Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2013 | 162.00p | 168.75p | 161.50p | 165.25p | 4806135 |
03/05/2013 | 159.00p | 162.60p | 157.50p | 162.25p | 2124949 |
02/05/2013 | 166.75p | 170.00p | 157.50p | 159.75p | 1255980 |
01/05/2013 | 159.00p | 161.75p | 158.25p | 159.50p | 510845 |
30/04/2013 | 160.50p | 163.00p | 158.75p | 160.00p | 990326 |
29/04/2013 | 160.00p | 162.50p | 157.75p | 160.00p | 616412 |
26/04/2013 | 163.00p | 164.52p | 158.75p | 161.50p | 1885479 |
25/04/2013 | 153.00p | 164.00p | 153.00p | 161.75p | 3710140 |
24/04/2013 | 150.00p | 154.00p | 149.25p | 153.25p | 1074819 |
23/04/2013 | 149.00p | 150.25p | 147.00p | 149.50p | 1436386 |
22/04/2013 | 146.25p | 152.00p | 146.25p | 147.00p | 1590720 |
19/04/2013 | 148.00p | 149.75p | 145.50p | 146.00p | 647942 |
18/04/2013 | 153.00p | 153.00p | 144.25p | 148.00p | 413673 |
17/04/2013 | 152.25p | 155.00p | 149.00p | 149.50p | 1157922 |
16/04/2013 | 155.25p | 156.23p | 148.00p | 152.00p | 1217653 |
15/04/2013 | 163.00p | 163.00p | 152.75p | 153.75p | 1037177 |
12/04/2013 | 158.00p | 171.75p | 158.00p | 160.75p | 2359144 |
11/04/2013 | 153.00p | 163.00p | 152.07p | 159.75p | 1698312 |
10/04/2013 | 150.00p | 154.00p | 148.25p | 152.75p | 2294741 |
09/04/2013 | 148.00p | 150.99p | 146.50p | 148.50p | 1932316 |
08/04/2013 | 147.00p | 153.75p | 146.25p | 148.25p | 880061 |
05/04/2013 | 150.25p | 155.00p | 145.00p | 146.25p | 1960185 |
04/04/2013 | 152.00p | 154.20p | 148.00p | 151.50p | 1850088 |
03/04/2013 | 151.50p | 154.50p | 143.00p | 152.25p | 2015709 |
02/04/2013 | 158.00p | 159.70p | 151.50p | 152.00p | 1214862 |
28/03/2013 | 156.50p | 166.75p | 156.00p | 156.25p | 825962 |
27/03/2013 | 160.00p | 162.25p | 156.00p | 156.25p | 760237 |
26/03/2013 | 162.00p | 162.87p | 156.00p | 160.00p | 9093754 |
25/03/2013 | 170.50p | 175.00p | 160.50p | 161.50p | 1677029 |
22/03/2013 | 172.50p | 174.00p | 165.46p | 169.00p | 2237036 |
21/03/2013 | 178.75p | 183.04p | 170.00p | 172.00p | 1498101 |
20/03/2013 | 179.00p | 187.00p | 178.25p | 178.75p | 1182413 |
19/03/2013 | 188.00p | 191.00p | 176.00p | 180.00p | 2098119 |
18/03/2013 | 185.00p | 197.05p | 183.50p | 188.00p | 2283857 |
15/03/2013 | 186.00p | 189.50p | 183.50p | 186.00p | 2711498 |
14/03/2013 | 186.75p | 190.00p | 184.00p | 186.50p | 1291339 |
13/03/2013 | 182.00p | 188.00p | 182.00p | 185.75p | 961441 |
12/03/2013 | 176.00p | 186.10p | 176.00p | 183.25p | 1140834 |
