Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2013 | 77.98p | 81.68p | 77.06p | 81.68p | 41709 |
18/04/2013 | 79.28p | 79.28p | 77.59p | 77.59p | 0 |
17/04/2013 | 79.28p | 79.28p | 78.61p | 79.12p | 0 |
16/04/2013 | 79.28p | 79.28p | 78.61p | 78.61p | 1469 |
15/04/2013 | 77.59p | 79.63p | 76.77p | 79.63p | 16020 |
12/04/2013 | 76.83p | 80.49p | 76.83p | 79.51p | 7771 |
11/04/2013 | 80.66p | 80.66p | 79.12p | 79.12p | 0 |
10/04/2013 | 80.66p | 80.66p | 80.66p | 80.66p | 23 |
09/04/2013 | 76.64p | 78.10p | 76.64p | 78.10p | 343 |
08/04/2013 | 80.40p | 80.40p | 74.78p | 77.59p | 2157 |
05/04/2013 | 75.81p | 78.23p | 75.81p | 78.23p | 1454 |
04/04/2013 | 76.06p | 78.10p | 75.96p | 78.10p | 2104 |
03/04/2013 | 77.34p | 80.14p | 75.63p | 77.72p | 651358 |
02/04/2013 | 75.04p | 80.40p | 75.04p | 78.61p | 11392 |
28/03/2013 | 78.36p | 80.66p | 78.15p | 80.66p | 16846 |
27/03/2013 | 77.46p | 77.46p | 75.07p | 76.57p | 19198 |
26/03/2013 | 75.81p | 78.49p | 75.55p | 75.81p | 8567 |
25/03/2013 | 77.59p | 79.63p | 75.98p | 79.63p | 57149 |
22/03/2013 | 77.53p | 79.02p | 75.55p | 75.55p | 2053 |
21/03/2013 | 76.57p | 79.38p | 76.16p | 78.61p | 9643 |
20/03/2013 | 78.10p | 79.00p | 75.17p | 79.00p | 13687 |
19/03/2013 | 77.85p | 78.10p | 74.99p | 78.10p | 16356 |
18/03/2013 | 75.69p | 75.69p | 75.04p | 75.04p | 31050 |
15/03/2013 | 77.85p | 77.85p | 74.53p | 74.53p | 23799 |
14/03/2013 | 76.57p | 77.59p | 74.53p | 77.59p | 104262 |
13/03/2013 | 74.78p | 77.24p | 74.53p | 74.53p | 13290 |
12/03/2013 | 77.59p | 81.17p | 75.04p | 75.04p | 70231 |
11/03/2013 | 79.63p | 81.17p | 76.47p | 81.17p | 84041 |
08/03/2013 | 74.76p | 76.57p | 74.76p | 76.57p | 6837 |
07/03/2013 | 77.34p | 77.80p | 74.53p | 74.53p | 15183 |
06/03/2013 | 76.32p | 79.75p | 73.74p | 78.36p | 242878 |
05/03/2013 | 76.06p | 76.79p | 73.25p | 74.78p | 117477 |
04/03/2013 | 74.75p | 76.57p | 74.75p | 76.57p | 5560 |
01/03/2013 | 80.40p | 80.40p | 76.31p | 76.57p | 2817 |
28/02/2013 | 78.61p | 79.89p | 77.75p | 79.25p | 25746 |
27/02/2013 | 79.74p | 79.89p | 78.77p | 79.89p | 6312 |
26/02/2013 | 79.12p | 79.89p | 78.61p | 79.89p | 598491 |
25/02/2013 | 79.12p | 79.12p | 78.61p | 78.61p | 9448 |
22/02/2013 | 76.83p | 80.14p | 74.53p | 80.14p | 206845 |
21/02/2013 | 74.27p | 81.17p | 71.98p | 79.12p | 423891 |
20/02/2013 | 74.53p | 74.53p | 71.98p | 71.98p | 15281 |
19/02/2013 | 73.02p | 74.65p | 72.49p | 73.51p | 13059 |
18/02/2013 | 74.66p | 74.66p | 72.49p | 73.51p | 2509 |
15/02/2013 | 72.74p | 75.04p | 72.49p | 72.49p | 21477 |
14/02/2013 | 72.74p | 74.78p | 72.49p | 74.02p | 9593 |
13/02/2013 | 77.34p | 77.34p | 72.49p | 72.49p | 8535 |
12/02/2013 | 74.53p | 77.13p | 73.89p | 76.32p | 333433 |
11/02/2013 | 72.23p | 73.51p | 71.72p | 71.72p | 5844 |
08/02/2013 | 71.72p | 76.51p | 71.47p | 72.49p | 90801 |
07/02/2013 | 72.74p | 76.32p | 72.55p | 76.32p | 14775 |
