Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/04/2013 | 411.50p | 421.34p | 411.50p | 415.00p | 23267 |
04/04/2013 | 413.25p | 420.84p | 413.09p | 416.00p | 24308 |
03/04/2013 | 417.00p | 421.50p | 413.75p | 413.75p | 15671 |
02/04/2013 | 415.75p | 424.03p | 413.00p | 417.00p | 20967 |
28/03/2013 | 412.00p | 424.75p | 412.00p | 420.00p | 34938 |
27/03/2013 | 425.75p | 430.45p | 414.50p | 414.50p | 22872 |
26/03/2013 | 429.75p | 429.75p | 419.50p | 419.50p | 14823 |
25/03/2013 | 431.00p | 431.00p | 422.83p | 430.00p | 14621 |
22/03/2013 | 425.00p | 431.70p | 424.69p | 430.00p | 58912 |
21/03/2013 | 430.75p | 431.00p | 425.00p | 431.00p | 24893 |
20/03/2013 | 428.00p | 430.00p | 426.42p | 430.00p | 21468 |
19/03/2013 | 417.75p | 428.00p | 414.81p | 428.00p | 46807 |
18/03/2013 | 414.75p | 415.50p | 411.56p | 415.50p | 22920 |
15/03/2013 | 412.00p | 416.25p | 407.49p | 416.25p | 45729 |
14/03/2013 | 411.25p | 412.00p | 405.00p | 412.00p | 38740 |
13/03/2013 | 408.00p | 410.30p | 405.00p | 405.00p | 64859 |
12/03/2013 | 409.75p | 411.60p | 402.57p | 408.25p | 52373 |
11/03/2013 | 409.75p | 410.00p | 402.75p | 410.00p | 69509 |
08/03/2013 | 399.75p | 410.00p | 396.00p | 409.00p | 200300 |
07/03/2013 | 397.00p | 398.50p | 392.50p | 396.00p | 10792 |
06/03/2013 | 392.25p | 398.83p | 392.00p | 398.50p | 11719 |
05/03/2013 | 401.00p | 401.00p | 394.50p | 401.00p | 39341 |
04/03/2013 | 399.75p | 401.50p | 394.00p | 401.50p | 14255 |
01/03/2013 | 395.00p | 398.43p | 393.00p | 393.00p | 144066 |
28/02/2013 | 395.00p | 400.25p | 394.25p | 395.00p | 21901 |
27/02/2013 | 380.75p | 395.00p | 380.63p | 394.75p | 38333 |
26/02/2013 | 384.75p | 386.50p | 373.00p | 386.50p | 25084 |
25/02/2013 | 393.00p | 398.75p | 384.00p | 384.00p | 20667 |
22/02/2013 | 403.25p | 404.52p | 393.00p | 393.00p | 34392 |
21/02/2013 | 412.00p | 413.25p | 402.97p | 403.00p | 9308 |
20/02/2013 | 400.75p | 407.00p | 400.00p | 405.50p | 5368 |
19/02/2013 | 400.25p | 404.58p | 400.00p | 400.00p | 7763 |
18/02/2013 | 400.75p | 406.00p | 400.00p | 400.00p | 7999 |
15/02/2013 | 410.00p | 410.00p | 400.50p | 405.00p | 202 |
14/02/2013 | 406.20p | 406.20p | 400.00p | 403.50p | 9581 |
13/02/2013 | 401.00p | 410.00p | 400.00p | 400.00p | 8974 |
12/02/2013 | 408.63p | 410.00p | 400.00p | 410.00p | 3248 |
11/02/2013 | 400.25p | 410.14p | 400.00p | 400.00p | 10188 |
08/02/2013 | 409.50p | 410.81p | 401.86p | 410.00p | 4517 |
07/02/2013 | 405.50p | 410.00p | 400.80p | 410.00p | 13686 |
06/02/2013 | 404.75p | 407.80p | 400.00p | 400.00p | 24419 |
05/02/2013 | 410.25p | 410.50p | 405.25p | 407.00p | 23339 |
04/02/2013 | 409.25p | 410.14p | 402.55p | 410.00p | 34561 |
01/02/2013 | 409.95p | 409.95p | 400.75p | 404.13p | 8276 |
31/01/2013 | 407.75p | 408.00p | 400.55p | 408.00p | 40214 |
30/01/2013 | 406.00p | 412.00p | 402.00p | 402.00p | 17579 |
29/01/2013 | 400.00p | 412.00p | 398.50p | 412.00p | 48724 |
28/01/2013 | 399.75p | 408.50p | 399.25p | 408.50p | 6920 |
25/01/2013 | 404.75p | 408.55p | 400.50p | 404.87p | 9269 |
24/01/2013 | 405.00p | 406.23p | 399.25p | 399.25p | 1868 |
