Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/04/2013 | 92.50p | 92.50p | 91.00p | 91.50p | 73009 |
12/04/2013 | 91.00p | 92.98p | 90.60p | 92.50p | 58061 |
11/04/2013 | 89.00p | 91.90p | 89.00p | 91.00p | 151872 |
10/04/2013 | 89.00p | 89.90p | 88.70p | 89.00p | 8129 |
09/04/2013 | 88.00p | 90.00p | 87.00p | 89.00p | 149658 |
08/04/2013 | 88.50p | 89.40p | 87.06p | 88.00p | 88294 |
05/04/2013 | 90.50p | 91.40p | 87.00p | 89.00p | 70757 |
04/04/2013 | 92.00p | 95.00p | 89.00p | 90.50p | 282929 |
03/04/2013 | 90.50p | 94.00p | 90.20p | 91.50p | 198032 |
02/04/2013 | 87.00p | 91.00p | 86.50p | 90.00p | 258267 |
28/03/2013 | 87.00p | 87.50p | 86.00p | 87.00p | 51741 |
27/03/2013 | 87.50p | 88.10p | 86.00p | 87.00p | 201141 |
26/03/2013 | 85.50p | 89.00p | 85.35p | 87.50p | 99015 |
25/03/2013 | 85.00p | 86.85p | 84.00p | 85.50p | 116115 |
22/03/2013 | 85.00p | 86.00p | 84.00p | 85.00p | 104068 |
21/03/2013 | 85.00p | 85.80p | 84.00p | 85.00p | 167232 |
20/03/2013 | 85.00p | 86.00p | 84.13p | 85.00p | 36416 |
19/03/2013 | 85.00p | 85.40p | 84.00p | 85.00p | 35427 |
18/03/2013 | 86.00p | 86.40p | 84.56p | 85.00p | 164949 |
15/03/2013 | 85.50p | 86.81p | 85.30p | 86.00p | 168866 |
14/03/2013 | 86.00p | 86.20p | 85.00p | 85.50p | 74336 |
13/03/2013 | 86.00p | 86.40p | 85.70p | 85.75p | 43649 |
12/03/2013 | 86.00p | 87.37p | 85.25p | 86.00p | 97322 |
11/03/2013 | 86.00p | 86.50p | 85.00p | 86.00p | 87860 |
08/03/2013 | 86.00p | 87.50p | 85.00p | 86.00p | 87923 |
07/03/2013 | 86.50p | 87.00p | 85.00p | 86.00p | 49021 |
06/03/2013 | 88.00p | 88.00p | 86.00p | 86.50p | 295190 |
05/03/2013 | 88.50p | 88.95p | 87.00p | 88.00p | 144806 |
04/03/2013 | 88.50p | 90.00p | 87.50p | 88.50p | 118299 |
01/03/2013 | 88.50p | 89.00p | 87.00p | 88.50p | 49558 |
28/02/2013 | 88.50p | 89.94p | 87.30p | 88.50p | 35807 |
27/02/2013 | 86.50p | 89.00p | 86.00p | 88.00p | 284566 |
26/02/2013 | 88.00p | 89.00p | 84.00p | 86.50p | 107785 |
25/02/2013 | 88.50p | 89.50p | 87.00p | 89.00p | 209622 |
22/02/2013 | 88.00p | 89.40p | 88.00p | 88.50p | 65679 |
21/02/2013 | 90.00p | 90.50p | 87.00p | 88.00p | 115524 |
20/02/2013 | 89.50p | 91.00p | 89.00p | 90.00p | 150609 |
19/02/2013 | 87.75p | 90.00p | 87.09p | 89.00p | 86136 |
18/02/2013 | 87.75p | 88.42p | 87.00p | 87.75p | 69182 |
15/02/2013 | 87.75p | 88.00p | 87.00p | 87.75p | 31336 |
14/02/2013 | 87.75p | 88.50p | 86.50p | 87.75p | 242676 |
13/02/2013 | 87.75p | 88.50p | 87.15p | 87.75p | 66046 |
12/02/2013 | 87.75p | 88.25p | 87.00p | 87.75p | 108568 |
11/02/2013 | 87.25p | 88.00p | 86.00p | 87.75p | 70841 |
08/02/2013 | 88.50p | 88.50p | 86.16p | 87.25p | 31455 |
07/02/2013 | 88.50p | 88.75p | 88.00p | 88.50p | 45390 |
06/02/2013 | 88.50p | 88.90p | 88.00p | 88.50p | 60401 |
05/02/2013 | 89.00p | 89.60p | 88.10p | 88.50p | 37164 |
04/02/2013 | 89.00p | 89.70p | 88.50p | 89.00p | 177869 |
