Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2013 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
19/04/2013 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
18/04/2013 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
17/04/2013 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
16/04/2013 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
15/04/2013 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
12/04/2013 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
11/04/2013 | 322.50p | 322.50p | 322.50p | 322.50p | 7340 |
10/04/2013 | 322.50p | 334.52p | 322.50p | 322.50p | 500 |
09/04/2013 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
08/04/2013 | 322.50p | 322.50p | 322.50p | 322.50p | 7100 |
05/04/2013 | 322.50p | 327.50p | 315.00p | 322.50p | 0 |
04/04/2013 | 327.50p | 327.50p | 315.00p | 322.50p | 2500 |
03/04/2013 | 327.50p | 332.50p | 321.00p | 327.50p | 0 |
02/04/2013 | 332.50p | 332.50p | 321.00p | 332.50p | 1000 |
28/03/2013 | 332.50p | 340.00p | 327.50p | 332.50p | 0 |
27/03/2013 | 327.50p | 340.00p | 327.50p | 332.50p | 300 |
26/03/2013 | 327.50p | 327.50p | 306.00p | 327.50p | 0 |
25/03/2013 | 322.50p | 327.50p | 306.00p | 327.50p | 0 |
22/03/2013 | 322.50p | 322.50p | 306.00p | 322.50p | 0 |
21/03/2013 | 317.50p | 317.50p | 306.00p | 317.50p | 0 |
20/03/2013 | 317.50p | 317.50p | 306.00p | 317.50p | 0 |
19/03/2013 | 317.50p | 317.50p | 306.00p | 317.50p | 0 |
18/03/2013 | 317.50p | 317.50p | 306.00p | 317.50p | 2144 |
15/03/2013 | 317.50p | 317.50p | 306.00p | 317.50p | 0 |
14/03/2013 | 317.50p | 317.50p | 306.00p | 317.50p | 0 |
13/03/2013 | 317.50p | 317.50p | 306.00p | 317.50p | 0 |
12/03/2013 | 317.50p | 317.50p | 306.00p | 317.50p | 380 |
11/03/2013 | 317.50p | 332.50p | 317.50p | 317.50p | 0 |
08/03/2013 | 317.50p | 332.50p | 317.50p | 317.50p | 0 |
07/03/2013 | 317.50p | 332.50p | 317.50p | 317.50p | 0 |
06/03/2013 | 317.50p | 332.50p | 317.50p | 317.50p | 0 |
05/03/2013 | 332.50p | 332.50p | 317.50p | 317.50p | 908 |
04/03/2013 | 342.50p | 342.50p | 330.00p | 332.50p | 6000 |
01/03/2013 | 342.50p | 351.00p | 342.50p | 342.50p | 5500 |
28/02/2013 | 342.50p | 342.50p | 340.00p | 342.50p | 0 |
27/02/2013 | 342.50p | 342.50p | 340.00p | 342.50p | 1000 |
26/02/2013 | 342.50p | 342.50p | 342.50p | 342.50p | 6530 |
25/02/2013 | 337.50p | 342.50p | 337.50p | 342.50p | 0 |
22/02/2013 | 337.50p | 342.50p | 337.50p | 337.50p | 0 |
21/02/2013 | 337.50p | 342.50p | 337.50p | 337.50p | 1000 |
20/02/2013 | 337.50p | 337.50p | 337.50p | 337.50p | 10000 |
19/02/2013 | 337.50p | 337.50p | 325.00p | 337.50p | 0 |
18/02/2013 | 337.50p | 337.50p | 325.00p | 337.50p | 1000 |
15/02/2013 | 332.50p | 337.50p | 330.00p | 337.50p | 2000 |
14/02/2013 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
13/02/2013 | 332.50p | 332.50p | 325.00p | 332.50p | 3200 |
12/02/2013 | 327.50p | 332.50p | 327.50p | 332.50p | 0 |
11/02/2013 | 327.50p | 328.00p | 327.50p | 327.50p | 5750 |
08/02/2013 | 327.50p | 327.50p | 315.00p | 327.50p | 326 |
07/02/2013 | 327.50p | 340.00p | 322.50p | 327.50p | 0 |
06/02/2013 | 322.50p | 340.00p | 322.50p | 327.50p | 2550 |
05/02/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 0 |
04/02/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 0 |
01/02/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 0 |
31/01/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 0 |
30/01/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 0 |
29/01/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 0 |
28/01/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 428 |
25/01/2013 | 322.50p | 335.00p | 310.00p | 322.50p | 0 |
24/01/2013 | 322.50p | 335.00p | 310.00p | 322.50p | 1268 |
23/01/2013 | 322.50p | 335.00p | 310.00p | 322.50p | 0 |
22/01/2013 | 322.50p | 335.00p | 310.00p | 322.50p | 0 |
21/01/2013 | 322.50p | 335.00p | 310.00p | 322.50p | 2018 |
18/01/2013 | 322.50p | 325.00p | 322.50p | 322.50p | 0 |
17/01/2013 | 322.50p | 325.00p | 322.50p | 322.50p | 0 |
16/01/2013 | 322.50p | 325.00p | 322.50p | 322.50p | 4055 |
15/01/2013 | 322.50p | 335.00p | 322.50p | 322.50p | 500 |