23/01/2013 | 402.75p | 405.00p | 395.00p | 405.00p | 47317 |
22/01/2013 | 400.85p | 405.00p | 395.65p | 400.87p | 5961 |
21/01/2013 | 395.25p | 405.00p | 395.25p | 405.00p | 119548 |
18/01/2013 | 402.37p | 402.37p | 395.40p | 398.38p | 2999 |
17/01/2013 | 398.25p | 403.75p | 395.25p | 399.00p | 3659 |
16/01/2013 | 403.00p | 403.00p | 395.25p | 398.25p | 28867 |
15/01/2013 | 395.00p | 404.75p | 395.00p | 400.00p | 9205 |
14/01/2013 | 406.75p | 407.00p | 395.25p | 400.00p | 29792 |
11/01/2013 | 402.25p | 402.25p | 395.00p | 402.00p | 33776 |
10/01/2013 | 403.25p | 403.25p | 395.40p | 400.00p | 62287 |
09/01/2013 | 399.75p | 403.25p | 397.00p | 400.00p | 29461 |
08/01/2013 | 394.50p | 398.00p | 394.00p | 398.00p | 116913 |
07/01/2013 | 386.75p | 396.36p | 381.25p | 395.00p | 320640 |
04/01/2013 | 375.00p | 387.00p | 375.00p | 386.50p | 16628 |
03/01/2013 | 381.69p | 381.69p | 376.63p | 378.25p | 4710 |
02/01/2013 | 376.38p | 382.46p | 376.31p | 378.13p | 6780 |
31/12/2012 | 376.13p | 380.64p | 375.00p | 375.00p | 2516 |
28/12/2012 | 375.00p | 378.50p | 375.00p | 378.50p | 10754 |
27/12/2012 | 375.00p | 377.69p | 375.00p | 375.00p | 9249 |
24/12/2012 | 375.00p | 377.06p | 375.00p | 375.00p | 10120 |
21/12/2012 | 377.75p | 377.75p | 371.75p | 375.00p | 11139 |
20/12/2012 | 374.75p | 377.50p | 373.81p | 375.50p | 23938 |
19/12/2012 | 374.50p | 375.00p | 367.90p | 375.00p | 355125 |
18/12/2012 | 371.37p | 373.50p | 362.67p | 373.50p | 51458 |
17/12/2012 | 369.75p | 371.75p | 363.25p | 371.00p | 14309 |
14/12/2012 | 369.50p | 370.00p | 360.00p | 368.00p | 515222 |
13/12/2012 | 369.25p | 371.07p | 360.25p | 370.00p | 14928 |
12/12/2012 | 365.50p | 370.00p | 360.44p | 370.00p | 15595 |
11/12/2012 | 355.25p | 365.75p | 355.25p | 363.50p | 1939588 |
10/12/2012 | 366.50p | 366.50p | 357.50p | 359.00p | 21701 |
07/12/2012 | 367.50p | 367.50p | 356.50p | 367.00p | 15697 |
06/12/2012 | 362.00p | 362.00p | 357.55p | 359.63p | 5584 |
05/12/2012 | 361.50p | 361.50p | 357.00p | 361.25p | 20587 |
04/12/2012 | 357.25p | 366.71p | 357.25p | 360.00p | 1421670 |
03/12/2012 | 358.25p | 367.49p | 358.00p | 358.00p | 17306 |
30/11/2012 | 361.50p | 368.75p | 358.00p | 358.00p | 78426 |
29/11/2012 | 360.75p | 368.83p | 360.00p | 361.25p | 31829 |
28/11/2012 | 368.00p | 369.78p | 360.50p | 364.75p | 34216 |
27/11/2012 | 367.37p | 369.38p | 365.12p | 365.12p | 4609 |
26/11/2012 | 361.50p | 369.25p | 361.39p | 369.25p | 16361 |
23/11/2012 | 355.00p | 363.75p | 353.19p | 363.75p | 19883 |
22/11/2012 | 346.25p | 354.75p | 346.25p | 349.62p | 195407 |
21/11/2012 | 347.62p | 355.00p | 347.62p | 355.00p | 8726 |
20/11/2012 | 359.75p | 360.00p | 345.25p | 352.75p | 19499 |
19/11/2012 | 354.00p | 358.31p | 352.38p | 352.75p | 14799 |
16/11/2012 | 360.25p | 367.37p | 350.00p | 350.75p | 121476 |
15/11/2012 | 369.75p | 369.87p | 360.00p | 363.00p | 171530 |
14/11/2012 | 367.00p | 367.38p | 361.75p | 366.75p | 7633 |
13/11/2012 | 366.00p | 367.75p | 366.00p | 367.75p | 7245 |
12/11/2012 | 363.00p | 367.00p | 361.70p | 367.00p | 90983 |
