Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2013 | 156.25p | 156.25p | 155.50p | 156.25p | 7797 |
07/05/2013 | 156.25p | 156.25p | 155.50p | 156.25p | 3244 |
03/05/2013 | 156.25p | 156.25p | 155.50p | 156.25p | 0 |
02/05/2013 | 156.25p | 156.25p | 155.50p | 156.25p | 4985 |
01/05/2013 | 156.25p | 156.25p | 155.50p | 156.25p | 14254 |
30/04/2013 | 157.25p | 157.25p | 155.00p | 156.25p | 18814 |
29/04/2013 | 158.75p | 158.75p | 156.50p | 157.25p | 30711 |
26/04/2013 | 159.00p | 159.00p | 158.00p | 158.75p | 10985 |
25/04/2013 | 159.00p | 159.00p | 158.00p | 159.00p | 26101 |
24/04/2013 | 159.00p | 159.00p | 158.00p | 159.00p | 32199 |
23/04/2013 | 160.00p | 160.00p | 157.75p | 159.00p | 75592 |
22/04/2013 | 157.75p | 158.00p | 156.50p | 157.75p | 10150 |
19/04/2013 | 157.75p | 157.75p | 157.75p | 157.75p | 1500 |
18/04/2013 | 158.00p | 158.00p | 157.10p | 157.75p | 13298 |
17/04/2013 | 158.00p | 158.00p | 157.10p | 158.00p | 21950 |
16/04/2013 | 158.00p | 158.00p | 157.10p | 158.00p | 181454 |
15/04/2013 | 158.00p | 158.00p | 158.00p | 158.00p | 3000 |
12/04/2013 | 158.00p | 158.00p | 157.10p | 158.00p | 10088 |
11/04/2013 | 158.00p | 158.00p | 157.32p | 158.00p | 1768 |
10/04/2013 | 156.75p | 158.00p | 155.90p | 158.00p | 727639 |
09/04/2013 | 156.75p | 158.00p | 155.90p | 156.75p | 144119 |
08/04/2013 | 156.75p | 156.75p | 155.50p | 156.75p | 0 |
05/04/2013 | 156.75p | 156.75p | 155.50p | 156.75p | 12418 |
04/04/2013 | 156.75p | 158.00p | 155.50p | 156.75p | 0 |
03/04/2013 | 156.75p | 158.00p | 155.50p | 156.75p | 0 |
02/04/2013 | 156.75p | 158.00p | 155.50p | 156.75p | 122800 |
28/03/2013 | 156.75p | 158.00p | 155.00p | 156.75p | 53465 |
27/03/2013 | 157.50p | 157.50p | 155.50p | 156.75p | 35663 |
26/03/2013 | 157.50p | 157.50p | 157.47p | 157.50p | 3725 |
25/03/2013 | 158.50p | 158.50p | 156.00p | 158.00p | 21985 |
22/03/2013 | 158.50p | 158.50p | 157.00p | 158.50p | 2623 |
21/03/2013 | 158.50p | 158.50p | 157.00p | 158.50p | 59714 |
20/03/2013 | 158.50p | 158.50p | 157.00p | 158.50p | 32601 |
19/03/2013 | 158.50p | 158.50p | 157.00p | 158.50p | 91357 |
18/03/2013 | 158.50p | 158.50p | 155.00p | 158.50p | 19883 |
15/03/2013 | 158.50p | 160.00p | 158.50p | 158.50p | 3103 |
14/03/2013 | 158.50p | 159.50p | 158.00p | 158.50p | 18707 |
13/03/2013 | 158.50p | 158.50p | 158.00p | 158.50p | 37727 |
12/03/2013 | 158.50p | 160.00p | 158.00p | 158.50p | 15931 |
11/03/2013 | 158.50p | 159.40p | 157.00p | 158.50p | 14381 |
08/03/2013 | 158.50p | 159.50p | 157.50p | 158.50p | 34689 |
07/03/2013 | 158.50p | 159.00p | 158.50p | 158.50p | 103568 |
06/03/2013 | 155.38p | 159.00p | 155.20p | 158.50p | 62776 |
05/03/2013 | 155.25p | 156.00p | 155.25p | 155.38p | 6504 |
04/03/2013 | 155.00p | 156.00p | 155.00p | 155.25p | 11884 |
01/03/2013 | 155.00p | 156.00p | 155.00p | 155.00p | 26193 |
28/02/2013 | 154.00p | 155.50p | 153.67p | 155.00p | 35216 |
27/02/2013 | 153.25p | 154.00p | 153.00p | 154.00p | 6653 |
26/02/2013 | 153.25p | 154.00p | 153.00p | 153.25p | 24674 |