11/03/2013 | 177.25p | 180.00p | 173.00p | 178.50p | 2016124 |
08/03/2013 | 179.50p | 182.00p | 177.00p | 177.00p | 1149264 |
07/03/2013 | 185.00p | 185.00p | 178.50p | 178.50p | 1681620 |
06/03/2013 | 177.50p | 188.00p | 177.45p | 181.00p | 806429 |
05/03/2013 | 178.75p | 182.00p | 175.00p | 175.00p | 550289 |
04/03/2013 | 184.75p | 184.75p | 174.50p | 175.50p | 588933 |
01/03/2013 | 179.00p | 189.00p | 174.00p | 183.75p | 1724851 |
28/02/2013 | 178.00p | 178.00p | 172.50p | 175.00p | 498579 |
27/02/2013 | 175.50p | 178.00p | 173.50p | 175.00p | 553301 |
26/02/2013 | 177.00p | 181.75p | 165.65p | 174.75p | 2928958 |
25/02/2013 | 189.00p | 191.50p | 179.00p | 180.00p | 1005334 |
22/02/2013 | 195.00p | 195.00p | 188.25p | 189.00p | 697162 |
21/02/2013 | 199.00p | 199.10p | 189.00p | 189.75p | 660574 |
20/02/2013 | 189.00p | 199.28p | 186.10p | 199.00p | 1815592 |
19/02/2013 | 188.00p | 188.70p | 184.15p | 186.75p | 456938 |
18/02/2013 | 188.00p | 189.75p | 185.20p | 187.50p | 2125756 |
15/02/2013 | 182.00p | 189.75p | 178.60p | 186.00p | 2028161 |
14/02/2013 | 184.00p | 186.40p | 180.24p | 182.25p | 703061 |
13/02/2013 | 182.00p | 189.50p | 180.00p | 185.00p | 1241856 |
12/02/2013 | 180.00p | 183.56p | 178.75p | 180.00p | 5063190 |
11/02/2013 | 183.00p | 189.00p | 170.60p | 179.00p | 1559887 |
08/02/2013 | 182.00p | 188.50p | 179.50p | 186.00p | 8122856 |
07/02/2013 | 176.75p | 183.50p | 174.65p | 179.00p | 1812368 |
06/02/2013 | 168.00p | 179.66p | 163.80p | 175.50p | 2002403 |
05/02/2013 | 171.00p | 175.66p | 164.75p | 164.75p | 1219448 |
04/02/2013 | 164.75p | 173.50p | 162.50p | 171.00p | 1957547 |
01/02/2013 | 160.00p | 164.98p | 152.97p | 162.50p | 2016192 |
31/01/2013 | 153.00p | 160.00p | 149.00p | 159.50p | 2804617 |
30/01/2013 | 154.50p | 156.00p | 150.00p | 154.00p | 1365401 |
29/01/2013 | 155.00p | 165.00p | 145.70p | 153.00p | 2989884 |
28/01/2013 | 137.00p | 159.75p | 135.00p | 154.75p | 9049175 |
25/01/2013 | 134.50p | 138.00p | 131.33p | 135.00p | 5694264 |
24/01/2013 | 137.00p | 140.00p | 126.83p | 132.00p | 5476904 |
23/01/2013 | 125.00p | 142.00p | 115.00p | 133.25p | 11747833 |
22/01/2013 | 112.50p | 118.00p | 109.18p | 109.75p | 1127779 |
21/01/2013 | 108.00p | 114.00p | 108.00p | 112.50p | 1682136 |
18/01/2013 | 105.00p | 110.00p | 104.50p | 110.00p | 970977 |
17/01/2013 | 98.25p | 104.51p | 98.25p | 104.50p | 1159951 |