09/11/2012 | 363.00p | 365.25p | 362.00p | 363.00p | 417860 |
08/11/2012 | 364.00p | 368.00p | 357.50p | 357.50p | 1485445 |
07/11/2012 | 365.75p | 365.75p | 357.25p | 357.25p | 7477 |
06/11/2012 | 365.20p | 365.20p | 360.75p | 363.00p | 8177 |
05/11/2012 | 367.25p | 368.62p | 362.10p | 363.50p | 50545 |
02/11/2012 | 361.81p | 363.37p | 361.65p | 363.37p | 548 |
01/11/2012 | 366.00p | 366.00p | 363.37p | 365.50p | 495 |
31/10/2012 | 365.00p | 367.20p | 361.30p | 364.00p | 7409 |
30/10/2012 | 366.00p | 370.19p | 365.45p | 367.50p | 24364 |
29/10/2012 | 366.00p | 366.00p | 362.63p | 363.63p | 3567 |
26/10/2012 | 365.20p | 365.45p | 363.63p | 363.63p | 2191 |
25/10/2012 | 365.75p | 368.50p | 365.75p | 365.75p | 6729 |
24/10/2012 | 363.93p | 364.75p | 362.37p | 362.37p | 3844 |
23/10/2012 | 360.00p | 364.26p | 359.12p | 363.00p | 20049 |
22/10/2012 | 365.35p | 366.00p | 358.98p | 360.50p | 7475 |
19/10/2012 | 359.16p | 366.00p | 356.35p | 364.12p | 112992 |
18/10/2012 | 365.00p | 368.75p | 353.11p | 360.00p | 733102 |
17/10/2012 | 380.00p | 380.00p | 366.00p | 366.00p | 68844 |
16/10/2012 | 382.75p | 387.42p | 380.00p | 380.00p | 31528 |
15/10/2012 | 380.25p | 384.80p | 380.25p | 380.25p | 12267 |
12/10/2012 | 382.00p | 384.42p | 380.48p | 382.50p | 14232 |
11/10/2012 | 388.75p | 388.75p | 380.25p | 385.00p | 19528 |
10/10/2012 | 385.50p | 385.50p | 382.00p | 383.38p | 3709 |
09/10/2012 | 381.25p | 387.53p | 381.25p | 384.38p | 5772 |
08/10/2012 | 387.00p | 387.00p | 382.00p | 386.25p | 14618 |
05/10/2012 | 386.88p | 386.88p | 380.50p | 385.25p | 8668 |
04/10/2012 | 387.47p | 388.50p | 384.38p | 384.38p | 4877 |
03/10/2012 | 388.50p | 388.75p | 384.90p | 388.00p | 37874 |
02/10/2012 | 385.00p | 389.89p | 381.35p | 385.00p | 23307 |
01/10/2012 | 389.75p | 389.75p | 383.31p | 389.00p | 13490 |
28/09/2012 | 387.00p | 387.00p | 382.73p | 385.50p | 11130 |
27/09/2012 | 381.00p | 387.00p | 380.69p | 386.75p | 334707 |
26/09/2012 | 381.00p | 386.75p | 380.00p | 381.50p | 88578 |
25/09/2012 | 380.00p | 385.80p | 380.00p | 384.75p | 23820 |
24/09/2012 | 381.25p | 389.75p | 378.25p | 378.25p | 32975 |
21/09/2012 | 368.75p | 391.00p | 368.75p | 391.00p | 88503 |
20/09/2012 | 362.00p | 370.00p | 359.75p | 369.75p | 38285 |
19/09/2012 | 358.00p | 358.00p | 357.08p | 358.00p | 27532 |
18/09/2012 | 352.25p | 355.00p | 352.00p | 352.25p | 21757 |
17/09/2012 | 355.00p | 357.28p | 353.06p | 353.87p | 11241 |
14/09/2012 | 355.00p | 358.00p | 353.50p | 353.50p | 459686 |
13/09/2012 | 357.00p | 358.85p | 355.00p | 357.50p | 54957 |
12/09/2012 | 363.25p | 363.99p | 357.00p | 357.25p | 9109 |
11/09/2012 | 366.32p | 366.32p | 365.25p | 365.25p | 7910 |
10/09/2012 | 363.75p | 375.50p | 353.00p | 375.50p | 17869 |
07/09/2012 | 361.75p | 364.00p | 356.29p | 363.00p | 16056 |
06/09/2012 | 350.00p | 360.00p | 350.00p | 357.00p | 275354 |
05/09/2012 | 342.00p | 345.60p | 339.40p | 344.75p | 3178 |
04/09/2012 | 342.00p | 349.75p | 341.25p | 349.75p | 7659 |
03/09/2012 | 343.00p | 343.00p | 341.62p | 341.62p | 100 |
