Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2013 | 210.00p | 215.00p | 210.00p | 215.00p | 10443 |
24/04/2013 | 210.00p | 215.00p | 210.00p | 215.00p | 5500 |
23/04/2013 | 222.00p | 222.00p | 213.00p | 218.00p | 23979 |
22/04/2013 | 212.00p | 220.00p | 212.00p | 218.00p | 5058 |
19/04/2013 | 206.00p | 220.00p | 206.00p | 216.50p | 22829 |
18/04/2013 | 206.00p | 211.00p | 205.00p | 211.00p | 7792 |
17/04/2013 | 205.00p | 214.10p | 205.00p | 210.00p | 15506 |
16/04/2013 | 207.88p | 214.00p | 205.01p | 214.00p | 8608 |
15/04/2013 | 205.00p | 219.40p | 205.00p | 214.00p | 3429 |
12/04/2013 | 214.00p | 214.00p | 210.00p | 210.00p | 2861 |
11/04/2013 | 202.00p | 209.00p | 202.00p | 208.50p | 11792 |
10/04/2013 | 209.00p | 209.00p | 202.00p | 205.50p | 9878 |
09/04/2013 | 210.00p | 217.00p | 200.01p | 205.00p | 19109 |
08/04/2013 | 210.00p | 217.00p | 210.00p | 217.00p | 477 |
05/04/2013 | 210.00p | 225.00p | 209.31p | 217.50p | 35966 |
04/04/2013 | 212.25p | 221.00p | 211.70p | 217.62p | 7421 |
03/04/2013 | 220.25p | 227.00p | 215.00p | 221.00p | 13725 |
02/04/2013 | 220.40p | 227.50p | 220.25p | 225.13p | 23199 |
28/03/2013 | 233.00p | 233.00p | 222.00p | 226.25p | 20901 |
27/03/2013 | 220.00p | 229.50p | 220.00p | 224.50p | 94701 |
26/03/2013 | 216.50p | 220.00p | 210.10p | 215.00p | 21477 |
25/03/2013 | 218.00p | 218.00p | 208.00p | 214.00p | 4540 |
22/03/2013 | 206.42p | 215.00p | 206.42p | 213.00p | 13900 |
21/03/2013 | 206.30p | 219.00p | 206.30p | 213.00p | 13914 |
20/03/2013 | 222.00p | 223.82p | 212.10p | 215.00p | 6363 |
19/03/2013 | 212.00p | 223.84p | 212.00p | 216.00p | 1563 |
18/03/2013 | 220.00p | 223.72p | 205.45p | 217.00p | 37539 |
15/03/2013 | 215.00p | 218.50p | 205.69p | 212.63p | 26182 |
14/03/2013 | 218.00p | 224.40p | 213.60p | 218.50p | 26231 |
13/03/2013 | 219.60p | 224.50p | 211.00p | 220.00p | 28748 |
12/03/2013 | 212.50p | 220.00p | 207.00p | 216.00p | 41143 |
11/03/2013 | 210.00p | 222.50p | 206.75p | 219.88p | 39100 |
08/03/2013 | 220.00p | 224.50p | 212.50p | 220.00p | 39872 |
07/03/2013 | 222.00p | 234.50p | 220.00p | 227.50p | 67079 |
06/03/2013 | 220.00p | 229.00p | 220.00p | 225.00p | 37191 |
05/03/2013 | 230.00p | 235.00p | 220.00p | 227.50p | 39674 |
04/03/2013 | 217.00p | 234.88p | 215.00p | 226.00p | 15727 |
01/03/2013 | 230.00p | 230.00p | 226.13p | 226.13p | 3663 |
28/02/2013 | 220.00p | 235.00p | 217.75p | 227.50p | 19907 |
27/02/2013 | 235.00p | 237.50p | 229.00p | 229.00p | 6263 |
26/02/2013 | 229.00p | 237.50p | 222.18p | 229.00p | 11659 |
25/02/2013 | 235.00p | 248.00p | 230.55p | 236.00p | 20131 |
22/02/2013 | 248.00p | 251.50p | 235.36p | 246.00p | 13099 |
21/02/2013 | 245.00p | 254.50p | 237.36p | 244.00p | 8242 |
20/02/2013 | 250.00p | 263.00p | 240.00p | 252.50p | 38310 |
19/02/2013 | 240.00p | 251.75p | 235.00p | 240.00p | 47415 |
18/02/2013 | 240.00p | 240.00p | 232.50p | 235.00p | 11093 |
15/02/2013 | 232.00p | 235.00p | 221.50p | 232.00p | 17530 |
14/02/2013 | 230.00p | 231.50p | 225.25p | 229.00p | 22503 |
13/02/2013 | 235.00p | 236.20p | 223.54p | 231.50p | 25916 |