01/02/2013 | 89.00p | 90.47p | 89.00p | 89.00p | 155489 |
31/01/2013 | 91.00p | 91.00p | 89.00p | 89.00p | 423677 |
30/01/2013 | 91.00p | 92.00p | 90.25p | 91.00p | 516648 |
29/01/2013 | 91.00p | 92.00p | 90.00p | 91.00p | 72731 |
28/01/2013 | 91.00p | 92.00p | 90.00p | 91.00p | 258456 |
25/01/2013 | 91.00p | 91.50p | 90.00p | 91.00p | 165806 |
24/01/2013 | 91.50p | 93.00p | 90.00p | 91.50p | 237568 |
23/01/2013 | 92.00p | 92.00p | 90.00p | 91.50p | 37719 |
22/01/2013 | 92.00p | 94.00p | 90.00p | 92.00p | 50412 |
21/01/2013 | 93.50p | 93.50p | 90.00p | 92.00p | 73814 |
18/01/2013 | 93.50p | 94.00p | 92.00p | 93.50p | 57340 |
17/01/2013 | 91.00p | 94.04p | 91.00p | 93.50p | 192748 |
16/01/2013 | 91.00p | 92.00p | 90.25p | 91.00p | 13155 |
15/01/2013 | 94.50p | 94.50p | 88.00p | 91.00p | 421623 |
14/01/2013 | 94.50p | 97.00p | 93.00p | 94.50p | 77891 |
11/01/2013 | 91.50p | 95.42p | 91.50p | 94.00p | 1214693 |
10/01/2013 | 86.25p | 92.85p | 86.00p | 91.50p | 240935 |
09/01/2013 | 86.25p | 86.93p | 86.00p | 86.25p | 38731 |
08/01/2013 | 86.25p | 86.75p | 85.95p | 86.25p | 37770 |
07/01/2013 | 86.25p | 86.70p | 85.72p | 86.25p | 29643 |
04/01/2013 | 86.25p | 87.00p | 86.00p | 86.25p | 415680 |
03/01/2013 | 85.75p | 86.30p | 85.15p | 86.00p | 169014 |
02/01/2013 | 86.25p | 86.63p | 85.15p | 85.75p | 123524 |
31/12/2012 | 86.25p | 86.50p | 86.00p | 86.25p | 69847 |
28/12/2012 | 86.25p | 87.22p | 86.00p | 86.25p | 51554 |
27/12/2012 | 87.00p | 87.00p | 86.01p | 86.25p | 37488 |
24/12/2012 | 87.00p | 87.00p | 86.04p | 87.00p | 2725 |
21/12/2012 | 87.00p | 88.00p | 86.00p | 87.00p | 24152 |
20/12/2012 | 87.50p | 87.70p | 86.00p | 87.00p | 39316 |
19/12/2012 | 89.00p | 90.00p | 87.00p | 87.50p | 176561 |
18/12/2012 | 90.50p | 90.50p | 88.20p | 89.00p | 67300 |
17/12/2012 | 91.50p | 93.00p | 89.00p | 90.50p | 63532 |
14/12/2012 | 91.50p | 93.00p | 90.06p | 91.50p | 94011 |
13/12/2012 | 91.00p | 92.18p | 90.80p | 91.50p | 18470 |
12/12/2012 | 91.50p | 92.18p | 90.70p | 91.00p | 52804 |
11/12/2012 | 92.00p | 92.40p | 90.80p | 91.50p | 82050 |
10/12/2012 | 92.00p | 93.20p | 90.80p | 92.00p | 110192 |
07/12/2012 | 91.50p | 93.00p | 91.00p | 92.00p | 199633 |
06/12/2012 | 91.00p | 93.40p | 91.00p | 91.50p | 162345 |
05/12/2012 | 88.50p | 92.00p | 88.50p | 91.00p | 362935 |
04/12/2012 | 87.50p | 89.00p | 86.75p | 88.50p | 317924 |
03/12/2012 | 87.00p | 89.45p | 85.00p | 87.50p | 373038 |
30/11/2012 | 87.00p | 89.00p | 85.00p | 87.00p | 198358 |
29/11/2012 | 87.00p | 88.00p | 85.40p | 87.00p | 33636 |
28/11/2012 | 88.00p | 88.50p | 85.50p | 87.00p | 74074 |
27/11/2012 | 83.50p | 88.60p | 82.58p | 88.00p | 1596473 |
26/11/2012 | 81.50p | 83.00p | 80.60p | 82.00p | 104881 |
23/11/2012 | 81.50p | 81.77p | 80.15p | 81.50p | 77910 |
22/11/2012 | 81.50p | 83.00p | 80.75p | 81.50p | 30008 |
21/11/2012 | 82.50p | 83.01p | 79.95p | 81.50p | 59455 |
20/11/2012 | 82.50p | 83.70p | 81.00p | 82.50p | 133710 |