16/01/2013 | 95.50p | 99.00p | 93.00p | 99.00p | 843125 |
15/01/2013 | 97.50p | 98.00p | 94.44p | 95.50p | 453871 |
14/01/2013 | 98.00p | 99.00p | 97.24p | 97.75p | 1032615 |
11/01/2013 | 99.00p | 99.00p | 96.82p | 98.00p | 268719 |
10/01/2013 | 96.50p | 100.00p | 95.50p | 99.00p | 569100 |
09/01/2013 | 96.00p | 97.00p | 93.00p | 95.00p | 1192926 |
08/01/2013 | 95.75p | 96.96p | 94.00p | 95.00p | 238675 |
07/01/2013 | 99.00p | 99.00p | 91.75p | 96.50p | 3348413 |
04/01/2013 | 100.00p | 102.00p | 98.00p | 98.75p | 512011 |
03/01/2013 | 97.00p | 101.00p | 95.50p | 99.25p | 503012 |
02/01/2013 | 89.00p | 97.00p | 87.65p | 97.00p | 643242 |
31/12/2012 | 88.00p | 91.00p | 86.24p | 88.00p | 72123 |
28/12/2012 | 90.00p | 92.00p | 88.00p | 88.00p | 188140 |
27/12/2012 | 91.00p | 92.00p | 89.24p | 90.00p | 280773 |
24/12/2012 | 89.00p | 92.00p | 86.50p | 89.00p | 122272 |
21/12/2012 | 88.75p | 89.00p | 86.00p | 87.00p | 375557 |
20/12/2012 | 86.50p | 88.82p | 86.00p | 86.00p | 272179 |
19/12/2012 | 86.50p | 86.50p | 85.00p | 85.50p | 105766 |
18/12/2012 | 85.75p | 88.33p | 85.34p | 86.00p | 508646 |
17/12/2012 | 85.50p | 86.70p | 84.00p | 86.00p | 540174 |
14/12/2012 | 82.50p | 85.50p | 81.00p | 84.50p | 912544 |
13/12/2012 | 82.00p | 82.20p | 80.26p | 81.00p | 37034 |
12/12/2012 | 81.50p | 82.00p | 80.00p | 81.00p | 238755 |
11/12/2012 | 79.75p | 81.00p | 78.00p | 81.00p | 474032 |
10/12/2012 | 82.00p | 82.50p | 77.78p | 80.00p | 119064 |
07/12/2012 | 77.00p | 82.25p | 77.00p | 82.25p | 158898 |
06/12/2012 | 75.75p | 78.38p | 75.13p | 78.00p | 37731 |
05/12/2012 | 79.00p | 79.00p | 74.00p | 75.75p | 513043 |
04/12/2012 | 77.50p | 78.85p | 75.00p | 77.00p | 843918 |
03/12/2012 | 76.00p | 77.50p | 75.00p | 76.00p | 2137027 |
30/11/2012 | 71.00p | 76.00p | 71.00p | 74.00p | 282332 |
29/11/2012 | 70.00p | 71.50p | 68.88p | 71.50p | 754204 |
28/11/2012 | 72.00p | 73.00p | 67.50p | 72.00p | 52362 |
27/11/2012 | 74.00p | 74.08p | 71.50p | 72.50p | 67362 |
26/11/2012 | 75.00p | 77.22p | 73.00p | 73.50p | 122430 |
23/11/2012 | 76.00p | 77.27p | 73.00p | 75.00p | 102526 |
22/11/2012 | 72.25p | 76.00p | 72.14p | 75.00p | 74092 |
21/11/2012 | 72.00p | 72.91p | 71.00p | 72.13p | 1552049 |
20/11/2012 | 72.00p | 73.00p | 71.10p | 72.00p | 87419 |
19/11/2012 | 69.50p | 71.89p | 68.58p | 71.50p | 44234 |
16/11/2012 | 67.00p | 70.00p | 67.00p | 68.50p | 170107 |