25/02/2013 | 152.00p | 154.00p | 152.00p | 153.25p | 28400 |
22/02/2013 | 151.75p | 153.00p | 151.37p | 152.00p | 131845 |
21/02/2013 | 152.00p | 153.00p | 151.00p | 151.75p | 55303 |
20/02/2013 | 150.50p | 153.00p | 150.50p | 152.00p | 52430 |
19/02/2013 | 149.75p | 150.50p | 149.75p | 150.50p | 23684 |
18/02/2013 | 148.75p | 150.00p | 148.50p | 149.75p | 32400 |
15/02/2013 | 148.50p | 150.00p | 144.96p | 148.75p | 157642 |
14/02/2013 | 142.75p | 150.00p | 142.75p | 148.50p | 83140 |
13/02/2013 | 140.75p | 143.50p | 140.75p | 142.75p | 61982 |
12/02/2013 | 140.50p | 142.00p | 140.50p | 140.75p | 310679 |
11/02/2013 | 140.50p | 141.98p | 139.00p | 140.50p | 570844 |
08/02/2013 | 139.37p | 141.00p | 138.75p | 140.50p | 1221519 |
07/02/2013 | 139.50p | 140.50p | 138.50p | 139.37p | 15690 |
06/02/2013 | 140.00p | 140.00p | 138.00p | 139.50p | 182500 |
05/02/2013 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
04/02/2013 | 140.00p | 140.00p | 140.00p | 140.00p | 50000 |
01/02/2013 | 140.25p | 140.25p | 139.00p | 140.00p | 15000 |
31/01/2013 | 140.75p | 140.75p | 140.00p | 140.25p | 10000 |
30/01/2013 | 140.75p | 140.75p | 140.00p | 140.75p | 31000 |
29/01/2013 | 140.75p | 141.00p | 140.75p | 140.75p | 1900 |
28/01/2013 | 140.75p | 141.50p | 140.00p | 140.75p | 24050 |
25/01/2013 | 141.00p | 141.00p | 140.75p | 140.75p | 5700 |
24/01/2013 | 141.00p | 142.00p | 139.50p | 141.00p | 0 |
23/01/2013 | 141.25p | 142.00p | 139.50p | 141.00p | 56482 |
22/01/2013 | 141.25p | 141.25p | 140.50p | 141.25p | 2280 |
21/01/2013 | 141.25p | 141.25p | 141.25p | 141.25p | 1000 |
18/01/2013 | 141.25p | 141.50p | 140.00p | 141.25p | 87413 |
17/01/2013 | 141.25p | 141.33p | 140.50p | 141.25p | 0 |
16/01/2013 | 141.25p | 141.33p | 140.50p | 141.25p | 0 |
15/01/2013 | 140.50p | 141.33p | 140.50p | 141.25p | 54999 |
14/01/2013 | 138.50p | 138.50p | 136.00p | 138.50p | 60675 |
11/01/2013 | 136.50p | 139.33p | 135.00p | 138.50p | 246973 |
10/01/2013 | 136.50p | 136.50p | 135.00p | 136.50p | 0 |
09/01/2013 | 136.50p | 136.50p | 135.00p | 136.50p | 675080 |
08/01/2013 | 136.50p | 136.50p | 136.00p | 136.50p | 830 |
07/01/2013 | 136.50p | 138.00p | 136.50p | 136.50p | 123600 |
04/01/2013 | 136.50p | 136.50p | 135.00p | 136.50p | 392 |
03/01/2013 | 136.50p | 137.00p | 135.00p | 136.50p | 178510 |
02/01/2013 | 136.50p | 138.00p | 136.50p | 136.50p | 6096 |
31/12/2012 | 136.50p | 137.00p | 136.00p | 136.50p | 0 |
28/12/2012 | 136.00p | 137.00p | 136.00p | 136.50p | 60000 |
27/12/2012 | 136.50p | 136.50p | 135.50p | 136.00p | 22700 |
24/12/2012 | 136.50p | 137.50p | 134.50p | 136.50p | 0 |
21/12/2012 | 135.50p | 137.00p | 134.50p | 135.50p | 142200 |
20/12/2012 | 135.50p | 135.50p | 135.50p | 135.50p | 21000 |
19/12/2012 | 135.00p | 137.00p | 135.00p | 135.50p | 150000 |
18/12/2012 | 134.00p | 136.00p | 134.00p | 135.00p | 37300 |
17/12/2012 | 134.50p | 134.50p | 132.00p | 134.00p | 150900 |
14/12/2012 | 134.50p | 134.50p | 132.00p | 134.50p | 2353 |
13/12/2012 | 134.50p | 134.50p | 133.00p | 134.50p | 0 |