14/01/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 0 |
11/01/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 346 |
10/01/2013 | 322.50p | 325.00p | 322.50p | 322.50p | 0 |
09/01/2013 | 322.50p | 325.00p | 322.50p | 322.50p | 0 |
08/01/2013 | 322.50p | 325.00p | 322.50p | 322.50p | 0 |
07/01/2013 | 322.50p | 325.00p | 322.50p | 322.50p | 10945 |
04/01/2013 | 322.50p | 325.00p | 322.50p | 325.00p | 18175 |
03/01/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 138 |
02/01/2013 | 322.50p | 325.00p | 312.50p | 322.50p | 0 |
31/12/2012 | 322.50p | 325.00p | 312.50p | 322.50p | 0 |
28/12/2012 | 322.50p | 325.00p | 312.50p | 322.50p | 0 |
27/12/2012 | 322.50p | 325.00p | 312.50p | 322.50p | 0 |
24/12/2012 | 322.50p | 325.00p | 312.50p | 322.50p | 0 |
21/12/2012 | 322.50p | 325.00p | 312.50p | 322.50p | 0 |
20/12/2012 | 312.50p | 325.00p | 312.50p | 322.50p | 2500 |
19/12/2012 | 312.50p | 312.50p | 300.00p | 312.50p | 0 |
18/12/2012 | 312.50p | 312.50p | 300.00p | 312.50p | 26 |
17/12/2012 | 312.50p | 320.00p | 300.00p | 312.50p | 7825 |
14/12/2012 | 312.50p | 312.50p | 300.00p | 312.50p | 0 |
13/12/2012 | 312.50p | 312.50p | 300.00p | 312.50p | 3500 |
12/12/2012 | 312.50p | 312.50p | 300.00p | 312.50p | 0 |
11/12/2012 | 312.50p | 312.50p | 300.00p | 312.50p | 1167 |
10/12/2012 | 312.50p | 325.00p | 300.00p | 312.50p | 0 |
07/12/2012 | 312.50p | 325.00p | 300.00p | 312.50p | 0 |
06/12/2012 | 312.50p | 325.00p | 300.00p | 312.50p | 0 |
05/12/2012 | 317.50p | 325.00p | 300.00p | 312.50p | 16820 |
04/12/2012 | 317.50p | 320.00p | 307.00p | 317.50p | 8500 |
03/12/2012 | 317.50p | 328.00p | 306.00p | 317.50p | 2421 |
30/11/2012 | 317.50p | 328.00p | 317.50p | 317.50p | 56 |
29/11/2012 | 317.50p | 320.00p | 305.50p | 317.50p | 25704 |
28/11/2012 | 317.50p | 328.00p | 307.00p | 317.50p | 5599 |
27/11/2012 | 307.50p | 324.00p | 307.50p | 317.50p | 3750 |
26/11/2012 | 300.00p | 315.00p | 300.00p | 307.50p | 1259 |
23/11/2012 | 300.00p | 307.50p | 300.00p | 300.00p | 4000 |
22/11/2012 | 300.00p | 300.00p | 287.00p | 300.00p | 1500 |
21/11/2012 | 300.00p | 300.00p | 287.00p | 300.00p | 0 |
20/11/2012 | 300.00p | 300.00p | 287.00p | 300.00p | 3200 |
19/11/2012 | 305.00p | 307.50p | 292.00p | 300.00p | 7500 |
16/11/2012 | 285.00p | 310.48p | 285.00p | 305.00p | 3064 |
15/11/2012 | 285.00p | 288.00p | 270.00p | 285.00p | 2649 |
14/11/2012 | 300.00p | 315.00p | 275.00p | 285.00p | 13313 |
13/11/2012 | 312.50p | 312.50p | 295.00p | 305.00p | 1350 |
12/11/2012 | 322.50p | 322.50p | 305.00p | 312.50p | 0 |
09/11/2012 | 322.50p | 322.50p | 305.00p | 322.50p | 0 |
08/11/2012 | 322.50p | 322.50p | 305.00p | 322.50p | 0 |
07/11/2012 | 322.50p | 322.50p | 305.00p | 322.50p | 3000 |
06/11/2012 | 322.50p | 322.50p | 310.00p | 322.50p | 0 |
05/11/2012 | 322.50p | 322.50p | 310.00p | 322.50p | 0 |
02/11/2012 | 322.50p | 322.50p | 310.00p | 322.50p | 1000 |
01/11/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 10000 |
31/10/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 0 |
30/10/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 1000 |
29/10/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 0 |
26/10/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 0 |
25/10/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 0 |
24/10/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 0 |
23/10/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 0 |
22/10/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 0 |
19/10/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 320 |
18/10/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 0 |
17/10/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 0 |
16/10/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 1000 |
15/10/2012 | 332.50p | 332.50p | 320.00p | 327.50p | 393 |
12/10/2012 | 332.50p | 332.50p | 322.00p | 332.50p | 0 |
11/10/2012 | 332.50p | 332.50p | 322.00p | 332.50p | 1508 |
10/10/2012 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
09/10/2012 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