19/11/2012 | 81.50p | 83.50p | 81.00p | 82.50p | 635768 |
16/11/2012 | 81.50p | 82.40p | 80.75p | 81.50p | 219000 |
15/11/2012 | 81.50p | 82.40p | 80.00p | 81.50p | 687409 |
14/11/2012 | 80.75p | 81.50p | 80.00p | 81.50p | 32041 |
13/11/2012 | 81.00p | 82.00p | 80.00p | 80.75p | 215510 |
12/11/2012 | 82.50p | 82.50p | 80.00p | 81.00p | 47714 |
09/11/2012 | 83.00p | 83.50p | 81.00p | 82.50p | 96581 |
08/11/2012 | 82.50p | 83.50p | 82.00p | 83.00p | 99467 |
07/11/2012 | 81.50p | 82.50p | 81.50p | 82.50p | 140728 |
06/11/2012 | 81.50p | 82.50p | 80.03p | 81.50p | 38975 |
05/11/2012 | 81.00p | 82.49p | 80.10p | 81.50p | 52248 |
02/11/2012 | 81.50p | 81.83p | 80.00p | 81.00p | 58388 |
01/11/2012 | 81.50p | 81.83p | 80.00p | 81.50p | 27521 |
31/10/2012 | 82.00p | 83.00p | 81.00p | 81.50p | 87309 |
30/10/2012 | 82.50p | 83.00p | 81.00p | 82.00p | 40333 |
29/10/2012 | 84.00p | 84.00p | 81.25p | 82.50p | 72414 |
26/10/2012 | 80.50p | 85.42p | 80.10p | 84.00p | 109351 |
25/10/2012 | 80.50p | 81.00p | 80.00p | 80.50p | 39640 |
24/10/2012 | 80.25p | 80.50p | 79.67p | 80.50p | 55260 |
23/10/2012 | 80.25p | 81.00p | 79.75p | 80.25p | 47704 |
22/10/2012 | 80.25p | 80.55p | 79.75p | 80.25p | 97018 |
19/10/2012 | 80.50p | 80.50p | 79.15p | 80.00p | 171835 |
18/10/2012 | 80.25p | 80.50p | 79.50p | 80.50p | 17134 |
17/10/2012 | 76.50p | 80.40p | 76.50p | 80.25p | 174051 |
16/10/2012 | 80.50p | 80.50p | 76.00p | 76.50p | 145257 |
15/10/2012 | 81.50p | 81.50p | 80.00p | 80.50p | 25037 |
12/10/2012 | 83.00p | 83.00p | 81.00p | 81.50p | 61605 |
11/10/2012 | 84.00p | 84.00p | 81.00p | 83.00p | 51230 |
10/10/2012 | 85.00p | 85.00p | 83.00p | 84.00p | 46263 |
09/10/2012 | 86.50p | 86.50p | 84.20p | 85.00p | 129953 |
08/10/2012 | 87.50p | 88.00p | 83.00p | 86.50p | 90655 |
05/10/2012 | 87.50p | 87.50p | 85.00p | 87.50p | 15607 |
04/10/2012 | 88.00p | 89.00p | 85.00p | 87.50p | 40228 |
03/10/2012 | 88.00p | 88.00p | 86.00p | 88.00p | 35281 |
02/10/2012 | 88.50p | 88.50p | 86.00p | 88.00p | 64724 |
01/10/2012 | 93.75p | 93.80p | 86.00p | 88.50p | 268346 |
28/09/2012 | 93.75p | 94.50p | 92.50p | 93.75p | 21863 |
27/09/2012 | 92.50p | 94.50p | 92.00p | 93.75p | 37196 |
26/09/2012 | 92.00p | 96.40p | 91.00p | 92.50p | 206769 |
25/09/2012 | 88.25p | 93.00p | 88.25p | 91.50p | 194247 |
24/09/2012 | 88.25p | 89.04p | 87.80p | 88.25p | 34613 |
21/09/2012 | 88.25p | 89.00p | 87.75p | 88.25p | 250227 |
20/09/2012 | 88.25p | 88.25p | 88.00p | 88.25p | 63480 |
19/09/2012 | 88.00p | 88.50p | 88.00p | 88.25p | 15746 |
18/09/2012 | 88.00p | 89.00p | 88.00p | 88.00p | 4439 |
17/09/2012 | 88.50p | 90.00p | 88.00p | 88.00p | 24175 |
14/09/2012 | 87.50p | 89.45p | 87.00p | 88.50p | 92642 |
13/09/2012 | 87.50p | 89.00p | 87.31p | 87.50p | 97129 |
12/09/2012 | 87.50p | 89.00p | 86.00p | 87.50p | 71902 |
11/09/2012 | 88.00p | 88.17p | 86.00p | 87.50p | 87704 |
