Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2013 | 620.00p | 630.00p | 605.00p | 617.50p | 5233 |
17/04/2013 | 622.50p | 628.00p | 610.00p | 620.00p | 10489 |
16/04/2013 | 610.00p | 629.70p | 610.00p | 622.50p | 2648 |
15/04/2013 | 610.00p | 620.00p | 603.00p | 610.00p | 9657 |
12/04/2013 | 600.00p | 615.00p | 600.00p | 610.00p | 2572 |
11/04/2013 | 595.00p | 610.00p | 595.00p | 600.00p | 1953 |
10/04/2013 | 595.00p | 600.00p | 591.00p | 595.00p | 5790 |
09/04/2013 | 612.50p | 612.50p | 591.00p | 600.00p | 15981 |
08/04/2013 | 607.50p | 620.00p | 603.00p | 612.50p | 12453 |
05/04/2013 | 607.50p | 615.00p | 605.25p | 607.50p | 5479 |
04/04/2013 | 600.00p | 615.00p | 594.00p | 607.50p | 8743 |
03/04/2013 | 577.50p | 605.00p | 575.00p | 597.50p | 6253 |
02/04/2013 | 557.50p | 590.00p | 550.00p | 577.50p | 8033 |
28/03/2013 | 542.50p | 570.00p | 542.50p | 557.50p | 10084 |
27/03/2013 | 542.50p | 555.00p | 537.50p | 542.50p | 0 |
26/03/2013 | 537.50p | 555.00p | 537.50p | 542.50p | 4157 |
25/03/2013 | 537.50p | 550.00p | 525.00p | 537.50p | 4233 |
22/03/2013 | 542.50p | 550.00p | 537.50p | 537.50p | 7074 |
21/03/2013 | 537.50p | 545.00p | 536.25p | 542.50p | 9394 |
20/03/2013 | 540.00p | 541.20p | 520.00p | 537.50p | 4397 |
19/03/2013 | 537.50p | 548.00p | 537.50p | 540.00p | 2095 |
18/03/2013 | 537.50p | 547.50p | 527.50p | 537.50p | 1707 |
15/03/2013 | 537.50p | 542.00p | 527.50p | 537.50p | 4377 |
14/03/2013 | 537.50p | 537.50p | 527.00p | 537.50p | 0 |
13/03/2013 | 537.50p | 537.50p | 527.00p | 537.50p | 19 |
12/03/2013 | 532.50p | 548.50p | 532.50p | 537.50p | 3334 |
11/03/2013 | 532.50p | 539.70p | 525.75p | 532.50p | 1785 |
08/03/2013 | 532.50p | 540.00p | 532.50p | 532.50p | 2452 |
07/03/2013 | 532.50p | 540.00p | 525.00p | 532.50p | 0 |
06/03/2013 | 532.50p | 540.00p | 525.00p | 532.50p | 1036 |
05/03/2013 | 532.50p | 539.90p | 525.04p | 532.50p | 6626 |
04/03/2013 | 532.50p | 540.00p | 532.50p | 532.50p | 13135 |
01/03/2013 | 532.50p | 539.90p | 532.50p | 532.50p | 1550 |
28/02/2013 | 532.50p | 539.90p | 525.75p | 532.50p | 462 |
27/02/2013 | 532.50p | 540.00p | 532.50p | 532.50p | 4086 |
26/02/2013 | 535.00p | 540.00p | 532.50p | 532.50p | 4531 |
25/02/2013 | 537.50p | 545.00p | 525.00p | 535.00p | 9375 |
22/02/2013 | 537.50p | 544.00p | 537.50p | 537.50p | 895 |
21/02/2013 | 545.00p | 546.00p | 525.00p | 537.50p | 1342 |
20/02/2013 | 545.00p | 546.00p | 535.00p | 545.00p | 619 |
19/02/2013 | 545.00p | 549.00p | 535.00p | 545.00p | 0 |
18/02/2013 | 545.00p | 549.00p | 535.00p | 545.00p | 0 |
15/02/2013 | 545.00p | 549.00p | 535.00p | 545.00p | 6280 |
14/02/2013 | 545.00p | 545.00p | 535.00p | 545.00p | 0 |
13/02/2013 | 545.00p | 545.00p | 535.00p | 545.00p | 100 |
12/02/2013 | 545.00p | 554.00p | 540.00p | 545.00p | 6714 |
11/02/2013 | 542.50p | 555.00p | 535.00p | 545.00p | 1658 |
08/02/2013 | 545.00p | 548.00p | 545.00p | 545.00p | 2862 |
07/02/2013 | 545.00p | 548.40p | 536.18p | 545.00p | 3361 |
06/02/2013 | 555.00p | 555.00p | 535.00p | 545.00p | 10150 |