12/02/2013 | 235.00p | 235.00p | 220.00p | 228.50p | 85578 |
11/02/2013 | 235.00p | 236.00p | 222.00p | 230.00p | 79478 |
08/02/2013 | 238.00p | 242.00p | 234.00p | 236.00p | 80152 |
07/02/2013 | 236.00p | 249.24p | 236.00p | 239.75p | 67171 |
06/02/2013 | 243.00p | 253.20p | 238.24p | 240.50p | 108227 |
05/02/2013 | 248.00p | 255.00p | 242.25p | 255.00p | 19611 |
04/02/2013 | 252.00p | 255.00p | 241.00p | 252.00p | 30149 |
01/02/2013 | 251.00p | 257.00p | 245.30p | 255.00p | 38015 |
31/01/2013 | 255.00p | 260.00p | 247.64p | 256.00p | 19403 |
30/01/2013 | 276.00p | 276.00p | 255.00p | 260.00p | 27581 |
29/01/2013 | 263.25p | 274.20p | 261.28p | 270.00p | 46143 |
28/01/2013 | 276.00p | 276.20p | 262.50p | 268.50p | 49018 |
25/01/2013 | 267.10p | 277.68p | 262.28p | 269.00p | 27917 |
24/01/2013 | 277.00p | 277.90p | 266.80p | 270.00p | 7470 |
23/01/2013 | 278.00p | 278.00p | 264.00p | 270.75p | 35036 |
22/01/2013 | 269.75p | 275.00p | 263.00p | 269.50p | 76367 |
21/01/2013 | 268.00p | 269.75p | 263.00p | 265.00p | 10055 |
18/01/2013 | 265.00p | 271.00p | 258.24p | 262.50p | 39751 |
17/01/2013 | 266.75p | 270.00p | 258.00p | 260.50p | 58824 |
16/01/2013 | 265.00p | 270.00p | 253.80p | 260.00p | 34823 |
15/01/2013 | 260.00p | 270.00p | 248.72p | 258.50p | 31881 |
14/01/2013 | 229.00p | 252.00p | 229.00p | 250.00p | 73036 |
11/01/2013 | 240.00p | 249.34p | 225.00p | 229.50p | 68891 |
10/01/2013 | 244.00p | 260.00p | 240.00p | 245.00p | 39449 |
09/01/2013 | 260.00p | 261.90p | 249.00p | 254.50p | 75993 |
08/01/2013 | 256.00p | 263.31p | 242.00p | 262.00p | 111048 |
07/01/2013 | 257.75p | 267.00p | 254.00p | 265.00p | 25524 |
04/01/2013 | 260.00p | 275.00p | 254.00p | 257.00p | 43807 |
03/01/2013 | 265.00p | 276.25p | 261.28p | 270.00p | 21078 |
02/01/2013 | 270.00p | 280.00p | 263.00p | 271.00p | 63813 |
31/12/2012 | 260.25p | 269.80p | 260.19p | 265.00p | 6042 |
28/12/2012 | 270.00p | 275.00p | 260.00p | 270.00p | 26087 |
27/12/2012 | 275.00p | 275.00p | 261.28p | 275.00p | 15493 |
24/12/2012 | 272.00p | 274.75p | 264.55p | 271.00p | 9875 |
21/12/2012 | 275.00p | 275.00p | 270.00p | 272.50p | 37429 |
20/12/2012 | 260.00p | 275.00p | 260.00p | 269.50p | 69713 |
19/12/2012 | 263.00p | 268.50p | 230.40p | 252.50p | 75922 |
18/12/2012 | 275.00p | 277.57p | 260.00p | 270.00p | 40372 |
17/12/2012 | 277.00p | 280.00p | 267.00p | 270.00p | 47261 |
14/12/2012 | 276.79p | 276.79p | 265.00p | 273.50p | 34407 |
13/12/2012 | 275.00p | 277.00p | 270.50p | 273.50p | 44953 |
12/12/2012 | 270.00p | 276.37p | 254.97p | 272.50p | 76356 |
11/12/2012 | 291.75p | 298.00p | 260.00p | 273.50p | 291224 |
10/12/2012 | 290.00p | 293.90p | 272.25p | 289.00p | 97629 |
07/12/2012 | 275.00p | 289.25p | 265.00p | 279.50p | 115570 |
06/12/2012 | 270.00p | 280.00p | 262.40p | 267.50p | 107173 |
05/12/2012 | 260.00p | 260.00p | 249.00p | 260.00p | 170569 |
04/12/2012 | 252.00p | 260.37p | 249.00p | 251.50p | 35357 |
03/12/2012 | 250.00p | 260.00p | 242.00p | 255.00p | 54198 |
30/11/2012 | 238.00p | 245.00p | 234.00p | 240.00p | 35089 |
