Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2013 | 137.04p | 137.04p | 136.05p | 136.05p | 12305 |
14/05/2013 | 137.04p | 137.91p | 136.05p | 137.04p | 189409 |
13/05/2013 | 137.04p | 138.03p | 136.05p | 137.04p | 81128 |
10/05/2013 | 137.04p | 138.03p | 136.05p | 137.04p | 51938 |
09/05/2013 | 137.04p | 137.04p | 136.05p | 137.04p | 31707 |
08/05/2013 | 136.05p | 137.54p | 136.05p | 137.04p | 134119 |
07/05/2013 | 137.04p | 137.91p | 136.07p | 137.04p | 126444 |
03/05/2013 | 137.04p | 137.64p | 136.30p | 137.04p | 134808 |
02/05/2013 | 135.06p | 138.37p | 135.06p | 137.04p | 27721 |
01/05/2013 | 135.06p | 135.06p | 134.06p | 134.56p | 377044 |
30/04/2013 | 135.06p | 135.65p | 135.06p | 135.06p | 729 |
29/04/2013 | 134.56p | 135.59p | 134.56p | 135.06p | 44727 |
26/04/2013 | 134.06p | 136.05p | 133.28p | 134.56p | 57348 |
25/04/2013 | 127.61p | 139.03p | 126.12p | 133.07p | 138570 |
24/04/2013 | 133.07p | 133.07p | 131.08p | 132.08p | 17631 |
23/04/2013 | 133.07p | 133.07p | 131.08p | 133.07p | 14036 |
22/04/2013 | 134.06p | 136.05p | 132.18p | 133.07p | 13622 |
19/04/2013 | 134.06p | 134.06p | 133.07p | 134.06p | 109 |
18/04/2013 | 134.06p | 136.05p | 134.06p | 134.06p | 0 |
17/04/2013 | 134.06p | 136.05p | 134.06p | 134.06p | 18331 |
16/04/2013 | 134.06p | 136.05p | 133.07p | 134.06p | 42564 |
15/04/2013 | 134.06p | 136.94p | 132.82p | 134.06p | 16445 |
12/04/2013 | 134.06p | 136.05p | 134.06p | 134.06p | 10633 |
11/04/2013 | 137.54p | 139.03p | 134.06p | 134.06p | 28008 |
10/04/2013 | 129.59p | 139.03p | 129.35p | 137.04p | 34019 |
09/04/2013 | 129.59p | 133.50p | 129.10p | 129.59p | 14081 |
08/04/2013 | 131.08p | 133.07p | 128.10p | 129.59p | 77499 |
05/04/2013 | 134.56p | 135.06p | 130.09p | 131.08p | 44401 |
04/04/2013 | 141.51p | 141.51p | 136.05p | 137.54p | 26146 |
03/04/2013 | 141.51p | 141.76p | 139.03p | 141.51p | 30361 |
02/04/2013 | 141.51p | 143.99p | 139.03p | 141.51p | 76662 |
28/03/2013 | 142.50p | 143.99p | 141.01p | 142.01p | 23452 |
27/03/2013 | 143.00p | 146.94p | 139.52p | 142.50p | 108697 |
26/03/2013 | 136.55p | 143.00p | 134.06p | 141.51p | 131456 |
25/03/2013 | 132.57p | 139.51p | 132.57p | 136.55p | 206625 |
22/03/2013 | 131.58p | 134.06p | 131.08p | 132.57p | 41391 |
21/03/2013 | 131.08p | 133.07p | 131.08p | 131.08p | 16247 |
20/03/2013 | 129.59p | 132.57p | 129.59p | 131.08p | 15026 |
19/03/2013 | 129.59p | 132.08p | 129.10p | 129.59p | 9050 |
18/03/2013 | 131.58p | 132.08p | 127.46p | 129.59p | 13831 |
15/03/2013 | 132.57p | 133.07p | 131.18p | 132.08p | 6618 |
14/03/2013 | 133.07p | 135.06p | 131.08p | 132.57p | 34070 |
13/03/2013 | 133.07p | 134.81p | 132.08p | 133.07p | 37568 |
12/03/2013 | 132.08p | 135.06p | 132.08p | 133.07p | 64131 |
11/03/2013 | 127.11p | 136.05p | 127.11p | 132.08p | 32428 |
08/03/2013 | 127.11p | 129.10p | 126.33p | 127.11p | 42413 |
07/03/2013 | 127.61p | 128.30p | 125.37p | 127.11p | 19473 |
06/03/2013 | 129.10p | 130.09p | 126.12p | 127.61p | 41080 |
05/03/2013 | 130.59p | 132.82p | 126.12p | 129.10p | 29523 |