05/02/2013 | 552.50p | 559.00p | 545.00p | 555.00p | 4502 |
04/02/2013 | 550.00p | 560.00p | 540.00p | 550.00p | 9933 |
01/02/2013 | 550.00p | 557.00p | 550.00p | 550.00p | 1906 |
31/01/2013 | 547.50p | 560.00p | 545.60p | 550.00p | 9434 |
30/01/2013 | 540.00p | 550.00p | 540.00p | 547.50p | 4808 |
29/01/2013 | 540.00p | 545.00p | 540.00p | 540.00p | 2617 |
28/01/2013 | 540.00p | 546.00p | 534.00p | 540.00p | 5550 |
25/01/2013 | 540.00p | 548.00p | 540.00p | 540.00p | 425 |
24/01/2013 | 540.00p | 545.00p | 534.00p | 540.00p | 1709 |
23/01/2013 | 540.00p | 548.00p | 528.00p | 540.00p | 18495 |
22/01/2013 | 540.00p | 548.00p | 533.00p | 540.00p | 1759 |
21/01/2013 | 550.00p | 550.00p | 532.00p | 540.00p | 8221 |
18/01/2013 | 540.00p | 555.00p | 532.50p | 547.50p | 6502 |
17/01/2013 | 532.50p | 540.00p | 529.50p | 532.50p | 2310 |
16/01/2013 | 530.00p | 534.00p | 527.00p | 532.50p | 2951 |
15/01/2013 | 530.00p | 534.00p | 529.00p | 530.00p | 3517 |
14/01/2013 | 530.00p | 531.25p | 530.00p | 530.00p | 80 |
11/01/2013 | 535.00p | 535.00p | 519.54p | 530.00p | 6073 |
10/01/2013 | 535.00p | 538.00p | 520.00p | 535.00p | 5394 |
09/01/2013 | 535.00p | 535.00p | 527.00p | 535.00p | 2757 |
08/01/2013 | 535.00p | 544.00p | 535.00p | 535.00p | 2503 |
07/01/2013 | 535.00p | 541.00p | 527.00p | 535.00p | 3506 |
04/01/2013 | 535.00p | 545.00p | 525.00p | 535.00p | 500 |
03/01/2013 | 547.50p | 555.32p | 530.00p | 535.00p | 3464 |
02/01/2013 | 547.50p | 560.00p | 541.93p | 550.00p | 3448 |
31/12/2012 | 547.50p | 558.00p | 547.50p | 547.50p | 1969 |
28/12/2012 | 547.50p | 555.00p | 547.50p | 547.50p | 70 |
27/12/2012 | 547.50p | 555.00p | 541.00p | 547.50p | 582 |
24/12/2012 | 545.00p | 555.00p | 540.00p | 547.50p | 1865 |
21/12/2012 | 547.50p | 551.00p | 540.00p | 545.00p | 3933 |
20/12/2012 | 547.50p | 555.00p | 547.50p | 547.50p | 6207 |
19/12/2012 | 540.00p | 555.00p | 535.00p | 547.50p | 7631 |
18/12/2012 | 530.00p | 549.75p | 530.00p | 540.00p | 3950 |
17/12/2012 | 517.50p | 535.00p | 517.50p | 530.00p | 15514 |
14/12/2012 | 517.50p | 529.00p | 515.00p | 517.50p | 14461 |
13/12/2012 | 517.50p | 519.85p | 512.50p | 517.50p | 0 |
12/12/2012 | 512.50p | 519.85p | 512.50p | 512.50p | 585 |
11/12/2012 | 512.50p | 518.00p | 505.00p | 512.50p | 0 |
10/12/2012 | 512.50p | 518.00p | 505.00p | 512.50p | 3158 |
07/12/2012 | 510.00p | 518.00p | 510.00p | 512.50p | 479 |
06/12/2012 | 510.00p | 516.00p | 503.00p | 510.00p | 337 |
05/12/2012 | 510.00p | 512.93p | 510.00p | 510.00p | 1266 |
04/12/2012 | 505.00p | 510.00p | 505.00p | 510.00p | 1661 |
03/12/2012 | 505.00p | 508.00p | 505.00p | 505.00p | 1582 |
30/11/2012 | 505.00p | 508.00p | 505.00p | 505.00p | 2156 |
29/11/2012 | 505.00p | 510.00p | 498.00p | 505.00p | 1534 |
28/11/2012 | 507.50p | 512.00p | 505.00p | 505.00p | 1882 |
27/11/2012 | 510.00p | 510.00p | 503.00p | 510.00p | 2666 |
26/11/2012 | 510.00p | 517.00p | 510.00p | 510.00p | 1445 |
23/11/2012 | 510.00p | 510.00p | 503.00p | 510.00p | 330 |
