Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/05/2013 | 144.25p | 144.25p | 143.50p | 144.25p | 3420 |
09/05/2013 | 144.25p | 144.25p | 144.00p | 144.25p | 12829 |
08/05/2013 | 144.25p | 144.25p | 144.00p | 144.25p | 3684 |
07/05/2013 | 144.00p | 144.25p | 143.95p | 144.25p | 37500 |
03/05/2013 | 144.00p | 144.10p | 143.50p | 144.00p | 31856 |
02/05/2013 | 144.00p | 144.00p | 143.50p | 144.00p | 60926 |
01/05/2013 | 144.00p | 144.25p | 143.50p | 144.00p | 121520 |
30/04/2013 | 144.25p | 144.25p | 143.68p | 144.00p | 3607 |
29/04/2013 | 144.50p | 144.50p | 144.00p | 144.25p | 15176 |
26/04/2013 | 144.50p | 144.50p | 143.00p | 144.50p | 62769 |
25/04/2013 | 144.50p | 144.75p | 144.00p | 144.50p | 32000 |
24/04/2013 | 144.75p | 144.75p | 144.00p | 144.75p | 45539 |
23/04/2013 | 144.50p | 144.75p | 144.00p | 144.75p | 85213 |
22/04/2013 | 144.50p | 144.50p | 144.00p | 144.50p | 41416 |
19/04/2013 | 144.50p | 144.50p | 144.00p | 144.50p | 542618 |
18/04/2013 | 144.50p | 144.50p | 143.00p | 144.50p | 964344 |
17/04/2013 | 144.50p | 144.50p | 144.00p | 144.50p | 13040 |
16/04/2013 | 144.50p | 144.50p | 144.00p | 144.50p | 18663 |
15/04/2013 | 144.50p | 144.50p | 144.50p | 144.50p | 1384 |
12/04/2013 | 144.50p | 144.75p | 144.00p | 144.50p | 10369 |
11/04/2013 | 144.25p | 144.50p | 144.19p | 144.50p | 116953 |
10/04/2013 | 144.00p | 144.25p | 143.50p | 144.25p | 21591 |
09/04/2013 | 144.00p | 144.00p | 143.50p | 144.00p | 170355 |
08/04/2013 | 144.00p | 144.00p | 143.50p | 144.00p | 42613 |
05/04/2013 | 144.25p | 144.25p | 143.50p | 144.00p | 14693 |
04/04/2013 | 144.25p | 144.25p | 143.50p | 144.25p | 26148 |
03/04/2013 | 144.25p | 144.75p | 143.50p | 144.25p | 28373 |
02/04/2013 | 145.00p | 145.00p | 144.00p | 144.25p | 48170 |
28/03/2013 | 145.50p | 145.50p | 144.00p | 145.00p | 16628 |
27/03/2013 | 145.50p | 145.50p | 145.19p | 145.50p | 2040 |
26/03/2013 | 145.50p | 145.50p | 145.00p | 145.50p | 15308 |
25/03/2013 | 145.00p | 145.50p | 145.00p | 145.50p | 8264 |
22/03/2013 | 145.25p | 145.70p | 144.50p | 145.50p | 89982 |
21/03/2013 | 146.50p | 147.50p | 145.00p | 145.25p | 68749 |
20/03/2013 | 149.50p | 150.00p | 145.00p | 146.50p | 75038 |
19/03/2013 | 150.00p | 150.40p | 148.00p | 150.00p | 25405 |
18/03/2013 | 149.50p | 152.00p | 148.00p | 150.00p | 142354 |
15/03/2013 | 145.50p | 150.00p | 145.00p | 149.50p | 28842 |
14/03/2013 | 145.00p | 145.50p | 144.50p | 145.50p | 10284 |
13/03/2013 | 144.25p | 147.00p | 144.00p | 145.00p | 9748 |
12/03/2013 | 140.50p | 146.00p | 140.25p | 144.25p | 9727 |
11/03/2013 | 137.50p | 141.00p | 136.72p | 140.50p | 82971 |
08/03/2013 | 137.00p | 138.75p | 136.72p | 137.50p | 32422 |
07/03/2013 | 136.00p | 137.00p | 134.96p | 137.00p | 26728 |
06/03/2013 | 136.00p | 137.50p | 136.00p | 136.00p | 8000 |
05/03/2013 | 137.50p | 139.00p | 136.50p | 137.50p | 45033 |
04/03/2013 | 137.50p | 138.44p | 136.70p | 137.50p | 25473 |
01/03/2013 | 138.00p | 138.00p | 136.50p | 137.50p | 9500 |
28/02/2013 | 134.50p | 140.00p | 134.50p | 138.00p | 37608 |