04/03/2013 | 130.59p | 132.82p | 128.45p | 130.59p | 21275 |
01/03/2013 | 130.59p | 131.58p | 130.09p | 130.59p | 4582 |
28/02/2013 | 131.58p | 132.08p | 123.94p | 130.59p | 26727 |
27/02/2013 | 131.58p | 135.06p | 131.58p | 131.58p | 24362 |
26/02/2013 | 133.57p | 134.06p | 129.10p | 131.58p | 23835 |
25/02/2013 | 131.58p | 136.05p | 130.59p | 133.57p | 84619 |
22/02/2013 | 130.09p | 134.06p | 129.15p | 131.58p | 30338 |
21/02/2013 | 129.10p | 131.83p | 128.50p | 130.09p | 115377 |
20/02/2013 | 129.59p | 132.57p | 128.50p | 129.10p | 142709 |
19/02/2013 | 127.61p | 131.08p | 127.61p | 129.10p | 100257 |
18/02/2013 | 128.60p | 130.09p | 125.12p | 127.61p | 56636 |
15/02/2013 | 132.57p | 134.51p | 121.40p | 129.10p | 370102 |
14/02/2013 | 126.61p | 134.06p | 126.61p | 132.57p | 56024 |
13/02/2013 | 133.57p | 134.06p | 124.13p | 126.61p | 99104 |
12/02/2013 | 129.59p | 135.92p | 129.10p | 133.57p | 165142 |
11/02/2013 | 125.62p | 135.06p | 125.62p | 129.59p | 367935 |
08/02/2013 | 112.46p | 128.10p | 112.24p | 125.62p | 530290 |
07/02/2013 | 111.72p | 112.59p | 111.22p | 112.46p | 50783 |
06/02/2013 | 118.17p | 118.17p | 110.23p | 111.97p | 81136 |
05/02/2013 | 121.90p | 121.90p | 117.18p | 118.17p | 38008 |
04/02/2013 | 118.67p | 124.13p | 117.18p | 121.90p | 139684 |
01/02/2013 | 117.68p | 120.16p | 116.19p | 118.67p | 99757 |
31/01/2013 | 116.68p | 117.93p | 116.10p | 116.68p | 10233 |
30/01/2013 | 116.68p | 118.17p | 116.10p | 116.68p | 18821 |
29/01/2013 | 114.95p | 117.18p | 114.95p | 116.68p | 6904 |
28/01/2013 | 114.95p | 115.19p | 113.21p | 114.95p | 0 |
25/01/2013 | 114.70p | 115.19p | 113.21p | 114.95p | 6426 |
24/01/2013 | 114.20p | 114.95p | 113.21p | 114.20p | 18043 |
23/01/2013 | 113.70p | 116.19p | 113.21p | 114.20p | 86683 |
22/01/2013 | 111.47p | 113.70p | 111.47p | 113.70p | 41795 |
21/01/2013 | 110.97p | 111.72p | 109.73p | 111.47p | 114240 |
18/01/2013 | 111.72p | 111.97p | 110.23p | 111.22p | 51157 |
17/01/2013 | 110.23p | 112.22p | 109.36p | 111.72p | 34861 |
16/01/2013 | 108.99p | 109.73p | 108.49p | 109.24p | 45687 |
15/01/2013 | 108.74p | 109.29p | 107.91p | 108.99p | 11961 |
14/01/2013 | 105.51p | 110.18p | 105.26p | 108.74p | 4586696 |
11/01/2013 | 105.51p | 106.26p | 105.26p | 105.51p | 134203 |
10/01/2013 | 105.51p | 106.01p | 105.11p | 105.51p | 5415 |
09/01/2013 | 105.51p | 106.06p | 104.77p | 105.51p | 12952 |
08/01/2013 | 105.51p | 106.06p | 105.11p | 105.51p | 6999 |
07/01/2013 | 105.51p | 106.11p | 105.02p | 105.51p | 24116 |
04/01/2013 | 105.51p | 106.26p | 105.26p | 105.51p | 58930 |
03/01/2013 | 105.51p | 106.26p | 105.26p | 105.51p | 63911 |
02/01/2013 | 105.26p | 106.26p | 104.89p | 105.51p | 32761 |
31/12/2012 | 105.02p | 106.75p | 104.52p | 105.26p | 13257 |
28/12/2012 | 105.26p | 105.76p | 104.27p | 105.02p | 10996 |
27/12/2012 | 105.02p | 105.41p | 105.02p | 105.02p | 7930 |
24/12/2012 | 105.02p | 105.41p | 105.02p | 105.02p | 3934 |
21/12/2012 | 105.02p | 105.51p | 104.27p | 105.02p | 57879 |
20/12/2012 | 105.02p | 105.02p | 104.52p | 105.02p | 19835 |
19/12/2012 | 105.02p | 105.64p | 104.57p | 105.02p | 33575 |
