Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/05/2013 | 240.00p | 270.00p | 240.00p | 242.50p | 4487 |
17/05/2013 | 265.00p | 265.00p | 239.00p | 243.50p | 18313 |
16/05/2013 | 262.00p | 280.00p | 258.00p | 269.00p | 2487 |
15/05/2013 | 270.00p | 275.20p | 260.00p | 270.00p | 1471 |
14/05/2013 | 275.40p | 280.00p | 275.00p | 275.00p | 371 |
13/05/2013 | 280.00p | 290.00p | 250.00p | 277.50p | 8421 |
10/05/2013 | 280.00p | 298.00p | 270.00p | 277.50p | 6917 |
09/05/2013 | 270.00p | 295.00p | 265.00p | 277.50p | 3360 |
08/05/2013 | 289.00p | 289.00p | 265.00p | 271.50p | 4591 |
07/05/2013 | 275.00p | 295.00p | 265.00p | 270.00p | 8397 |
03/05/2013 | 270.00p | 270.00p | 265.00p | 267.50p | 4993 |
02/05/2013 | 275.00p | 285.00p | 268.00p | 272.00p | 7227 |
01/05/2013 | 295.00p | 295.00p | 280.00p | 290.00p | 3123 |
30/04/2013 | 295.00p | 300.00p | 272.00p | 282.50p | 4603 |
29/04/2013 | 260.00p | 291.00p | 255.00p | 282.50p | 13406 |
26/04/2013 | 270.00p | 280.80p | 260.00p | 280.00p | 3181 |
25/04/2013 | 255.00p | 287.20p | 240.50p | 282.50p | 18896 |
24/04/2013 | 250.00p | 270.00p | 242.00p | 248.50p | 6930 |
23/04/2013 | 250.00p | 250.00p | 231.00p | 240.00p | 6312 |
22/04/2013 | 250.00p | 250.00p | 240.00p | 240.00p | 6168 |
19/04/2013 | 260.00p | 280.00p | 250.00p | 250.00p | 13662 |
18/04/2013 | 265.00p | 285.00p | 257.50p | 257.50p | 5609 |
17/04/2013 | 280.00p | 288.10p | 236.00p | 236.00p | 12144 |
16/04/2013 | 250.00p | 270.60p | 240.00p | 270.50p | 3264 |
15/04/2013 | 260.00p | 270.00p | 240.00p | 255.00p | 3292 |
12/04/2013 | 268.00p | 271.00p | 260.00p | 271.00p | 2263 |
11/04/2013 | 263.00p | 273.20p | 252.00p | 272.50p | 9387 |
10/04/2013 | 275.00p | 275.00p | 247.40p | 260.00p | 5445 |
09/04/2013 | 255.00p | 275.00p | 240.00p | 265.00p | 9099 |
08/04/2013 | 250.00p | 265.00p | 250.00p | 265.00p | 3399 |
05/04/2013 | 265.00p | 285.00p | 235.00p | 262.50p | 21958 |
04/04/2013 | 300.00p | 317.50p | 265.00p | 265.00p | 13076 |
03/04/2013 | 270.00p | 280.00p | 250.00p | 277.50p | 17151 |
02/04/2013 | 295.00p | 319.00p | 266.83p | 276.00p | 23580 |
28/03/2013 | 300.00p | 317.00p | 290.00p | 300.00p | 13083 |
27/03/2013 | 294.00p | 318.80p | 285.00p | 301.50p | 9648 |
26/03/2013 | 330.00p | 330.00p | 290.00p | 292.00p | 27508 |
25/03/2013 | 310.00p | 325.00p | 300.00p | 309.00p | 12556 |
22/03/2013 | 310.00p | 326.00p | 294.00p | 312.50p | 6738 |
21/03/2013 | 300.00p | 320.00p | 280.00p | 315.00p | 36204 |
20/03/2013 | 300.00p | 314.00p | 290.00p | 300.00p | 27735 |
19/03/2013 | 300.00p | 320.00p | 275.00p | 300.00p | 23371 |
18/03/2013 | 295.00p | 310.00p | 285.00p | 295.00p | 14678 |
15/03/2013 | 305.00p | 320.00p | 275.00p | 299.00p | 15162 |
14/03/2013 | 275.00p | 322.60p | 262.00p | 290.00p | 28783 |
13/03/2013 | 268.00p | 275.00p | 260.00p | 275.00p | 42052 |
12/03/2013 | 280.00p | 284.00p | 269.00p | 270.00p | 14291 |
11/03/2013 | 300.00p | 302.00p | 276.00p | 276.00p | 60360 |
08/03/2013 | 280.00p | 291.50p | 262.00p | 291.50p | 9173 |
07/03/2013 | 280.00p | 300.00p | 255.00p | 275.00p | 20362 |