12/12/2012 | 134.50p | 134.50p | 133.00p | 134.50p | 0 |
11/12/2012 | 134.50p | 134.50p | 133.00p | 134.50p | 0 |
10/12/2012 | 134.50p | 134.50p | 133.00p | 134.50p | 6660 |
07/12/2012 | 134.50p | 137.00p | 134.50p | 134.50p | 17900 |
06/12/2012 | 134.50p | 135.00p | 133.00p | 134.50p | 0 |
05/12/2012 | 135.00p | 135.00p | 133.00p | 134.50p | 5000 |
04/12/2012 | 135.50p | 135.50p | 134.00p | 135.00p | 8773 |
03/12/2012 | 135.50p | 135.50p | 134.50p | 135.50p | 5000 |
30/11/2012 | 135.50p | 137.00p | 135.50p | 135.50p | 73246 |
29/11/2012 | 134.25p | 136.25p | 133.00p | 135.50p | 66938 |
28/11/2012 | 134.25p | 134.88p | 134.25p | 134.25p | 0 |
27/11/2012 | 134.25p | 134.88p | 134.25p | 134.25p | 97108 |
26/11/2012 | 134.25p | 134.25p | 133.00p | 134.25p | 0 |
23/11/2012 | 134.25p | 134.25p | 133.00p | 134.25p | 0 |
22/11/2012 | 134.25p | 134.25p | 133.00p | 134.25p | 0 |
21/11/2012 | 134.25p | 134.25p | 133.00p | 134.25p | 7403 |
20/11/2012 | 135.75p | 136.50p | 133.25p | 134.25p | 43461 |
19/11/2012 | 135.75p | 135.75p | 135.75p | 135.75p | 6000 |
16/11/2012 | 136.00p | 136.00p | 135.00p | 135.75p | 18500 |
15/11/2012 | 136.00p | 136.00p | 135.30p | 136.00p | 2500 |
14/11/2012 | 136.00p | 136.00p | 136.00p | 136.00p | 33100 |
13/11/2012 | 136.00p | 137.00p | 136.00p | 136.00p | 3382619 |
12/11/2012 | 136.00p | 137.00p | 136.00p | 136.00p | 62882 |
09/11/2012 | 136.00p | 136.00p | 135.50p | 136.00p | 0 |
08/11/2012 | 136.00p | 136.00p | 135.50p | 136.00p | 2223 |
07/11/2012 | 136.00p | 137.00p | 136.00p | 136.00p | 0 |
06/11/2012 | 136.00p | 137.00p | 136.00p | 136.00p | 0 |
05/11/2012 | 136.00p | 137.00p | 136.00p | 136.00p | 2200 |
02/11/2012 | 136.00p | 137.00p | 136.00p | 136.00p | 3268 |
01/11/2012 | 135.50p | 136.00p | 135.50p | 136.00p | 10000 |
31/10/2012 | 135.50p | 137.00p | 135.20p | 135.50p | 3648 |
30/10/2012 | 135.50p | 135.50p | 135.20p | 135.50p | 402 |
29/10/2012 | 135.50p | 137.00p | 135.00p | 135.50p | 82446 |
26/10/2012 | 135.50p | 135.50p | 134.00p | 135.50p | 0 |
25/10/2012 | 135.50p | 135.50p | 134.00p | 135.50p | 0 |
24/10/2012 | 135.50p | 135.50p | 134.00p | 135.50p | 0 |
23/10/2012 | 135.50p | 135.50p | 134.00p | 135.50p | 35746 |
22/10/2012 | 135.50p | 135.50p | 135.50p | 135.50p | 4800 |
19/10/2012 | 134.00p | 136.00p | 134.00p | 135.50p | 191700 |
18/10/2012 | 134.00p | 135.00p | 134.00p | 134.00p | 10392 |
17/10/2012 | 132.00p | 134.00p | 132.00p | 134.00p | 380461 |
16/10/2012 | 132.00p | 132.00p | 130.70p | 132.00p | 2500 |
15/10/2012 | 132.00p | 133.00p | 127.00p | 132.00p | 201489 |
12/10/2012 | 132.00p | 132.00p | 130.00p | 132.00p | 1201574 |
11/10/2012 | 132.00p | 132.00p | 130.00p | 132.00p | 467 |
10/10/2012 | 132.00p | 133.00p | 131.38p | 132.00p | 3850 |
09/10/2012 | 132.00p | 132.00p | 130.00p | 132.00p | 1000000 |
08/10/2012 | 132.00p | 132.00p | 130.00p | 132.00p | 503234 |
05/10/2012 | 132.00p | 133.00p | 129.00p | 132.00p | 0 |
04/10/2012 | 132.00p | 133.00p | 129.00p | 132.00p | 0 |
03/10/2012 | 129.00p | 133.00p | 129.00p | 132.00p | 85546 |