18/12/2012 | 105.02p | 105.64p | 104.57p | 105.02p | 455866 |
17/12/2012 | 105.02p | 105.64p | 104.52p | 105.02p | 13041 |
14/12/2012 | 105.02p | 105.64p | 104.27p | 105.02p | 47798 |
13/12/2012 | 105.02p | 105.49p | 104.27p | 105.02p | 47456 |
12/12/2012 | 105.02p | 105.60p | 104.77p | 105.02p | 20899 |
11/12/2012 | 105.02p | 105.61p | 104.27p | 105.02p | 17119 |
10/12/2012 | 105.02p | 105.75p | 104.52p | 105.02p | 18859 |
07/12/2012 | 104.77p | 105.76p | 104.27p | 104.77p | 34716 |
06/12/2012 | 104.77p | 105.56p | 104.77p | 104.77p | 223 |
05/12/2012 | 104.52p | 105.76p | 103.28p | 104.52p | 63300 |
04/12/2012 | 104.52p | 105.76p | 104.52p | 104.52p | 16978 |
03/12/2012 | 104.52p | 105.26p | 103.77p | 104.52p | 20263 |
30/11/2012 | 104.52p | 105.26p | 103.77p | 104.52p | 9120 |
29/11/2012 | 104.52p | 105.26p | 104.52p | 104.52p | 31728 |
28/11/2012 | 104.27p | 105.71p | 103.77p | 104.52p | 91393 |
27/11/2012 | 104.27p | 105.70p | 102.58p | 104.27p | 484382 |
26/11/2012 | 104.27p | 104.52p | 102.78p | 104.27p | 101041 |
23/11/2012 | 104.27p | 105.76p | 102.78p | 104.27p | 18725 |
22/11/2012 | 104.27p | 104.27p | 102.78p | 104.27p | 73300 |
21/11/2012 | 104.27p | 105.01p | 102.78p | 104.27p | 28196 |
20/11/2012 | 104.02p | 104.52p | 102.78p | 104.27p | 7152 |
19/11/2012 | 104.02p | 104.02p | 102.78p | 104.02p | 4632 |
16/11/2012 | 104.02p | 104.02p | 102.58p | 104.02p | 50350 |
15/11/2012 | 104.02p | 105.14p | 104.02p | 104.02p | 3300 |
14/11/2012 | 104.02p | 105.26p | 104.02p | 104.02p | 13796 |
13/11/2012 | 104.02p | 104.52p | 103.28p | 104.02p | 62213 |
12/11/2012 | 104.02p | 104.02p | 103.97p | 104.02p | 10088 |
09/11/2012 | 104.02p | 104.27p | 102.81p | 104.02p | 8660 |
08/11/2012 | 104.02p | 104.02p | 103.28p | 104.02p | 6181 |
07/11/2012 | 104.02p | 104.27p | 104.02p | 104.02p | 3210 |
06/11/2012 | 103.77p | 104.27p | 102.78p | 104.02p | 50350 |
05/11/2012 | 103.77p | 105.45p | 102.08p | 103.77p | 119878 |
02/11/2012 | 103.77p | 105.20p | 103.77p | 103.77p | 2459 |
01/11/2012 | 103.77p | 106.26p | 101.29p | 103.77p | 119126 |
31/10/2012 | 103.77p | 104.77p | 103.77p | 103.77p | 28483 |
30/10/2012 | 103.77p | 104.37p | 103.77p | 103.77p | 1007 |
29/10/2012 | 103.53p | 104.52p | 102.28p | 103.77p | 19500 |
26/10/2012 | 103.53p | 105.26p | 102.53p | 103.53p | 15074 |
25/10/2012 | 103.53p | 104.77p | 102.53p | 103.77p | 21767 |
24/10/2012 | 103.53p | 103.77p | 103.53p | 103.53p | 10070 |
23/10/2012 | 103.77p | 103.77p | 102.28p | 103.53p | 10070 |
22/10/2012 | 103.77p | 104.02p | 102.28p | 103.77p | 158996 |
19/10/2012 | 103.77p | 103.77p | 102.36p | 103.77p | 235 |
18/10/2012 | 103.77p | 103.77p | 102.36p | 103.77p | 130909 |
17/10/2012 | 103.77p | 104.27p | 102.28p | 103.77p | 153156 |
16/10/2012 | 105.02p | 105.02p | 102.28p | 103.77p | 15663 |
15/10/2012 | 105.02p | 107.25p | 103.82p | 105.02p | 3694 |
12/10/2012 | 105.02p | 106.26p | 104.02p | 105.02p | 65455 |
11/10/2012 | 105.02p | 106.26p | 103.82p | 105.02p | 69397 |
10/10/2012 | 105.51p | 105.51p | 103.28p | 105.02p | 7955 |