06/03/2013 | 305.00p | 305.00p | 275.00p | 275.00p | 21700 |
05/03/2013 | 298.00p | 340.00p | 294.50p | 300.00p | 43229 |
04/03/2013 | 295.00p | 340.00p | 282.00p | 300.00p | 19254 |
01/03/2013 | 300.00p | 320.00p | 275.00p | 292.50p | 38332 |
28/02/2013 | 250.00p | 315.00p | 240.00p | 290.00p | 143154 |
27/02/2013 | 237.00p | 260.00p | 220.50p | 240.00p | 24750 |
26/02/2013 | 220.00p | 230.00p | 202.50p | 220.50p | 9455 |
25/02/2013 | 250.00p | 265.00p | 219.87p | 227.50p | 13357 |
22/02/2013 | 220.00p | 241.00p | 214.67p | 230.00p | 12850 |
21/02/2013 | 235.00p | 251.78p | 230.00p | 237.50p | 8792 |
20/02/2013 | 245.00p | 245.00p | 221.00p | 235.00p | 12922 |
19/02/2013 | 230.00p | 239.50p | 225.00p | 229.50p | 4404 |
18/02/2013 | 240.00p | 241.60p | 215.00p | 235.00p | 1634 |
15/02/2013 | 220.00p | 242.50p | 210.00p | 235.00p | 7470 |
14/02/2013 | 240.00p | 245.00p | 210.00p | 235.00p | 13042 |
13/02/2013 | 230.00p | 250.00p | 215.00p | 242.50p | 7043 |
12/02/2013 | 235.00p | 260.00p | 215.00p | 215.00p | 15491 |
11/02/2013 | 260.00p | 260.00p | 232.00p | 254.50p | 5495 |
08/02/2013 | 244.00p | 262.50p | 232.00p | 253.50p | 8143 |
07/02/2013 | 250.00p | 265.00p | 231.00p | 255.00p | 7768 |
06/02/2013 | 225.00p | 235.00p | 207.70p | 220.00p | 9822 |
05/02/2013 | 220.00p | 239.40p | 207.20p | 215.00p | 7712 |
04/02/2013 | 210.00p | 225.00p | 200.00p | 225.00p | 21850 |
01/02/2013 | 220.00p | 229.50p | 210.00p | 217.50p | 8887 |
31/01/2013 | 226.00p | 232.00p | 220.00p | 225.50p | 9200 |
30/01/2013 | 240.00p | 240.00p | 220.00p | 226.50p | 13750 |
29/01/2013 | 265.00p | 287.00p | 220.00p | 220.00p | 52977 |
28/01/2013 | 265.00p | 272.50p | 235.50p | 245.00p | 22829 |
25/01/2013 | 300.00p | 300.00p | 257.10p | 272.50p | 15175 |
24/01/2013 | 280.00p | 280.00p | 253.50p | 280.00p | 13684 |
23/01/2013 | 256.00p | 277.00p | 242.00p | 267.00p | 34176 |
22/01/2013 | 300.00p | 300.00p | 260.00p | 287.50p | 12814 |
21/01/2013 | 300.00p | 330.00p | 265.50p | 279.50p | 99866 |
18/01/2013 | 285.00p | 315.00p | 250.00p | 275.00p | 139628 |
17/01/2013 | 200.00p | 300.00p | 200.00p | 257.50p | 133327 |
16/01/2013 | 215.00p | 215.00p | 192.50p | 200.00p | 6571 |
15/01/2013 | 220.00p | 230.00p | 200.50p | 222.50p | 19171 |
14/01/2013 | 215.00p | 219.90p | 200.10p | 215.00p | 51305 |
11/01/2013 | 190.00p | 219.00p | 189.85p | 215.00p | 179378 |
10/01/2013 | 190.00p | 195.00p | 180.00p | 187.50p | 75421 |
09/01/2013 | 200.00p | 200.00p | 178.00p | 187.50p | 34428 |
08/01/2013 | 180.00p | 189.62p | 175.00p | 186.50p | 26704 |
07/01/2013 | 200.00p | 200.00p | 180.00p | 185.00p | 18570 |
04/01/2013 | 185.00p | 200.00p | 177.00p | 187.50p | 30397 |
03/01/2013 | 200.00p | 204.94p | 186.00p | 192.50p | 3878 |
02/01/2013 | 200.00p | 200.00p | 178.00p | 185.00p | 63502 |
31/12/2012 | 197.00p | 202.00p | 194.58p | 200.00p | 1453 |
28/12/2012 | 180.00p | 198.00p | 180.00p | 187.50p | 2159 |
27/12/2012 | 190.00p | 204.00p | 180.00p | 187.50p | 3790 |
24/12/2012 | 200.00p | 204.70p | 190.10p | 197.50p | 5505 |