27/02/2013 | 134.50p | 139.00p | 133.62p | 134.50p | 10971 |
26/02/2013 | 135.50p | 136.25p | 134.50p | 134.50p | 18474 |
25/02/2013 | 135.50p | 138.00p | 135.50p | 136.25p | 17793 |
22/02/2013 | 135.00p | 137.00p | 133.97p | 135.00p | 38654 |
21/02/2013 | 134.50p | 137.00p | 133.50p | 135.00p | 30535 |
20/02/2013 | 131.75p | 136.00p | 131.75p | 134.00p | 51900 |
19/02/2013 | 131.25p | 133.00p | 130.61p | 131.75p | 15901 |
18/02/2013 | 131.25p | 131.25p | 130.00p | 131.25p | 114562 |
15/02/2013 | 130.50p | 131.58p | 129.61p | 131.25p | 28420 |
14/02/2013 | 130.25p | 131.00p | 129.60p | 130.50p | 45361 |
13/02/2013 | 130.25p | 130.68p | 130.25p | 130.25p | 19151 |
12/02/2013 | 129.75p | 130.68p | 129.25p | 130.25p | 251354 |
11/02/2013 | 129.00p | 129.90p | 127.25p | 129.75p | 182641 |
08/02/2013 | 127.25p | 130.50p | 126.50p | 129.00p | 103574 |
07/02/2013 | 126.25p | 127.00p | 125.45p | 126.50p | 173255 |
06/02/2013 | 123.00p | 127.22p | 123.00p | 125.50p | 470543 |
05/02/2013 | 120.00p | 126.45p | 120.00p | 124.00p | 109149 |
04/02/2013 | 121.00p | 122.00p | 121.00p | 121.75p | 18387 |
01/02/2013 | 121.00p | 123.00p | 121.00p | 121.00p | 32716 |
31/01/2013 | 121.75p | 123.00p | 120.00p | 121.50p | 62743 |
30/01/2013 | 122.00p | 123.00p | 120.00p | 120.00p | 148379 |
29/01/2013 | 121.25p | 123.25p | 121.00p | 122.25p | 568839 |
28/01/2013 | 120.00p | 124.30p | 120.00p | 122.25p | 64794 |
25/01/2013 | 123.00p | 125.00p | 119.50p | 122.00p | 346231 |
24/01/2013 | 119.75p | 124.75p | 119.00p | 123.87p | 113398 |
23/01/2013 | 120.00p | 121.00p | 118.94p | 119.25p | 122762 |
22/01/2013 | 120.00p | 121.50p | 119.50p | 119.50p | 84682 |
21/01/2013 | 120.00p | 120.27p | 118.88p | 118.88p | 174631 |
18/01/2013 | 115.00p | 119.00p | 114.50p | 118.00p | 180055 |
17/01/2013 | 116.61p | 116.61p | 115.00p | 115.00p | 12851 |
16/01/2013 | 115.00p | 115.00p | 114.50p | 114.50p | 2500 |
15/01/2013 | 115.00p | 115.00p | 114.00p | 114.25p | 24500 |
14/01/2013 | 117.00p | 118.25p | 113.00p | 115.13p | 485133 |
11/01/2013 | 118.25p | 118.25p | 116.50p | 117.38p | 53235 |
10/01/2013 | 118.00p | 118.50p | 117.50p | 117.50p | 13193 |
09/01/2013 | 118.50p | 119.75p | 115.40p | 117.00p | 101371 |
08/01/2013 | 118.00p | 118.00p | 115.19p | 117.50p | 37275 |
07/01/2013 | 112.00p | 117.00p | 110.00p | 114.00p | 102498 |
04/01/2013 | 107.50p | 111.00p | 107.50p | 110.25p | 340093 |
03/01/2013 | 107.50p | 109.30p | 107.50p | 108.50p | 805808 |
02/01/2013 | 107.50p | 109.20p | 107.50p | 108.75p | 39081 |
31/12/2012 | 109.20p | 109.50p | 108.50p | 108.50p | 7098 |
28/12/2012 | 107.50p | 108.50p | 107.50p | 108.50p | 20000 |
27/12/2012 | 109.50p | 109.50p | 108.00p | 108.50p | 15880 |
24/12/2012 | 109.36p | 109.40p | 108.50p | 108.50p | 47528 |
21/12/2012 | 108.25p | 110.86p | 107.50p | 107.50p | 196291 |
20/12/2012 | 110.86p | 110.86p | 110.00p | 110.00p | 1682 |
19/12/2012 | 109.50p | 110.09p | 108.25p | 109.00p | 105063 |
18/12/2012 | 109.00p | 109.40p | 108.75p | 108.75p | 23133 |