09/10/2012 | 105.76p | 106.01p | 105.26p | 105.51p | 12101 |
08/10/2012 | 105.76p | 106.21p | 105.26p | 105.76p | 25158 |
05/10/2012 | 105.76p | 106.13p | 105.26p | 105.76p | 91958 |
04/10/2012 | 105.26p | 106.13p | 104.27p | 105.76p | 50048 |
03/10/2012 | 105.51p | 106.26p | 104.27p | 105.26p | 26653 |
02/10/2012 | 105.26p | 105.51p | 105.26p | 105.51p | 24322 |
01/10/2012 | 107.25p | 107.25p | 104.77p | 105.26p | 82552 |
28/09/2012 | 107.25p | 107.25p | 106.26p | 107.25p | 4531 |
27/09/2012 | 107.25p | 108.24p | 106.26p | 107.25p | 74133 |
26/09/2012 | 107.25p | 107.25p | 106.27p | 107.25p | 21847 |
25/09/2012 | 106.75p | 107.25p | 105.41p | 107.25p | 169110 |
24/09/2012 | 106.75p | 106.85p | 105.32p | 106.75p | 23007 |
21/09/2012 | 106.75p | 107.25p | 105.76p | 106.75p | 38518 |
20/09/2012 | 106.75p | 108.14p | 105.26p | 106.75p | 62064 |
19/09/2012 | 106.51p | 108.14p | 106.51p | 106.75p | 11077 |
18/09/2012 | 106.75p | 107.90p | 106.26p | 106.51p | 41187 |
17/09/2012 | 107.25p | 107.45p | 105.26p | 106.75p | 101568 |
14/09/2012 | 107.25p | 108.24p | 106.75p | 107.25p | 68786 |
13/09/2012 | 107.75p | 108.24p | 105.09p | 107.25p | 4381 |
12/09/2012 | 108.24p | 109.24p | 106.51p | 107.75p | 12670 |
11/09/2012 | 108.74p | 110.23p | 108.24p | 108.24p | 50754 |
10/09/2012 | 108.74p | 110.73p | 106.26p | 108.74p | 314382 |
07/09/2012 | 107.50p | 110.48p | 107.50p | 108.74p | 81081 |
06/09/2012 | 107.25p | 110.23p | 106.81p | 107.50p | 75709 |
05/09/2012 | 106.26p | 106.95p | 105.02p | 106.26p | 0 |
04/09/2012 | 105.02p | 106.95p | 105.02p | 106.26p | 105734 |
03/09/2012 | 105.02p | 106.26p | 103.28p | 105.02p | 10621 |
31/08/2012 | 104.27p | 106.26p | 103.28p | 105.02p | 0 |
30/08/2012 | 104.77p | 106.26p | 103.28p | 104.77p | 50151 |
29/08/2012 | 104.27p | 105.26p | 102.28p | 104.77p | 0 |
28/08/2012 | 105.26p | 105.26p | 102.28p | 104.27p | 97072 |
24/08/2012 | 105.26p | 105.26p | 103.28p | 105.26p | 1078 |
23/08/2012 | 106.26p | 106.26p | 104.27p | 105.76p | 4028 |
22/08/2012 | 107.25p | 107.25p | 105.26p | 106.26p | 3241 |
21/08/2012 | 107.75p | 107.75p | 106.26p | 107.25p | 15860 |
20/08/2012 | 107.75p | 107.75p | 106.41p | 107.75p | 1820 |
17/08/2012 | 107.75p | 108.49p | 106.26p | 107.75p | 13775 |
16/08/2012 | 107.75p | 109.24p | 107.75p | 107.75p | 49343 |
15/08/2012 | 108.24p | 108.24p | 106.26p | 107.75p | 19252 |
14/08/2012 | 106.51p | 108.49p | 106.26p | 108.24p | 25810 |
13/08/2012 | 106.01p | 106.51p | 102.78p | 106.51p | 0 |
10/08/2012 | 102.78p | 106.26p | 102.78p | 106.01p | 50387 |
09/08/2012 | 102.78p | 103.28p | 102.78p | 103.28p | 327273 |
08/08/2012 | 102.78p | 103.67p | 102.78p | 103.28p | 0 |
07/08/2012 | 103.28p | 103.67p | 103.28p | 103.28p | 190 |
06/08/2012 | 102.78p | 103.28p | 102.78p | 103.28p | 0 |
03/08/2012 | 103.28p | 103.28p | 102.98p | 103.28p | 12587 |
02/08/2012 | 102.78p | 104.27p | 102.53p | 103.28p | 11035 |
01/08/2012 | 102.78p | 102.78p | 102.63p | 102.78p | 0 |
31/07/2012 | 102.78p | 102.78p | 102.63p | 102.78p | 1510 |
*Close Price adjusted for both dividends and splits