15/11/2012 | 67.25p | 67.26p | 65.00p | 67.00p | 61638 |
14/11/2012 | 67.00p | 67.85p | 66.50p | 67.12p | 24329 |
13/11/2012 | 67.75p | 68.00p | 67.30p | 67.62p | 27326 |
12/11/2012 | 67.00p | 68.10p | 67.00p | 68.00p | 102437 |
09/11/2012 | 65.00p | 67.37p | 65.00p | 67.37p | 51114 |
08/11/2012 | 66.00p | 66.50p | 65.00p | 66.50p | 13053 |
07/11/2012 | 66.50p | 66.78p | 65.10p | 65.50p | 25901 |
06/11/2012 | 66.50p | 67.50p | 63.00p | 66.00p | 154468 |
05/11/2012 | 66.75p | 68.00p | 65.22p | 67.00p | 62116 |
02/11/2012 | 65.00p | 65.50p | 63.26p | 65.50p | 514191 |
01/11/2012 | 66.00p | 66.00p | 65.06p | 66.00p | 55191 |
31/10/2012 | 66.00p | 66.97p | 66.00p | 66.00p | 20277 |
30/10/2012 | 65.50p | 67.00p | 65.00p | 67.00p | 151797 |
29/10/2012 | 66.00p | 66.25p | 63.32p | 66.25p | 197559 |
26/10/2012 | 63.00p | 66.00p | 62.50p | 66.00p | 1398920 |
25/10/2012 | 60.00p | 65.00p | 59.50p | 65.00p | 126616 |
24/10/2012 | 59.00p | 60.00p | 57.00p | 59.00p | 69254 |
23/10/2012 | 57.50p | 59.00p | 56.23p | 59.00p | 13143 |
22/10/2012 | 57.00p | 59.00p | 56.00p | 56.63p | 165378 |
19/10/2012 | 59.00p | 59.00p | 56.20p | 57.00p | 4066532 |
18/10/2012 | 55.48p | 58.79p | 55.48p | 57.38p | 26618 |
17/10/2012 | 58.00p | 59.00p | 56.00p | 57.00p | 55047 |
16/10/2012 | 59.00p | 59.99p | 58.56p | 58.75p | 201513 |
15/10/2012 | 64.50p | 65.86p | 59.00p | 59.00p | 209756 |
12/10/2012 | 65.75p | 66.50p | 64.75p | 65.75p | 108775 |
11/10/2012 | 65.00p | 66.00p | 62.23p | 65.75p | 120786 |
10/10/2012 | 64.00p | 66.20p | 62.25p | 66.00p | 54752 |
09/10/2012 | 65.50p | 67.80p | 65.50p | 66.00p | 27008 |
08/10/2012 | 70.00p | 70.00p | 66.44p | 66.50p | 93504 |
05/10/2012 | 64.00p | 70.00p | 62.20p | 69.00p | 678125 |
04/10/2012 | 64.00p | 65.03p | 62.20p | 64.00p | 73831 |
03/10/2012 | 60.00p | 64.76p | 60.00p | 63.00p | 80274 |
02/10/2012 | 60.00p | 63.75p | 56.40p | 63.50p | 108991 |
01/10/2012 | 57.25p | 60.00p | 57.25p | 57.50p | 23605 |
28/09/2012 | 57.00p | 59.75p | 57.00p | 59.75p | 81247 |
27/09/2012 | 56.00p | 58.00p | 56.00p | 57.00p | 71341 |
26/09/2012 | 56.50p | 59.00p | 56.00p | 57.75p | 82815 |
25/09/2012 | 55.11p | 56.50p | 54.22p | 56.50p | 5298681 |
24/09/2012 | 56.50p | 56.87p | 55.50p | 56.50p | 42124 |
21/09/2012 | 56.00p | 57.00p | 55.00p | 56.50p | 989668 |
20/09/2012 | 56.00p | 56.90p | 55.00p | 56.50p | 31606 |
19/09/2012 | 56.09p | 56.88p | 55.00p | 55.00p | 308323 |