17/12/2012 | 109.12p | 109.12p | 108.50p | 108.50p | 17737 |
14/12/2012 | 109.40p | 109.40p | 107.73p | 108.00p | 43376 |
13/12/2012 | 109.00p | 110.50p | 108.10p | 109.00p | 72521 |
12/12/2012 | 110.00p | 111.00p | 109.00p | 109.00p | 60876 |
11/12/2012 | 109.45p | 110.40p | 109.45p | 109.88p | 15993 |
10/12/2012 | 112.63p | 112.63p | 110.50p | 110.50p | 14821 |
07/12/2012 | 110.65p | 110.75p | 110.50p | 110.50p | 46608 |
06/12/2012 | 109.25p | 112.00p | 109.00p | 110.75p | 50075 |
05/12/2012 | 110.00p | 111.20p | 109.22p | 109.50p | 97396 |
04/12/2012 | 113.60p | 113.98p | 111.55p | 112.50p | 23000 |
03/12/2012 | 109.00p | 112.00p | 108.83p | 111.00p | 168143 |
30/11/2012 | 107.00p | 108.40p | 106.50p | 108.00p | 92165 |
29/11/2012 | 105.50p | 106.44p | 105.50p | 106.00p | 34890 |
28/11/2012 | 107.00p | 107.00p | 104.00p | 104.00p | 887992 |
27/11/2012 | 106.90p | 107.00p | 106.00p | 106.00p | 21035 |
26/11/2012 | 105.00p | 106.62p | 104.75p | 104.75p | 54689 |
23/11/2012 | 102.00p | 104.95p | 101.98p | 103.50p | 212950 |
22/11/2012 | 101.48p | 101.50p | 101.25p | 101.25p | 49500 |
21/11/2012 | 100.50p | 101.43p | 100.50p | 101.00p | 15500 |
20/11/2012 | 100.00p | 101.25p | 100.00p | 100.75p | 0 |
19/11/2012 | 100.00p | 101.25p | 100.00p | 100.25p | 35876 |
16/11/2012 | 101.00p | 101.00p | 100.50p | 100.50p | 11109 |
15/11/2012 | 100.20p | 100.25p | 99.12p | 100.25p | 31398 |
14/11/2012 | 100.25p | 100.25p | 99.10p | 100.25p | 18000 |
13/11/2012 | 101.00p | 101.25p | 100.25p | 100.25p | 929706 |
12/11/2012 | 101.00p | 101.00p | 99.10p | 100.25p | 38700 |
09/11/2012 | 101.00p | 101.00p | 100.00p | 100.50p | 367306 |
08/11/2012 | 100.00p | 100.75p | 100.00p | 100.00p | 212430 |
07/11/2012 | 100.00p | 100.70p | 99.00p | 99.00p | 289630 |
06/11/2012 | 100.00p | 100.00p | 99.62p | 99.62p | 1008808 |
05/11/2012 | 100.00p | 100.00p | 99.70p | 99.75p | 331000 |
02/11/2012 | 99.00p | 100.00p | 98.55p | 99.50p | 815805 |
01/11/2012 | 99.65p | 101.00p | 99.65p | 100.00p | 222585 |
31/10/2012 | 101.00p | 101.00p | 99.15p | 100.00p | 28601 |
30/10/2012 | 98.00p | 101.00p | 98.00p | 100.00p | 295848 |
29/10/2012 | 97.50p | 100.50p | 97.50p | 99.50p | 1844900 |
26/10/2012 | 97.00p | 97.25p | 97.00p | 97.25p | 87000 |
25/10/2012 | 96.00p | 97.00p | 96.00p | 96.75p | 123504 |
24/10/2012 | 96.00p | 96.63p | 95.40p | 96.50p | 267902 |
23/10/2012 | 97.00p | 97.00p | 95.50p | 95.50p | 83574 |
22/10/2012 | 96.47p | 97.00p | 95.50p | 96.25p | 102007 |
19/10/2012 | 94.75p | 96.62p | 94.75p | 95.88p | 5115 |
18/10/2012 | 96.00p | 96.00p | 95.00p | 95.25p | 666310 |
17/10/2012 | 96.00p | 96.27p | 95.00p | 95.25p | 187869 |
16/10/2012 | 96.00p | 96.00p | 94.50p | 95.00p | 242760 |
15/10/2012 | 94.00p | 94.88p | 93.00p | 94.88p | 106252 |
12/10/2012 | 93.00p | 93.00p | 92.25p | 92.25p | 27829 |
11/10/2012 | 92.00p | 92.70p | 91.50p | 92.25p | 381757 |
10/10/2012 | 92.50p | 93.00p | 92.50p | 92.50p | 71771 |
09/10/2012 | 92.20p | 92.50p | 91.50p | 91.50p | 19710 |