06/02/2013 | 72.23p | 76.19p | 71.47p | 72.23p | 43872 |
05/02/2013 | 77.34p | 78.87p | 73.51p | 73.51p | 41519 |
04/02/2013 | 77.18p | 78.31p | 77.13p | 78.10p | 24104 |
01/02/2013 | 78.42p | 78.42p | 78.10p | 78.10p | 732 |
31/01/2013 | 77.08p | 78.37p | 76.32p | 76.32p | 4576 |
30/01/2013 | 77.18p | 79.63p | 77.18p | 77.98p | 5338 |
29/01/2013 | 78.44p | 79.63p | 77.18p | 79.63p | 3471 |
28/01/2013 | 77.27p | 79.12p | 76.83p | 79.12p | 178017 |
25/01/2013 | 80.40p | 80.40p | 76.83p | 76.83p | 12724 |
24/01/2013 | 77.85p | 77.98p | 75.55p | 77.98p | 0 |
23/01/2013 | 77.85p | 77.98p | 75.55p | 77.98p | 9280 |
22/01/2013 | 77.46p | 77.85p | 76.57p | 77.85p | 3342 |
21/01/2013 | 80.91p | 81.11p | 74.53p | 76.57p | 184109 |
18/01/2013 | 83.05p | 83.05p | 79.51p | 80.91p | 4452 |
17/01/2013 | 79.38p | 84.48p | 79.38p | 82.19p | 2981 |
16/01/2013 | 79.38p | 79.78p | 79.12p | 79.12p | 2065 |
15/01/2013 | 84.74p | 84.74p | 81.04p | 82.70p | 70226 |
14/01/2013 | 78.87p | 82.70p | 78.87p | 79.63p | 50614 |
11/01/2013 | 79.63p | 81.68p | 75.93p | 81.68p | 23668 |
10/01/2013 | 75.07p | 76.57p | 74.94p | 76.57p | 19897 |
09/01/2013 | 77.59p | 77.59p | 75.64p | 77.08p | 664150 |
08/01/2013 | 76.83p | 79.38p | 76.83p | 77.85p | 7958 |
07/01/2013 | 79.63p | 79.63p | 77.59p | 78.10p | 3069 |
04/01/2013 | 77.59p | 80.66p | 77.59p | 80.66p | 292056 |
03/01/2013 | 77.64p | 79.63p | 77.41p | 78.87p | 11697 |
02/01/2013 | 76.06p | 79.63p | 76.06p | 76.57p | 55610 |
31/12/2012 | 75.40p | 80.66p | 75.09p | 80.66p | 13174 |
28/12/2012 | 77.85p | 79.89p | 75.07p | 77.59p | 20930 |
27/12/2012 | 77.59p | 78.10p | 77.59p | 78.10p | 1617 |
24/12/2012 | 79.89p | 79.89p | 79.63p | 79.63p | 622 |
21/12/2012 | 80.66p | 80.66p | 80.66p | 80.66p | 814 |
20/12/2012 | 80.40p | 80.66p | 77.59p | 78.36p | 6460 |
19/12/2012 | 77.85p | 80.96p | 77.59p | 77.59p | 5199 |
18/12/2012 | 78.10p | 79.76p | 77.98p | 79.12p | 8720 |
17/12/2012 | 79.25p | 79.74p | 77.59p | 77.59p | 27532 |
14/12/2012 | 77.59p | 79.74p | 77.59p | 78.61p | 21996 |
13/12/2012 | 77.85p | 80.20p | 77.59p | 77.59p | 13101 |
12/12/2012 | 78.10p | 79.94p | 77.85p | 77.85p | 9716 |
11/12/2012 | 79.12p | 80.66p | 77.59p | 80.66p | 17330 |
10/12/2012 | 80.66p | 80.66p | 80.66p | 80.66p | 22 |
07/12/2012 | 79.63p | 79.89p | 79.63p | 79.89p | 6290 |
06/12/2012 | 81.68p | 81.68p | 79.33p | 80.66p | 9636 |
05/12/2012 | 82.44p | 82.44p | 79.69p | 80.91p | 9454 |
04/12/2012 | 79.79p | 81.42p | 79.58p | 81.42p | 1885 |
03/12/2012 | 79.66p | 81.10p | 79.64p | 80.53p | 4178 |
30/11/2012 | 79.97p | 84.99p | 79.97p | 84.99p | 19655 |
29/11/2012 | 80.27p | 81.17p | 79.74p | 81.17p | 2697 |
28/11/2012 | 79.58p | 81.17p | 79.58p | 81.17p | 61 |
27/11/2012 | 79.58p | 81.04p | 79.58p | 81.04p | 865 |
26/11/2012 | 81.68p | 82.70p | 81.68p | 82.70p | 68035 |