21/12/2012 | 190.00p | 201.80p | 182.00p | 185.00p | 24191 |
20/12/2012 | 190.00p | 219.10p | 180.00p | 184.50p | 12140 |
19/12/2012 | 190.00p | 210.00p | 185.10p | 187.50p | 19416 |
18/12/2012 | 190.00p | 209.90p | 175.00p | 185.00p | 28686 |
17/12/2012 | 200.00p | 218.50p | 190.00p | 192.50p | 9022 |
14/12/2012 | 200.00p | 219.90p | 190.00p | 195.00p | 12623 |
13/12/2012 | 200.00p | 212.50p | 190.10p | 212.50p | 2315 |
12/12/2012 | 200.00p | 205.00p | 190.00p | 197.50p | 99164 |
11/12/2012 | 197.50p | 199.90p | 195.10p | 197.50p | 6246 |
10/12/2012 | 200.00p | 204.90p | 189.50p | 200.00p | 51594 |
07/12/2012 | 210.00p | 210.00p | 200.10p | 205.00p | 8200 |
06/12/2012 | 205.00p | 210.70p | 180.00p | 200.00p | 17122 |
05/12/2012 | 210.00p | 213.80p | 207.60p | 212.50p | 3878 |
04/12/2012 | 218.00p | 219.90p | 210.00p | 212.00p | 24606 |
03/12/2012 | 219.00p | 220.00p | 200.00p | 200.00p | 19212 |
30/11/2012 | 207.00p | 216.00p | 204.00p | 216.00p | 8528 |
29/11/2012 | 210.00p | 220.00p | 200.00p | 215.00p | 44363 |
28/11/2012 | 200.00p | 217.50p | 196.00p | 212.50p | 108347 |
27/11/2012 | 195.00p | 218.56p | 185.00p | 210.00p | 137141 |
26/11/2012 | 200.00p | 209.40p | 189.00p | 195.00p | 41336 |
23/11/2012 | 240.00p | 240.00p | 210.00p | 212.50p | 33951 |
22/11/2012 | 200.00p | 240.00p | 190.60p | 232.50p | 121867 |
21/11/2012 | 200.00p | 222.00p | 195.60p | 197.50p | 44789 |
20/11/2012 | 200.00p | 205.00p | 195.00p | 197.50p | 90445 |
19/11/2012 | 210.00p | 245.00p | 201.00p | 203.00p | 70701 |
16/11/2012 | 220.00p | 220.00p | 201.00p | 205.00p | 75314 |
15/11/2012 | 220.00p | 237.00p | 205.00p | 207.00p | 64521 |
14/11/2012 | 241.00p | 266.25p | 220.00p | 230.00p | 60043 |
13/11/2012 | 250.00p | 270.00p | 240.00p | 247.50p | 17230 |
12/11/2012 | 290.00p | 290.00p | 251.00p | 262.50p | 8576 |
09/11/2012 | 285.00p | 285.00p | 270.00p | 282.50p | 4368 |
08/11/2012 | 288.00p | 310.00p | 262.50p | 262.50p | 25525 |
07/11/2012 | 300.00p | 300.00p | 275.00p | 277.50p | 19347 |
06/11/2012 | 310.00p | 338.00p | 288.50p | 288.50p | 6679 |
05/11/2012 | 325.00p | 340.00p | 277.96p | 310.00p | 4977 |
02/11/2012 | 277.50p | 320.00p | 277.50p | 290.00p | 7560 |
01/11/2012 | 276.48p | 295.00p | 276.48p | 288.50p | 4619 |
31/10/2012 | 325.00p | 325.00p | 276.00p | 295.00p | 15785 |
30/10/2012 | 319.60p | 319.60p | 300.00p | 307.50p | 2369 |
29/10/2012 | 305.00p | 319.70p | 300.20p | 302.50p | 4308 |
26/10/2012 | 310.00p | 314.50p | 305.10p | 310.00p | 5531 |
25/10/2012 | 315.00p | 319.90p | 305.00p | 310.00p | 3255 |
24/10/2012 | 320.00p | 320.00p | 316.00p | 320.00p | 2678 |
23/10/2012 | 320.00p | 325.00p | 310.00p | 317.50p | 16138 |
22/10/2012 | 305.00p | 340.00p | 305.00p | 316.50p | 12330 |
19/10/2012 | 320.00p | 337.50p | 309.32p | 337.50p | 13868 |
18/10/2012 | 320.00p | 345.00p | 305.00p | 320.00p | 34725 |
17/10/2012 | 330.00p | 348.00p | 282.00p | 325.00p | 51510 |
16/10/2012 | 320.00p | 328.90p | 300.00p | 310.00p | 6963 |
15/10/2012 | 320.00p | 336.00p | 300.00p | 310.00p | 8665 |