08/10/2012 | 92.50p | 92.50p | 91.50p | 91.50p | 34787 |
05/10/2012 | 92.00p | 92.50p | 91.00p | 92.00p | 272089 |
04/10/2012 | 91.00p | 92.00p | 90.98p | 91.50p | 221424 |
03/10/2012 | 91.00p | 91.00p | 89.86p | 90.50p | 62058 |
02/10/2012 | 90.50p | 91.00p | 90.25p | 90.38p | 331964 |
01/10/2012 | 90.90p | 90.90p | 90.38p | 90.38p | 27694 |
28/09/2012 | 90.56p | 91.00p | 90.50p | 90.50p | 63391 |
27/09/2012 | 90.65p | 90.65p | 90.50p | 90.50p | 5350 |
26/09/2012 | 89.86p | 90.50p | 89.86p | 90.38p | 13517 |
25/09/2012 | 90.70p | 90.70p | 90.38p | 90.38p | 1500 |
24/09/2012 | 91.50p | 92.00p | 89.88p | 89.88p | 586648 |
21/09/2012 | 90.00p | 91.80p | 89.00p | 91.00p | 1478080 |
20/09/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 90255 |
19/09/2012 | 89.24p | 89.24p | 89.00p | 89.00p | 53888 |
18/09/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 26187 |
17/09/2012 | 89.00p | 89.95p | 88.50p | 88.50p | 14601 |
14/09/2012 | 90.00p | 90.00p | 89.00p | 89.00p | 24601 |
13/09/2012 | 89.50p | 89.50p | 89.50p | 89.50p | 32362 |
12/09/2012 | 88.50p | 89.50p | 88.50p | 89.00p | 59500 |
11/09/2012 | 90.00p | 90.00p | 88.25p | 89.00p | 101139 |
10/09/2012 | 89.50p | 89.50p | 88.60p | 88.88p | 147500 |
07/09/2012 | 88.24p | 89.00p | 88.24p | 89.00p | 197000 |
06/09/2012 | 86.00p | 88.60p | 86.00p | 88.25p | 30475 |
05/09/2012 | 86.00p | 86.50p | 86.00p | 86.50p | 13450 |
04/09/2012 | 88.24p | 88.24p | 87.00p | 87.00p | 5185 |
03/09/2012 | 88.60p | 88.60p | 87.75p | 87.75p | 20000 |
31/08/2012 | 88.50p | 88.50p | 88.00p | 88.00p | 50000 |
30/08/2012 | 88.40p | 88.40p | 87.50p | 87.50p | 0 |
29/08/2012 | 88.40p | 88.40p | 88.00p | 88.00p | 31317 |
28/08/2012 | 90.00p | 90.00p | 88.75p | 88.75p | 60000 |
24/08/2012 | 88.50p | 89.25p | 88.50p | 88.75p | 0 |
23/08/2012 | 88.50p | 89.25p | 88.50p | 89.25p | 79200 |
22/08/2012 | 88.50p | 88.50p | 87.95p | 88.13p | 24024 |
21/08/2012 | 89.00p | 89.00p | 87.70p | 89.00p | 189971 |
20/08/2012 | 88.00p | 88.63p | 88.00p | 88.13p | 125171 |
17/08/2012 | 88.00p | 88.45p | 88.00p | 88.13p | 49086 |
16/08/2012 | 89.00p | 89.00p | 87.85p | 88.13p | 117039 |
15/08/2012 | 87.00p | 88.98p | 86.00p | 87.25p | 5427672 |
14/08/2012 | 86.50p | 87.45p | 86.50p | 86.50p | 84720 |
13/08/2012 | 87.00p | 87.00p | 86.00p | 86.50p | 277895 |
10/08/2012 | 86.95p | 86.95p | 86.37p | 86.37p | 17158 |
09/08/2012 | 86.00p | 86.50p | 85.85p | 86.50p | 102811 |
08/08/2012 | 86.00p | 87.00p | 85.50p | 85.50p | 0 |
07/08/2012 | 86.00p | 87.00p | 85.50p | 86.25p | 55844 |
06/08/2012 | 84.50p | 85.55p | 83.10p | 84.50p | 28052 |
03/08/2012 | 85.00p | 85.00p | 83.50p | 83.50p | 33607 |
02/08/2012 | 82.00p | 82.50p | 81.50p | 82.50p | 0 |
01/08/2012 | 82.00p | 82.00p | 81.50p | 81.50p | 10000 |
31/07/2012 | 82.00p | 82.88p | 82.00p | 82.88p | 190121 |
30/07/2012 | 83.00p | 84.00p | 82.00p | 82.00p | 402134 |
27/07/2012 | 82.75p | 82.90p | 82.00p | 82.00p | 12499 |
26/07/2012 | 82.00p | 83.38p | 81.90p | 82.00p | 0 |
*Close Price adjusted for both dividends and splits