10/09/2012 | 88.50p | 90.00p | 87.00p | 88.00p | 56457 |
07/09/2012 | 88.50p | 90.32p | 87.00p | 88.50p | 38810 |
06/09/2012 | 89.00p | 89.88p | 87.75p | 88.50p | 90627 |
05/09/2012 | 89.00p | 90.10p | 88.00p | 89.00p | 53764 |
04/09/2012 | 89.00p | 89.36p | 88.00p | 89.00p | 28901 |
03/09/2012 | 89.00p | 89.00p | 87.00p | 89.00p | 109839 |
31/08/2012 | 88.50p | 89.10p | 88.50p | 89.00p | 147749 |
30/08/2012 | 88.50p | 88.76p | 88.50p | 88.50p | 17175 |
29/08/2012 | 88.50p | 88.76p | 88.50p | 88.50p | 48781 |
28/08/2012 | 87.50p | 90.03p | 87.50p | 88.50p | 181827 |
24/08/2012 | 87.50p | 89.00p | 87.00p | 87.50p | 11558 |
23/08/2012 | 87.50p | 88.50p | 87.00p | 87.50p | 23529 |
22/08/2012 | 87.50p | 89.04p | 86.80p | 87.50p | 56698 |
21/08/2012 | 87.50p | 89.00p | 86.30p | 87.50p | 29797 |
20/08/2012 | 87.50p | 88.64p | 86.36p | 87.50p | 87081 |
17/08/2012 | 87.50p | 88.70p | 87.00p | 87.50p | 687307 |
16/08/2012 | 87.00p | 88.00p | 86.00p | 87.50p | 46896 |
15/08/2012 | 87.00p | 87.76p | 86.60p | 87.00p | 1941 |
14/08/2012 | 87.00p | 87.76p | 86.00p | 87.00p | 46267 |
13/08/2012 | 87.00p | 87.60p | 86.00p | 87.00p | 25970 |
10/08/2012 | 86.50p | 87.50p | 85.00p | 87.00p | 48692 |
09/08/2012 | 86.50p | 87.64p | 85.00p | 86.50p | 33650 |
08/08/2012 | 86.50p | 88.00p | 85.45p | 86.50p | 35381 |
07/08/2012 | 86.50p | 87.70p | 85.00p | 86.50p | 145175 |
06/08/2012 | 86.50p | 87.70p | 85.00p | 86.50p | 23073 |
03/08/2012 | 87.00p | 87.70p | 85.36p | 86.50p | 45319 |
02/08/2012 | 87.00p | 88.00p | 86.00p | 87.00p | 63760 |
01/08/2012 | 88.50p | 88.89p | 87.00p | 87.00p | 54886 |
31/07/2012 | 88.50p | 89.00p | 87.30p | 88.50p | 34372 |
30/07/2012 | 84.50p | 90.00p | 84.50p | 88.50p | 288344 |
27/07/2012 | 84.00p | 85.40p | 83.50p | 84.50p | 63058 |
26/07/2012 | 84.00p | 84.50p | 83.04p | 84.00p | 18625 |
25/07/2012 | 84.00p | 84.00p | 83.58p | 84.00p | 23300 |
24/07/2012 | 84.00p | 84.10p | 83.00p | 84.00p | 39729 |
23/07/2012 | 84.00p | 84.50p | 83.00p | 84.00p | 54237 |
20/07/2012 | 83.50p | 85.02p | 83.00p | 84.00p | 269827 |
19/07/2012 | 83.50p | 84.70p | 83.50p | 83.50p | 12250 |
18/07/2012 | 82.50p | 85.00p | 82.50p | 83.50p | 41457 |
17/07/2012 | 82.50p | 84.00p | 81.90p | 82.50p | 30583 |
16/07/2012 | 82.00p | 84.42p | 80.65p | 82.50p | 121649 |
13/07/2012 | 82.00p | 83.50p | 80.65p | 82.00p | 11405 |
12/07/2012 | 82.00p | 83.00p | 80.00p | 82.00p | 11091 |
11/07/2012 | 82.00p | 82.50p | 81.00p | 82.00p | 5055 |
10/07/2012 | 82.00p | 82.50p | 80.00p | 82.00p | 13436 |
09/07/2012 | 82.00p | 84.00p | 80.00p | 82.00p | 40517 |
06/07/2012 | 82.00p | 82.50p | 80.00p | 82.00p | 36638 |
05/07/2012 | 82.00p | 82.60p | 80.41p | 82.00p | 31412 |
04/07/2012 | 82.00p | 83.00p | 80.80p | 82.00p | 26007 |
03/07/2012 | 82.00p | 83.00p | 82.00p | 82.00p | 42400 |
02/07/2012 | 82.00p | 84.00p | 80.00p | 82.00p | 33936 |
*Close Price adjusted for both dividends and splits