22/11/2012 | 500.00p | 510.00p | 500.00p | 510.00p | 3750 |
21/11/2012 | 487.50p | 500.00p | 487.50p | 500.00p | 13097 |
20/11/2012 | 487.50p | 495.00p | 481.00p | 487.50p | 4850 |
19/11/2012 | 490.00p | 495.00p | 487.50p | 487.50p | 3984 |
16/11/2012 | 490.00p | 495.00p | 490.00p | 490.00p | 175 |
15/11/2012 | 490.00p | 494.00p | 490.00p | 490.00p | 5 |
14/11/2012 | 490.00p | 490.00p | 490.00p | 490.00p | 2000 |
13/11/2012 | 490.00p | 494.00p | 490.00p | 490.00p | 2530 |
12/11/2012 | 487.50p | 494.00p | 481.00p | 490.00p | 6288 |
09/11/2012 | 487.50p | 489.60p | 485.00p | 487.50p | 0 |
08/11/2012 | 485.00p | 489.60p | 485.00p | 487.50p | 3730 |
07/11/2012 | 485.00p | 488.00p | 477.00p | 485.00p | 1062 |
06/11/2012 | 485.00p | 485.00p | 475.64p | 485.00p | 1645 |
05/11/2012 | 485.00p | 495.00p | 477.00p | 485.00p | 209 |
02/11/2012 | 485.00p | 491.05p | 475.00p | 485.00p | 2180 |
01/11/2012 | 485.00p | 485.00p | 475.00p | 485.00p | 4200 |
31/10/2012 | 485.00p | 485.00p | 482.00p | 485.00p | 824 |
30/10/2012 | 485.00p | 485.00p | 482.00p | 485.00p | 13509 |
29/10/2012 | 487.50p | 487.50p | 470.00p | 485.00p | 10202 |
26/10/2012 | 487.50p | 488.10p | 487.50p | 487.50p | 3425 |
25/10/2012 | 487.50p | 488.10p | 487.50p | 487.50p | 575 |
24/10/2012 | 487.50p | 488.40p | 480.10p | 487.50p | 0 |
23/10/2012 | 487.50p | 488.40p | 480.10p | 487.50p | 1800 |
22/10/2012 | 487.50p | 488.55p | 480.25p | 487.50p | 1768 |
19/10/2012 | 487.50p | 488.55p | 487.50p | 487.50p | 506 |
18/10/2012 | 487.50p | 488.55p | 487.50p | 487.50p | 343 |
17/10/2012 | 487.50p | 489.00p | 487.50p | 487.50p | 3892 |
16/10/2012 | 487.50p | 487.50p | 483.00p | 487.50p | 229 |
15/10/2012 | 487.50p | 490.00p | 482.00p | 487.50p | 5574 |
12/10/2012 | 487.50p | 490.95p | 487.50p | 487.50p | 400 |
11/10/2012 | 487.50p | 490.00p | 487.50p | 487.50p | 1700 |
10/10/2012 | 490.00p | 490.00p | 485.00p | 490.00p | 6000 |
09/10/2012 | 490.00p | 490.00p | 487.00p | 490.00p | 203 |
08/10/2012 | 490.00p | 490.00p | 485.00p | 490.00p | 307 |
05/10/2012 | 490.00p | 492.50p | 480.60p | 490.00p | 5004 |
04/10/2012 | 490.00p | 493.40p | 490.00p | 490.00p | 1599 |
03/10/2012 | 490.00p | 490.00p | 485.50p | 490.00p | 2200 |
02/10/2012 | 490.00p | 493.50p | 485.00p | 490.00p | 4521 |
01/10/2012 | 490.00p | 495.00p | 485.00p | 490.00p | 13783 |
28/09/2012 | 492.50p | 494.10p | 487.00p | 490.00p | 2999 |
27/09/2012 | 492.50p | 499.00p | 489.65p | 492.50p | 4048 |
26/09/2012 | 490.00p | 499.00p | 490.00p | 492.50p | 1797 |
25/09/2012 | 490.00p | 495.00p | 490.00p | 490.00p | 40719 |
24/09/2012 | 490.00p | 494.10p | 490.00p | 490.00p | 1826 |
21/09/2012 | 490.00p | 493.90p | 488.00p | 490.00p | 991 |
20/09/2012 | 490.00p | 494.00p | 490.00p | 490.00p | 1000 |
19/09/2012 | 492.50p | 494.00p | 490.00p | 490.00p | 20537 |
18/09/2012 | 492.50p | 494.00p | 490.00p | 492.50p | 13200 |
17/09/2012 | 495.00p | 495.00p | 490.00p | 492.50p | 2080 |
14/09/2012 | 495.00p | 498.00p | 490.50p | 495.00p | 150 |