12/10/2012 | 318.00p | 330.00p | 300.00p | 315.00p | 4781 |
11/10/2012 | 325.00p | 330.00p | 305.00p | 310.00p | 10911 |
10/10/2012 | 310.00p | 320.00p | 300.00p | 312.50p | 15207 |
09/10/2012 | 315.00p | 319.00p | 312.00p | 315.00p | 2128 |
08/10/2012 | 320.00p | 320.00p | 312.00p | 317.50p | 7140 |
05/10/2012 | 317.80p | 317.80p | 310.00p | 312.50p | 8151 |
04/10/2012 | 315.00p | 318.00p | 310.00p | 315.00p | 11672 |
03/10/2012 | 320.00p | 325.00p | 310.00p | 315.00p | 32184 |
02/10/2012 | 319.00p | 339.40p | 310.00p | 313.50p | 10625 |
01/10/2012 | 320.00p | 320.00p | 318.00p | 319.00p | 28577 |
28/09/2012 | 340.00p | 355.00p | 312.00p | 325.00p | 19464 |
27/09/2012 | 315.00p | 317.80p | 310.00p | 315.00p | 5555 |
26/09/2012 | 320.00p | 332.00p | 315.20p | 322.50p | 6642 |
25/09/2012 | 320.00p | 320.00p | 310.00p | 317.50p | 4561 |
24/09/2012 | 320.00p | 320.00p | 313.00p | 319.00p | 5502 |
21/09/2012 | 320.00p | 320.00p | 312.51p | 317.50p | 3751 |
20/09/2012 | 320.00p | 327.50p | 315.00p | 327.50p | 9563 |
19/09/2012 | 320.00p | 340.00p | 318.00p | 329.00p | 26183 |
18/09/2012 | 340.00p | 340.00p | 315.20p | 332.50p | 60163 |
17/09/2012 | 320.00p | 329.00p | 310.00p | 320.00p | 1931 |
14/09/2012 | 350.00p | 350.00p | 325.00p | 327.50p | 7075 |
13/09/2012 | 330.00p | 330.00p | 323.00p | 326.50p | 11614 |
12/09/2012 | 340.00p | 351.00p | 325.00p | 330.00p | 6596 |
11/09/2012 | 350.00p | 361.00p | 325.00p | 330.00p | 32475 |
10/09/2012 | 340.00p | 365.79p | 320.00p | 322.50p | 10679 |
07/09/2012 | 350.00p | 354.00p | 316.00p | 335.00p | 5502 |
06/09/2012 | 335.00p | 335.00p | 315.00p | 325.00p | 2067 |
05/09/2012 | 318.00p | 321.80p | 312.00p | 320.00p | 7793 |
04/09/2012 | 325.00p | 345.00p | 320.00p | 320.00p | 6635 |
03/09/2012 | 315.00p | 320.00p | 313.50p | 317.50p | 2541 |
31/08/2012 | 310.00p | 327.99p | 300.00p | 322.50p | 16229 |
30/08/2012 | 320.00p | 329.00p | 300.00p | 307.50p | 5301 |
29/08/2012 | 325.00p | 335.00p | 300.00p | 315.00p | 7240 |
28/08/2012 | 320.00p | 325.00p | 300.00p | 312.50p | 10029 |
24/08/2012 | 320.00p | 328.00p | 320.00p | 325.00p | 8027 |
23/08/2012 | 338.00p | 338.00p | 325.00p | 325.00p | 8503 |
22/08/2012 | 338.00p | 338.00p | 300.00p | 315.00p | 7236 |
21/08/2012 | 335.00p | 357.00p | 320.00p | 330.00p | 9902 |
20/08/2012 | 335.00p | 355.00p | 320.00p | 338.00p | 11374 |
17/08/2012 | 335.00p | 360.00p | 324.00p | 335.00p | 6944 |
16/08/2012 | 342.00p | 347.50p | 325.00p | 337.50p | 5406 |
15/08/2012 | 335.00p | 349.00p | 331.00p | 342.50p | 5681 |
14/08/2012 | 350.00p | 406.07p | 330.00p | 347.50p | 48025 |
13/08/2012 | 300.00p | 322.00p | 291.00p | 322.00p | 2209 |
10/08/2012 | 325.00p | 325.00p | 307.50p | 312.50p | 5997 |
09/08/2012 | 312.00p | 337.00p | 306.75p | 312.50p | 8425 |
08/08/2012 | 315.00p | 315.00p | 305.00p | 310.00p | 5216 |
07/08/2012 | 315.00p | 315.00p | 301.00p | 310.00p | 15923 |
06/08/2012 | 320.00p | 347.90p | 306.00p | 317.50p | 4279 |
03/08/2012 | 302.00p | 320.00p | 301.00p | 312.50p | 12644 |
*Close Price adjusted for both dividends and splits