23/11/2012 | 81.17p | 81.17p | 79.12p | 80.40p | 5293 |
22/11/2012 | 81.56p | 81.56p | 80.40p | 80.40p | 3471 |
21/11/2012 | 81.68p | 81.68p | 80.40p | 81.17p | 10225 |
20/11/2012 | 79.38p | 79.63p | 79.12p | 79.12p | 2099 |
19/11/2012 | 79.63p | 84.74p | 79.63p | 84.74p | 49170 |
16/11/2012 | 84.74p | 84.74p | 81.68p | 81.93p | 15241 |
15/11/2012 | 85.57p | 87.29p | 81.68p | 87.29p | 253007 |
14/11/2012 | 82.17p | 84.36p | 82.17p | 84.36p | 922 |
13/11/2012 | 82.65p | 84.23p | 82.65p | 84.23p | 689 |
12/11/2012 | 81.93p | 83.14p | 81.68p | 82.70p | 230570 |
09/11/2012 | 81.68p | 85.25p | 81.68p | 85.25p | 3552452 |
08/11/2012 | 83.72p | 83.72p | 82.70p | 82.70p | 3234 |
07/11/2012 | 85.50p | 85.76p | 84.94p | 85.76p | 8537 |
06/11/2012 | 83.72p | 84.48p | 82.90p | 83.21p | 54869 |
05/11/2012 | 81.78p | 82.70p | 81.78p | 82.70p | 6171 |
02/11/2012 | 82.44p | 83.72p | 81.68p | 83.72p | 2528 |
01/11/2012 | 83.72p | 83.72p | 81.68p | 82.70p | 337 |
31/10/2012 | 81.68p | 83.72p | 81.68p | 82.70p | 2751 |
30/10/2012 | 83.72p | 83.72p | 81.68p | 83.72p | 34081 |
29/10/2012 | 84.23p | 84.23p | 82.70p | 83.21p | 27585 |
26/10/2012 | 83.46p | 86.78p | 82.31p | 84.36p | 0 |
25/10/2012 | 83.46p | 86.78p | 82.31p | 86.78p | 2809 |
24/10/2012 | 83.21p | 84.23p | 82.56p | 83.46p | 468592 |
23/10/2012 | 84.23p | 84.48p | 82.29p | 83.21p | 820 |
22/10/2012 | 82.24p | 84.36p | 82.24p | 84.36p | 4066 |
19/10/2012 | 82.90p | 84.87p | 82.90p | 84.87p | 10094 |
18/10/2012 | 83.21p | 86.73p | 83.21p | 84.87p | 7836 |
17/10/2012 | 82.14p | 83.97p | 82.14p | 83.97p | 11162 |
16/10/2012 | 85.25p | 85.89p | 82.86p | 85.89p | 15944 |
15/10/2012 | 82.95p | 84.86p | 82.95p | 84.36p | 2980 |
12/10/2012 | 86.78p | 87.04p | 81.93p | 82.70p | 52331 |
11/10/2012 | 82.95p | 86.78p | 82.70p | 86.02p | 13418 |
10/10/2012 | 82.95p | 86.07p | 82.95p | 84.87p | 3196 |
09/10/2012 | 82.70p | 86.21p | 82.18p | 85.25p | 3893 |
08/10/2012 | 82.70p | 85.86p | 81.93p | 85.50p | 6854 |
05/10/2012 | 83.21p | 85.63p | 82.24p | 85.63p | 3085 |
04/10/2012 | 85.57p | 85.57p | 84.23p | 85.50p | 519907 |
03/10/2012 | 87.04p | 87.04p | 84.28p | 87.04p | 17717 |
02/10/2012 | 83.97p | 86.76p | 83.97p | 84.74p | 2953 |
01/10/2012 | 80.66p | 85.76p | 80.66p | 85.76p | 10491 |
28/09/2012 | 80.30p | 84.36p | 80.30p | 84.36p | 10 |
27/09/2012 | 78.87p | 82.19p | 78.61p | 82.19p | 7293 |
26/09/2012 | 78.87p | 82.57p | 78.87p | 82.57p | 3083 |
25/09/2012 | 82.42p | 82.44p | 80.25p | 82.19p | 20287 |
24/09/2012 | 79.17p | 82.19p | 79.17p | 82.19p | 6676 |
21/09/2012 | 81.68p | 82.95p | 80.71p | 82.95p | 24747 |
20/09/2012 | 79.17p | 82.70p | 79.17p | 79.63p | 12474 |
19/09/2012 | 80.20p | 83.21p | 80.20p | 83.21p | 251 |
18/09/2012 | 81.65p | 83.46p | 81.65p | 83.46p | 202 |
17/09/2012 | 80.66p | 81.49p | 79.43p | 81.42p | 25696 |