31/08/2012 | 343.00p | 348.60p | 338.25p | 340.25p | 8323 |
30/08/2012 | 340.25p | 349.00p | 337.00p | 349.00p | 86174 |
29/08/2012 | 340.25p | 346.04p | 340.00p | 340.00p | 206742 |
28/08/2012 | 353.00p | 353.00p | 342.00p | 342.50p | 108130 |
24/08/2012 | 352.00p | 352.75p | 349.18p | 349.50p | 7558 |
23/08/2012 | 357.00p | 365.65p | 355.00p | 355.00p | 5880 |
22/08/2012 | 360.25p | 365.31p | 357.00p | 357.00p | 5882 |
21/08/2012 | 361.00p | 365.50p | 360.00p | 360.00p | 3242 |
20/08/2012 | 367.00p | 367.00p | 360.00p | 360.00p | 14792 |
17/08/2012 | 367.00p | 372.00p | 364.39p | 372.00p | 5261 |
16/08/2012 | 371.75p | 371.75p | 363.44p | 366.75p | 12612 |
15/08/2012 | 366.50p | 369.80p | 363.00p | 368.75p | 31430 |
14/08/2012 | 368.50p | 371.50p | 367.30p | 371.50p | 9219 |
13/08/2012 | 362.75p | 371.70p | 360.25p | 368.62p | 9267 |
10/08/2012 | 361.50p | 364.00p | 358.05p | 363.00p | 14458 |
09/08/2012 | 345.25p | 360.50p | 345.00p | 360.50p | 10530 |
08/08/2012 | 349.75p | 359.08p | 348.00p | 356.25p | 20688 |
07/08/2012 | 340.25p | 349.40p | 340.00p | 342.50p | 5289 |
06/08/2012 | 340.50p | 349.75p | 337.75p | 342.50p | 8651 |
03/08/2012 | 344.00p | 350.00p | 342.90p | 350.00p | 15559 |
02/08/2012 | 350.00p | 350.00p | 344.00p | 345.13p | 1211 |
01/08/2012 | 349.75p | 350.00p | 342.98p | 350.00p | 4464 |
31/07/2012 | 342.00p | 351.00p | 342.00p | 351.00p | 9578 |
30/07/2012 | 345.75p | 346.00p | 335.00p | 346.00p | 6743 |
27/07/2012 | 336.50p | 346.00p | 336.00p | 337.00p | 15818 |
26/07/2012 | 338.00p | 348.00p | 338.00p | 348.00p | 7435 |
25/07/2012 | 343.75p | 348.00p | 336.00p | 336.00p | 10995 |
24/07/2012 | 338.25p | 338.25p | 337.00p | 337.00p | 3016 |
23/07/2012 | 338.75p | 349.64p | 338.75p | 339.00p | 1794 |
20/07/2012 | 338.75p | 349.75p | 338.75p | 342.00p | 878 |
19/07/2012 | 344.75p | 350.00p | 343.94p | 350.00p | 7104 |
18/07/2012 | 339.75p | 340.00p | 339.66p | 340.00p | 1644 |
17/07/2012 | 336.00p | 336.00p | 332.00p | 334.50p | 9196 |
16/07/2012 | 331.61p | 337.63p | 331.61p | 335.50p | 1020 |
13/07/2012 | 339.75p | 339.75p | 333.00p | 335.50p | 2886 |
12/07/2012 | 331.99p | 335.86p | 331.99p | 334.00p | 4996 |
11/07/2012 | 333.00p | 339.66p | 333.00p | 336.50p | 1850 |
10/07/2012 | 333.25p | 340.00p | 331.00p | 340.00p | 908 |
09/07/2012 | 333.00p | 340.00p | 333.00p | 340.00p | 4081 |
06/07/2012 | 330.75p | 340.00p | 325.25p | 340.00p | 6495 |
05/07/2012 | 333.25p | 336.75p | 330.00p | 333.50p | 5890 |
04/07/2012 | 325.36p | 334.00p | 325.36p | 334.00p | 4918 |
03/07/2012 | 328.00p | 330.00p | 328.00p | 330.00p | 6499 |
02/07/2012 | 340.00p | 340.00p | 321.50p | 321.50p | 21012 |
29/06/2012 | 339.75p | 342.00p | 339.75p | 342.00p | 10120 |
28/06/2012 | 326.00p | 338.50p | 323.00p | 338.50p | 79155 |
27/06/2012 | 314.25p | 325.00p | 314.00p | 325.00p | 13313 |
26/06/2012 | 311.00p | 316.00p | 311.00p | 316.00p | 11233 |
25/06/2012 | 313.00p | 313.00p | 304.55p | 311.25p | 4792 |
22/06/2012 | 305.00p | 313.00p | 303.00p | 313.00p | 21140 |
*Close Price adjusted for both dividends and splits