29/11/2012 | 238.00p | 238.00p | 233.80p | 236.00p | 22524 |
28/11/2012 | 235.00p | 250.00p | 231.05p | 237.50p | 108155 |
27/11/2012 | 234.65p | 243.50p | 234.15p | 237.00p | 47580 |
26/11/2012 | 220.00p | 242.00p | 220.00p | 230.00p | 146717 |
23/11/2012 | 207.00p | 217.00p | 207.00p | 217.00p | 33168 |
22/11/2012 | 202.00p | 205.00p | 199.81p | 202.13p | 14934 |
21/11/2012 | 200.00p | 201.75p | 190.75p | 199.63p | 41545 |
20/11/2012 | 205.00p | 211.00p | 192.08p | 193.50p | 34162 |
19/11/2012 | 207.00p | 215.00p | 205.15p | 206.50p | 31651 |
16/11/2012 | 208.00p | 220.00p | 205.42p | 206.00p | 58202 |
15/11/2012 | 196.00p | 207.00p | 191.35p | 203.00p | 30928 |
14/11/2012 | 192.00p | 198.00p | 190.00p | 194.00p | 46402 |
13/11/2012 | 192.00p | 195.50p | 190.00p | 192.00p | 19892 |
12/11/2012 | 198.00p | 205.08p | 184.50p | 192.00p | 139445 |
09/11/2012 | 209.00p | 215.00p | 200.00p | 203.50p | 96678 |
08/11/2012 | 220.00p | 229.60p | 206.00p | 208.75p | 74478 |
07/11/2012 | 226.00p | 228.00p | 222.84p | 224.00p | 9270 |
06/11/2012 | 226.00p | 230.00p | 222.16p | 225.00p | 53837 |
05/11/2012 | 226.00p | 230.00p | 223.00p | 223.00p | 26070 |
02/11/2012 | 234.00p | 240.00p | 225.81p | 227.50p | 68808 |
01/11/2012 | 226.00p | 242.00p | 221.13p | 233.00p | 220967 |
31/10/2012 | 203.00p | 234.50p | 200.55p | 223.00p | 209853 |
30/10/2012 | 203.00p | 205.14p | 197.50p | 201.00p | 326967 |
29/10/2012 | 210.00p | 223.00p | 195.00p | 203.00p | 159676 |
26/10/2012 | 225.00p | 230.00p | 213.80p | 221.00p | 97624 |
25/10/2012 | 218.50p | 240.00p | 216.00p | 222.50p | 272459 |
24/10/2012 | 190.00p | 226.00p | 190.00p | 218.50p | 515144 |
23/10/2012 | 185.00p | 197.00p | 180.00p | 191.00p | 118528 |
22/10/2012 | 168.00p | 193.50p | 168.00p | 182.50p | 170681 |
19/10/2012 | 165.00p | 166.00p | 160.00p | 163.00p | 46468 |
18/10/2012 | 170.00p | 171.50p | 157.00p | 163.00p | 76644 |
17/10/2012 | 173.00p | 175.00p | 170.00p | 173.00p | 71575 |
16/10/2012 | 174.00p | 177.00p | 167.96p | 169.00p | 337567 |
15/10/2012 | 171.00p | 175.99p | 168.00p | 171.50p | 75722 |
12/10/2012 | 171.00p | 172.00p | 167.00p | 168.50p | 21138 |
11/10/2012 | 171.00p | 171.00p | 165.90p | 169.25p | 50857 |
10/10/2012 | 170.00p | 177.11p | 163.50p | 168.00p | 47404 |
09/10/2012 | 169.00p | 178.50p | 162.00p | 172.50p | 334171 |
08/10/2012 | 145.00p | 151.00p | 144.75p | 150.00p | 40102 |
05/10/2012 | 141.95p | 142.75p | 139.27p | 140.50p | 4708 |
04/10/2012 | 140.00p | 141.97p | 139.00p | 140.50p | 27698 |
03/10/2012 | 137.00p | 138.97p | 137.00p | 138.75p | 9191 |
02/10/2012 | 140.00p | 141.00p | 134.68p | 138.50p | 29932 |
01/10/2012 | 135.00p | 140.00p | 134.00p | 139.00p | 29063 |
28/09/2012 | 130.00p | 132.37p | 126.48p | 128.00p | 48429 |
27/09/2012 | 134.00p | 136.55p | 132.10p | 134.50p | 28641 |
26/09/2012 | 138.00p | 138.00p | 136.50p | 136.50p | 4718 |
25/09/2012 | 138.00p | 140.00p | 133.60p | 135.50p | 12406 |
24/09/2012 | 135.00p | 137.50p | 133.60p | 135.50p | 0 |
21/09/2012 | 135.00p | 137.50p | 133.60p | 135.50p | 19825 |
