/09/2012 | 203.50p | 210.00p | 200.00p | 203.50p | 7261 |
05/09/2012 | 203.50p | 208.44p | 203.50p | 203.50p | 158 |
04/09/2012 | 206.50p | 211.44p | 206.50p | 206.50p | 984 |
03/09/2012 | 206.50p | 206.50p | 200.00p | 206.50p | 0 |
31/08/2012 | 206.50p | 206.50p | 200.00p | 206.50p | 242 |
30/08/2012 | 200.00p | 206.50p | 200.00p | 206.50p | 5000 |
29/08/2012 | 190.00p | 205.00p | 190.00p | 200.00p | 20460 |
28/08/2012 | 185.00p | 188.37p | 180.00p | 185.00p | 7550 |
24/08/2012 | 185.00p | 185.00p | 179.00p | 185.00p | 17500 |
23/08/2012 | 185.00p | 185.00p | 185.00p | 185.00p | 10000 |
22/08/2012 | 185.00p | 185.00p | 182.00p | 185.00p | 3665 |
21/08/2012 | 185.00p | 186.80p | 182.00p | 185.00p | 0 |
20/08/2012 | 185.00p | 186.80p | 182.00p | 185.00p | 0 |
17/08/2012 | 185.00p | 186.80p | 182.00p | 185.00p | 0 |
16/08/2012 | 185.00p | 186.80p | 182.00p | 185.00p | 5110 |
15/08/2012 | 185.00p | 185.00p | 182.60p | 185.00p | 2216 |
14/08/2012 | 185.00p | 186.80p | 181.00p | 185.00p | 5859 |
13/08/2012 | 185.00p | 187.00p | 180.00p | 185.00p | 0 |
10/08/2012 | 185.00p | 187.00p | 180.00p | 185.00p | 15240 |
09/08/2012 | 185.00p | 188.00p | 185.00p | 185.00p | 4757 |
08/08/2012 | 185.00p | 185.00p | 181.50p | 185.00p | 0 |
07/08/2012 | 185.00p | 185.00p | 181.50p | 185.00p | 7060 |
06/08/2012 | 185.00p | 185.00p | 182.00p | 185.00p | 8910 |
03/08/2012 | 185.00p | 185.00p | 182.60p | 185.00p | 231 |
02/08/2012 | 185.00p | 185.00p | 182.60p | 185.00p | 1400 |
01/08/2012 | 185.00p | 185.00p | 182.60p | 185.00p | 1000 |
31/07/2012 | 185.00p | 189.00p | 182.60p | 185.00p | 0 |
30/07/2012 | 185.00p | 189.00p | 182.60p | 185.00p | 0 |
27/07/2012 | 185.00p | 189.00p | 182.60p | 185.00p | 0 |
26/07/2012 | 185.00p | 189.00p | 182.60p | 185.00p | 0 |
25/07/2012 | 185.00p | 189.00p | 182.60p | 185.00p | 3358 |
24/07/2012 | 185.00p | 185.00p | 181.00p | 185.00p | 412 |
23/07/2012 | 185.00p | 188.57p | 180.00p | 185.00p | 0 |
*Close Price adjusted for both dividends and splits