08/10/2012 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
05/10/2012 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
04/10/2012 | 332.50p | 345.00p | 332.50p | 332.50p | 279 |
03/10/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
02/10/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 1481 |
01/10/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 250 |
28/09/2012 | 332.50p | 340.00p | 332.50p | 332.50p | 0 |
27/09/2012 | 332.50p | 340.00p | 332.50p | 340.00p | 10000 |
26/09/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 857 |
25/09/2012 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
24/09/2012 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
21/09/2012 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
20/09/2012 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
19/09/2012 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
18/09/2012 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
17/09/2012 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
14/09/2012 | 332.50p | 345.00p | 332.50p | 332.50p | 0 |
13/09/2012 | 332.50p | 345.00p | 332.50p | 332.50p | 582 |
12/09/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
11/09/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
10/09/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 500 |
07/09/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
06/09/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 1000 |
05/09/2012 | 332.50p | 340.00p | 332.50p | 332.50p | 0 |
04/09/2012 | 332.50p | 340.00p | 332.50p | 332.50p | 0 |
03/09/2012 | 332.50p | 340.00p | 332.50p | 332.50p | 5000 |
31/08/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
30/08/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
29/08/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 1552 |
28/08/2012 | 332.50p | 340.00p | 320.00p | 332.50p | 6500 |
24/08/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
23/08/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
22/08/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
21/08/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
20/08/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
17/08/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
16/08/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
15/08/2012 | 332.50p | 332.50p | 320.00p | 332.50p | 300 |
14/08/2012 | 332.50p | 340.00p | 327.50p | 332.50p | 0 |
13/08/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 0 |
10/08/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 0 |
09/08/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 0 |
08/08/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 0 |
07/08/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 0 |
06/08/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 0 |
03/08/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 0 |
02/08/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 0 |
01/08/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 223 |
31/07/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 175 |
30/07/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 0 |
27/07/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 15 |
26/07/2012 | 327.50p | 327.50p | 305.00p | 327.50p | 0 |
25/07/2012 | 327.50p | 327.50p | 305.00p | 327.50p | 3000 |
24/07/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 0 |
23/07/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 0 |
20/07/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 0 |
19/07/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 0 |
18/07/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 0 |
17/07/2012 | 327.50p | 340.00p | 327.50p | 327.50p | 319 |
16/07/2012 | 327.50p | 327.50p | 327.50p | 327.50p | 7400 |
13/07/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 0 |
12/07/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 0 |
11/07/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 0 |
10/07/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 0 |
09/07/2012 | 327.50p | 327.50p | 315.00p | 327.50p | 0 |
*Close Price adjusted for both dividends and splits