20/09/2012 | 138.00p | 138.00p | 135.36p | 136.50p | 6124 |
19/09/2012 | 136.00p | 137.00p | 135.24p | 136.50p | 22150 |
18/09/2012 | 138.00p | 138.00p | 136.44p | 137.50p | 11604 |
17/09/2012 | 140.00p | 140.00p | 136.69p | 137.50p | 11000 |
14/09/2012 | 143.00p | 145.00p | 137.00p | 138.50p | 101272 |
13/09/2012 | 141.00p | 145.00p | 141.00p | 143.00p | 29321 |
12/09/2012 | 140.00p | 147.00p | 139.75p | 145.00p | 43144 |
11/09/2012 | 137.00p | 139.75p | 137.00p | 137.50p | 11365 |
10/09/2012 | 137.00p | 143.55p | 136.00p | 139.00p | 21955 |
07/09/2012 | 131.50p | 135.00p | 128.34p | 133.50p | 55563 |
06/09/2012 | 124.68p | 130.60p | 124.68p | 128.50p | 10764 |
05/09/2012 | 124.47p | 126.50p | 124.47p | 126.50p | 300 |
04/09/2012 | 124.20p | 126.00p | 124.20p | 126.00p | 500 |
03/09/2012 | 129.50p | 129.50p | 123.98p | 125.50p | 7131 |
31/08/2012 | 127.95p | 127.95p | 123.75p | 125.50p | 2563 |
30/08/2012 | 123.75p | 128.00p | 123.00p | 125.50p | 31188 |
29/08/2012 | 123.75p | 125.50p | 123.75p | 125.50p | 12150 |
28/08/2012 | 128.00p | 128.00p | 123.75p | 125.50p | 9200 |
24/08/2012 | 130.00p | 130.00p | 126.50p | 126.50p | 3800 |
23/08/2012 | 125.55p | 125.55p | 123.80p | 125.50p | 36569 |
22/08/2012 | 130.00p | 130.00p | 126.50p | 126.50p | 8814 |
21/08/2012 | 126.50p | 127.50p | 126.50p | 127.50p | 1642 |
20/08/2012 | 130.00p | 130.00p | 125.10p | 126.50p | 10659 |
17/08/2012 | 128.00p | 130.00p | 127.00p | 127.00p | 17542 |
16/08/2012 | 125.90p | 127.50p | 125.90p | 126.00p | 9628 |
15/08/2012 | 125.00p | 129.95p | 124.20p | 126.50p | 26949 |
14/08/2012 | 126.50p | 127.50p | 126.50p | 127.50p | 6696 |
13/08/2012 | 130.00p | 130.00p | 126.20p | 127.00p | 7666 |
10/08/2012 | 130.00p | 130.00p | 127.50p | 127.50p | 0 |
09/08/2012 | 130.00p | 130.00p | 127.50p | 127.50p | 1520 |
08/08/2012 | 130.00p | 130.00p | 126.00p | 127.50p | 38500 |
07/08/2012 | 130.00p | 130.00p | 127.00p | 128.00p | 16200 |
06/08/2012 | 130.00p | 131.60p | 126.05p | 127.50p | 65444 |
03/08/2012 | 129.00p | 130.00p | 126.50p | 126.50p | 103673 |
02/08/2012 | 128.00p | 130.50p | 127.50p | 128.75p | 84444 |
01/08/2012 | 129.00p | 134.00p | 128.36p | 129.50p | 247914 |
31/07/2012 | 128.00p | 133.00p | 127.00p | 132.00p | 81688 |
30/07/2012 | 125.00p | 126.00p | 123.00p | 124.37p | 28035 |
27/07/2012 | 121.50p | 124.00p | 121.50p | 124.00p | 19876 |
26/07/2012 | 119.03p | 119.75p | 119.03p | 119.75p | 3300 |
25/07/2012 | 122.50p | 122.75p | 118.80p | 120.50p | 20895 |
24/07/2012 | 123.00p | 123.00p | 121.25p | 121.25p | 2000 |
23/07/2012 | 120.00p | 121.05p | 120.00p | 120.62p | 4000 |
20/07/2012 | 118.00p | 125.00p | 118.00p | 125.00p | 20700 |
19/07/2012 | 118.95p | 122.50p | 118.95p | 121.00p | 14855 |
18/07/2012 | 120.00p | 123.00p | 119.00p | 120.25p | 14000 |
17/07/2012 | 116.26p | 117.50p | 116.26p | 117.50p | 3000 |
16/07/2012 | 119.00p | 120.96p | 118.00p | 118.00p | 4403 |
13/07/2012 | 120.00p | 121.00p | 119.84p | 121.00p | 205000 |
12/07/2012 | 124.00p | 125.00p | 121.05p | 121.50p | 6586 |
*Close Price adjusted for both dividends and splits