02/10/2012 | 129.00p | 129.00p | 128.00p | 129.00p | 0 |
01/10/2012 | 129.00p | 129.00p | 128.00p | 129.00p | 290000 |
28/09/2012 | 129.00p | 129.00p | 128.00p | 129.00p | 2647 |
27/09/2012 | 129.00p | 129.00p | 128.00p | 129.00p | 0 |
26/09/2012 | 129.00p | 129.00p | 128.00p | 129.00p | 6050 |
25/09/2012 | 129.00p | 129.00p | 128.00p | 129.00p | 0 |
24/09/2012 | 129.00p | 129.00p | 128.00p | 129.00p | 3300 |
21/09/2012 | 129.00p | 129.00p | 128.00p | 129.00p | 1500 |
20/09/2012 | 129.00p | 130.00p | 128.00p | 129.00p | 0 |
19/09/2012 | 129.00p | 130.00p | 128.00p | 129.00p | 16610 |
18/09/2012 | 129.00p | 129.00p | 128.00p | 129.00p | 954 |
17/09/2012 | 129.50p | 131.00p | 128.00p | 129.00p | 22300 |
14/09/2012 | 129.50p | 130.00p | 128.00p | 129.50p | 0 |
13/09/2012 | 128.50p | 130.00p | 128.00p | 129.50p | 0 |
12/09/2012 | 128.50p | 130.00p | 128.00p | 128.50p | 0 |
11/09/2012 | 128.00p | 130.00p | 128.00p | 128.50p | 33000 |
10/09/2012 | 126.00p | 128.00p | 126.00p | 128.00p | 1550 |
07/09/2012 | 120.00p | 128.00p | 120.00p | 126.00p | 118250 |
06/09/2012 | 120.00p | 120.00p | 118.00p | 120.00p | 887700 |
05/09/2012 | 122.75p | 122.75p | 120.00p | 120.00p | 5200 |
04/09/2012 | 124.00p | 124.50p | 120.00p | 122.75p | 27140 |
03/09/2012 | 124.00p | 124.50p | 124.00p | 124.00p | 1050 |
31/08/2012 | 124.00p | 124.50p | 124.00p | 124.00p | 21000 |
30/08/2012 | 124.00p | 124.00p | 122.00p | 124.00p | 0 |
29/08/2012 | 124.00p | 124.00p | 122.00p | 124.00p | 598 |
28/08/2012 | 124.00p | 125.63p | 123.25p | 124.00p | 0 |
24/08/2012 | 124.50p | 125.63p | 123.25p | 124.00p | 0 |
23/08/2012 | 124.50p | 125.63p | 123.25p | 124.50p | 0 |
22/08/2012 | 125.13p | 125.63p | 123.25p | 124.50p | 0 |
21/08/2012 | 125.63p | 125.63p | 123.25p | 125.13p | 37356 |
20/08/2012 | 126.25p | 126.25p | 123.50p | 125.63p | 3000 |
17/08/2012 | 126.25p | 126.25p | 123.50p | 126.25p | 1449 |
16/08/2012 | 126.37p | 127.00p | 125.20p | 126.25p | 0 |
15/08/2012 | 127.00p | 127.00p | 125.20p | 126.37p | 8900 |
14/08/2012 | 127.00p | 127.00p | 125.25p | 127.00p | 69812 |
13/08/2012 | 127.00p | 127.75p | 125.00p | 127.00p | 0 |
10/08/2012 | 127.00p | 127.75p | 125.00p | 127.00p | 0 |
09/08/2012 | 127.75p | 127.75p | 125.00p | 127.00p | 30000 |
08/08/2012 | 127.75p | 130.00p | 127.75p | 127.75p | 0 |
07/08/2012 | 128.25p | 130.00p | 127.75p | 127.75p | 115 |
06/08/2012 | 128.25p | 128.25p | 128.25p | 128.25p | 17400 |
03/08/2012 | 128.25p | 128.25p | 127.75p | 128.25p | 2200 |
02/08/2012 | 128.25p | 128.25p | 126.63p | 128.25p | 0 |
01/08/2012 | 128.25p | 128.25p | 126.63p | 128.25p | 1388 |
31/07/2012 | 128.25p | 128.25p | 126.63p | 128.25p | 0 |
30/07/2012 | 128.25p | 128.25p | 126.63p | 128.25p | 0 |
27/07/2012 | 128.25p | 128.25p | 126.63p | 128.25p | 0 |
26/07/2012 | 128.25p | 128.25p | 126.63p | 128.25p | 0 |
25/07/2012 | 128.25p | 128.25p | 126.63p | 128.25p | 498 |
24/07/2012 | 128.25p | 128.25p | 126.63p | 128.25p | 0 |
*Close Price adjusted for both dividends and splits