13/09/2012 | 492.50p | 498.00p | 492.50p | 492.50p | 5500 |
12/09/2012 | 495.00p | 495.00p | 489.87p | 492.50p | 2583 |
11/09/2012 | 492.50p | 501.47p | 492.50p | 495.00p | 1188 |
10/09/2012 | 492.50p | 505.00p | 492.50p | 492.50p | 7648 |
07/09/2012 | 492.50p | 497.00p | 492.50p | 492.50p | 127 |
06/09/2012 | 495.00p | 495.00p | 490.20p | 492.50p | 250 |
05/09/2012 | 495.00p | 495.00p | 490.00p | 495.00p | 1180 |
04/09/2012 | 500.00p | 510.00p | 497.50p | 497.50p | 3790 |
03/09/2012 | 502.50p | 502.50p | 495.00p | 500.00p | 2250 |
31/08/2012 | 500.00p | 510.00p | 497.03p | 502.50p | 2496 |
30/08/2012 | 490.00p | 500.00p | 490.00p | 500.00p | 3009 |
29/08/2012 | 480.00p | 490.00p | 480.00p | 490.00p | 4872 |
28/08/2012 | 475.00p | 485.00p | 475.00p | 480.00p | 3640 |
24/08/2012 | 472.50p | 480.00p | 472.50p | 475.00p | 412 |
23/08/2012 | 472.50p | 483.63p | 472.50p | 472.50p | 1070 |
22/08/2012 | 472.50p | 480.00p | 462.25p | 472.50p | 1279 |
21/08/2012 | 472.50p | 480.00p | 462.25p | 472.50p | 1116 |
20/08/2012 | 472.50p | 480.00p | 472.50p | 472.50p | 1015 |
17/08/2012 | 472.50p | 480.00p | 472.50p | 472.50p | 0 |
16/08/2012 | 472.50p | 480.00p | 472.50p | 472.50p | 750 |
15/08/2012 | 472.50p | 472.50p | 460.00p | 472.50p | 201 |
14/08/2012 | 472.50p | 485.00p | 463.75p | 472.50p | 5541 |
13/08/2012 | 472.50p | 482.00p | 463.75p | 472.50p | 2534 |
10/08/2012 | 472.50p | 482.00p | 472.50p | 472.50p | 8911 |
09/08/2012 | 472.50p | 482.00p | 472.50p | 472.50p | 1200 |
08/08/2012 | 472.50p | 479.00p | 472.50p | 472.50p | 500 |
07/08/2012 | 477.50p | 481.04p | 465.00p | 472.50p | 5607 |
06/08/2012 | 477.50p | 487.00p | 469.00p | 477.50p | 6626 |
03/08/2012 | 482.50p | 487.00p | 470.00p | 477.50p | 6249 |
02/08/2012 | 490.00p | 490.00p | 480.00p | 482.50p | 8430 |
01/08/2012 | 482.50p | 489.00p | 480.25p | 482.50p | 386 |
31/07/2012 | 477.50p | 489.00p | 477.50p | 482.50p | 959 |
30/07/2012 | 475.00p | 485.00p | 474.10p | 477.50p | 3054 |
27/07/2012 | 477.50p | 484.01p | 475.00p | 475.00p | 4995 |
26/07/2012 | 477.50p | 491.00p | 477.50p | 477.50p | 0 |
25/07/2012 | 482.50p | 491.00p | 477.50p | 477.50p | 2998 |
24/07/2012 | 482.50p | 491.00p | 482.50p | 482.50p | 1785 |
23/07/2012 | 482.50p | 491.00p | 482.50p | 482.50p | 1050 |
20/07/2012 | 482.50p | 491.00p | 478.75p | 482.50p | 208 |
19/07/2012 | 485.00p | 491.00p | 482.50p | 482.50p | 920 |
18/07/2012 | 485.00p | 493.00p | 485.00p | 485.00p | 4505 |
17/07/2012 | 485.00p | 493.00p | 485.00p | 485.00p | 300 |
16/07/2012 | 485.00p | 493.00p | 485.00p | 485.00p | 1452 |
13/07/2012 | 485.00p | 493.00p | 485.00p | 485.00p | 30 |
12/07/2012 | 485.00p | 490.00p | 485.00p | 485.00p | 0 |
11/07/2012 | 485.00p | 490.00p | 485.00p | 485.00p | 3414 |
10/07/2012 | 477.50p | 490.00p | 477.50p | 485.00p | 2352 |
09/07/2012 | 477.50p | 488.00p | 477.50p | 477.50p | 412 |
06/07/2012 | 475.00p | 485.00p | 475.00p | 477.50p | 1314 |
05/07/2012 | 475.00p | 485.00p | 475.00p | 475.00p | 1072 |
*Close Price adjusted for both dividends and splits