14/09/2012 | 79.63p | 81.92p | 79.63p | 81.55p | 4935 |
13/09/2012 | 79.43p | 82.19p | 79.43p | 81.04p | 5273 |
12/09/2012 | 83.21p | 83.21p | 79.43p | 83.21p | 5878 |
11/09/2012 | 82.19p | 82.19p | 81.04p | 81.04p | 2433 |
10/09/2012 | 79.43p | 83.46p | 79.43p | 83.46p | 5414 |
07/09/2012 | 79.43p | 83.21p | 79.43p | 83.21p | 13104 |
06/09/2012 | 82.70p | 82.70p | 81.04p | 81.04p | 2506 |
05/09/2012 | 83.21p | 83.21p | 79.33p | 81.04p | 2172 |
04/09/2012 | 79.23p | 81.04p | 79.23p | 81.04p | 22377 |
03/09/2012 | 79.39p | 81.04p | 79.23p | 81.04p | 1398 |
31/08/2012 | 81.04p | 81.04p | 79.16p | 81.04p | 290954 |
30/08/2012 | 79.76p | 81.04p | 79.39p | 81.04p | 13191 |
29/08/2012 | 83.05p | 83.05p | 79.76p | 81.04p | 18933 |
28/08/2012 | 78.87p | 83.46p | 78.87p | 83.46p | 7850 |
24/08/2012 | 79.48p | 81.04p | 79.48p | 81.04p | 392 |
23/08/2012 | 78.61p | 81.93p | 78.61p | 80.91p | 0 |
22/08/2012 | 78.61p | 81.93p | 78.61p | 81.04p | 0 |
21/08/2012 | 78.61p | 81.93p | 78.61p | 81.93p | 157868 |
20/08/2012 | 82.95p | 82.95p | 80.91p | 81.93p | 5986 |
17/08/2012 | 83.46p | 83.46p | 83.46p | 83.46p | 13843 |
16/08/2012 | 83.46p | 83.46p | 80.04p | 82.70p | 36368 |
15/08/2012 | 82.87p | 83.72p | 79.94p | 83.72p | 607 |
14/08/2012 | 82.95p | 83.21p | 79.99p | 83.21p | 2825 |
13/08/2012 | 80.66p | 83.21p | 80.66p | 81.93p | 49122 |
10/08/2012 | 79.58p | 80.66p | 79.58p | 80.66p | 10367 |
09/08/2012 | 82.95p | 83.72p | 77.85p | 83.72p | 9949 |
08/08/2012 | 82.70p | 82.70p | 80.53p | 80.53p | 2363 |
07/08/2012 | 81.42p | 83.72p | 79.07p | 83.72p | 80372 |
06/08/2012 | 81.42p | 81.68p | 78.20p | 81.68p | 17472 |
03/08/2012 | 81.31p | 81.31p | 78.20p | 79.25p | 15159 |
02/08/2012 | 78.15p | 81.56p | 78.15p | 79.00p | 1125 |
01/08/2012 | 76.32p | 81.17p | 76.32p | 79.63p | 35268 |
31/07/2012 | 76.68p | 78.23p | 76.68p | 78.23p | 594 |
30/07/2012 | 77.18p | 78.93p | 77.08p | 78.36p | 35540 |
27/07/2012 | 77.85p | 78.36p | 77.18p | 77.85p | 11528 |
26/07/2012 | 77.08p | 79.38p | 77.08p | 77.85p | 31343 |
25/07/2012 | 76.57p | 76.57p | 76.06p | 76.06p | 75 |
24/07/2012 | 77.85p | 78.61p | 76.06p | 76.06p | 5425 |
23/07/2012 | 76.83p | 78.61p | 76.47p | 77.85p | 15428 |
20/07/2012 | 76.32p | 79.57p | 76.32p | 76.83p | 18348 |
19/07/2012 | 79.63p | 79.63p | 76.06p | 79.38p | 39695 |
18/07/2012 | 76.32p | 79.08p | 76.32p | 76.83p | 6326 |
17/07/2012 | 79.12p | 79.63p | 76.06p | 76.06p | 67577 |
16/07/2012 | 82.44p | 82.84p | 78.32p | 79.63p | 80694 |
13/07/2012 | 79.63p | 79.63p | 76.66p | 79.63p | 9927 |
12/07/2012 | 73.00p | 79.63p | 73.00p | 79.63p | 102554 |
11/07/2012 | 73.25p | 74.43p | 72.49p | 72.49p | 5498 |
10/07/2012 | 75.55p | 78.10p | 75.55p | 75.81p | 679812 |
09/07/2012 | 73.76p | 78.61p | 73.76p | 77.34p | 219272 |
06/07/2012 | 75.81p | 77.85p | 75.81p | 75.81p | 17373 |
*Close Price adjusted for both dividends and splits