18/09/2012 | 58.00p | 59.00p | 56.00p | 57.50p | 862818 |
17/09/2012 | 59.75p | 59.75p | 57.96p | 58.00p | 47019 |
14/09/2012 | 56.00p | 62.00p | 56.00p | 59.00p | 371477 |
13/09/2012 | 59.00p | 59.00p | 56.00p | 59.00p | 762898 |
12/09/2012 | 61.00p | 61.09p | 57.00p | 61.00p | 498394 |
11/09/2012 | 59.00p | 61.00p | 59.00p | 61.00p | 23743 |
10/09/2012 | 58.00p | 59.00p | 57.00p | 58.00p | 1669855 |
07/09/2012 | 61.00p | 61.00p | 58.45p | 60.50p | 16039 |
06/09/2012 | 60.00p | 61.00p | 58.00p | 61.00p | 263164 |
05/09/2012 | 59.00p | 59.00p | 57.00p | 57.00p | 103766 |
04/09/2012 | 59.00p | 59.00p | 56.00p | 57.50p | 293945 |
03/09/2012 | 57.00p | 59.00p | 57.00p | 58.25p | 10510 |
31/08/2012 | 58.34p | 58.34p | 54.75p | 54.75p | 29790 |
30/08/2012 | 59.00p | 59.00p | 56.00p | 56.00p | 14251 |
29/08/2012 | 57.00p | 59.00p | 56.00p | 57.00p | 652020 |
28/08/2012 | 58.00p | 58.00p | 58.00p | 58.00p | 14282 |
24/08/2012 | 57.00p | 59.00p | 57.00p | 58.00p | 16410 |
23/08/2012 | 56.44p | 60.00p | 56.44p | 58.50p | 22950 |
22/08/2012 | 59.00p | 59.11p | 57.00p | 57.50p | 65714 |
21/08/2012 | 58.00p | 59.70p | 56.92p | 58.00p | 60754 |
20/08/2012 | 61.40p | 61.80p | 58.29p | 59.00p | 45009 |
17/08/2012 | 61.00p | 61.00p | 59.50p | 59.50p | 18879 |
16/08/2012 | 59.00p | 60.85p | 58.33p | 59.50p | 35619 |
15/08/2012 | 59.00p | 61.99p | 59.00p | 59.00p | 12605 |
14/08/2012 | 60.00p | 62.00p | 59.12p | 59.50p | 112082 |
13/08/2012 | 63.00p | 64.74p | 61.50p | 61.50p | 59490 |
10/08/2012 | 60.00p | 65.00p | 59.99p | 63.38p | 1340668 |
09/08/2012 | 59.00p | 59.00p | 56.73p | 58.50p | 164551 |
08/08/2012 | 57.00p | 58.88p | 56.15p | 58.00p | 25014 |
07/08/2012 | 60.00p | 60.80p | 58.85p | 59.50p | 31988 |
06/08/2012 | 61.00p | 61.99p | 60.00p | 61.00p | 96922 |
03/08/2012 | 61.00p | 61.80p | 60.00p | 60.87p | 239705 |
02/08/2012 | 60.00p | 62.00p | 60.00p | 61.00p | 10256 |
01/08/2012 | 62.70p | 62.99p | 60.50p | 61.00p | 2007426 |
31/07/2012 | 61.00p | 62.00p | 59.10p | 62.00p | 2679595 |
30/07/2012 | 59.00p | 60.10p | 58.50p | 59.50p | 30147 |
27/07/2012 | 60.00p | 61.00p | 58.00p | 59.00p | 155884 |
26/07/2012 | 55.00p | 60.00p | 54.17p | 59.75p | 354986 |
25/07/2012 | 54.00p | 55.00p | 51.15p | 53.00p | 2216539 |
24/07/2012 | 55.00p | 55.50p | 50.00p | 51.00p | 250284 |
23/07/2012 | 57.00p | 58.70p | 55.51p | 55.75p | 46656 |
*Close Price adjusted for both dividends and splits