Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/05/2013 | 92.70p | 92.90p | 90.30p | 92.05p | 4311158 |
09/05/2013 | 93.10p | 93.20p | 91.98p | 92.20p | 3389545 |
08/05/2013 | 93.40p | 93.70p | 92.50p | 93.00p | 3254827 |
07/05/2013 | 93.45p | 93.85p | 92.35p | 92.85p | 3258411 |
03/05/2013 | 93.80p | 94.50p | 92.80p | 93.35p | 5213024 |
02/05/2013 | 94.40p | 94.75p | 92.50p | 93.50p | 5445249 |
01/05/2013 | 95.25p | 95.95p | 94.10p | 94.75p | 2096088 |
30/04/2013 | 97.05p | 97.97p | 92.08p | 94.85p | 9452173 |
29/04/2013 | 100.90p | 105.00p | 96.00p | 96.00p | 12709950 |
26/04/2013 | 97.25p | 97.45p | 95.30p | 96.65p | 2293339 |
25/04/2013 | 97.20p | 98.00p | 96.40p | 97.10p | 2121008 |
24/04/2013 | 96.30p | 97.30p | 95.75p | 97.10p | 2833847 |
23/04/2013 | 95.15p | 96.90p | 94.40p | 96.40p | 2650393 |
22/04/2013 | 95.50p | 96.25p | 94.10p | 94.40p | 2499408 |
19/04/2013 | 94.55p | 95.70p | 93.90p | 94.40p | 3447332 |
18/04/2013 | 95.20p | 95.25p | 93.20p | 94.05p | 4901971 |
17/04/2013 | 96.30p | 96.30p | 93.80p | 94.80p | 5004177 |
16/04/2013 | 97.00p | 97.30p | 95.65p | 96.85p | 4902100 |
15/04/2013 | 97.75p | 98.35p | 95.85p | 97.30p | 3532517 |
12/04/2013 | 98.50p | 98.70p | 96.30p | 97.90p | 3883835 |
11/04/2013 | 98.15p | 101.40p | 98.00p | 100.40p | 3642658 |
10/04/2013 | 96.00p | 98.60p | 95.80p | 98.60p | 3152118 |
09/04/2013 | 96.90p | 97.00p | 95.25p | 95.80p | 2669101 |
08/04/2013 | 96.05p | 97.25p | 95.20p | 95.85p | 1802523 |
05/04/2013 | 97.25p | 97.60p | 95.15p | 96.00p | 4574022 |
04/04/2013 | 100.30p | 100.90p | 96.65p | 97.20p | 3971026 |
03/04/2013 | 99.70p | 101.60p | 99.60p | 99.60p | 2459083 |
02/04/2013 | 99.70p | 101.50p | 99.70p | 100.70p | 2157130 |
28/03/2013 | 99.05p | 100.50p | 98.50p | 100.20p | 3950600 |
27/03/2013 | 99.10p | 99.75p | 98.40p | 98.65p | 3454479 |
26/03/2013 | 99.40p | 99.45p | 98.30p | 99.10p | 4066480 |
25/03/2013 | 99.30p | 101.50p | 98.95p | 99.40p | 5004620 |
22/03/2013 | 98.25p | 99.30p | 97.65p | 98.55p | 3630536 |
21/03/2013 | 99.35p | 99.35p | 98.00p | 98.60p | 5538047 |
20/03/2013 | 99.25p | 100.30p | 98.90p | 99.25p | 7361268 |
19/03/2013 | 98.55p | 99.80p | 98.40p | 98.90p | 4494566 |
18/03/2013 | 97.85p | 99.50p | 97.70p | 98.75p | 6684809 |
15/03/2013 | 98.00p | 101.90p | 90.50p | 99.00p | 19642754 |
14/03/2013 | 89.65p | 91.15p | 89.55p | 90.50p | 3978884 |
13/03/2013 | 89.65p | 90.25p | 89.05p | 89.55p | 3617071 |
12/03/2013 | 90.00p | 91.12p | 89.45p | 89.55p | 2629623 |
11/03/2013 | 91.35p | 91.85p | 90.05p | 90.50p | 2224550 |
08/03/2013 | 91.80p | 92.15p | 90.85p | 91.35p | 2810352 |
07/03/2013 | 91.70p | 93.27p | 91.05p | 91.45p | 2530677 |
06/03/2013 | 91.60p | 92.20p | 91.05p | 91.50p | 3035910 |
05/03/2013 | 89.65p | 91.85p | 88.00p | 91.35p | 3226406 |
04/03/2013 | 92.75p | 93.45p | 90.65p | 90.65p | 3251117 |
01/03/2013 | 92.80p | 94.05p | 92.50p | 93.20p | 1923700 |
28/02/2013 | 92.55p | 92.95p | 91.97p | 92.55p | 2528449 |
27/02/2013 | 92.15p | 92.50p | 90.85p | 92.45p | 2786946 |
26/02/2013 | 91.20p | 92.54p | 90.40p | 91.75p | 3455852 |
25/02/2013 | 91.05p | 92.55p | 91.05p | 92.50p | 5146642 |
22/02/2013 | 89.90p | 91.75p | 89.25p | 90.90p | 2055818 |
21/02/2013 | 90.60p | 91.10p | 88.95p | 89.50p | 2264793 |
20/02/2013 | 90.55p | 92.40p | 90.55p | 91.10p | 2455591 |
19/02/2013 | 89.45p | 90.70p | 88.55p | 90.60p | 2265406 |
18/02/2013 | 89.85p | 89.85p | 88.65p | 89.30p | 1664183 |
15/02/2013 | 89.00p | 89.80p | 88.30p | 89.55p | 1865156 |
14/02/2013 | 89.55p | 90.30p | 88.70p | 89.00p | 2112304 |
13/02/2013 | 90.50p | 90.90p | 88.40p | 89.75p | 4749020 |
12/02/2013 | 89.60p | 90.40p | 89.20p | 90.40p | 1349223 |
11/02/2013 | 89.80p | 90.15p | 88.43p | 89.55p | 2050984 |
08/02/2013 | 90.05p | 90.65p | 89.25p | 90.15p | 1774662 |
07/02/2013 | 90.10p | 91.00p | 89.45p | 89.70p | 2436049 |
06/02/2013 | 91.30p | 92.00p | 89.90p | 90.35p | 5728322 |
05/02/2013 | 90.00p | 91.40p | 89.50p | 91.00p | 2290510 |
04/02/2013 | 91.65p | 92.00p | 89.85p | 89.85p | 2391244 |
01/02/2013 | 90.10p | 92.70p | 90.10p | 91.75p | 4383632 |
31/01/2013 | 89.20p | 89.85p | 88.70p | 89.25p | 3928714 |
30/01/2013 | 90.20p | 90.35p | 89.15p | 89.45p | 2462209 |
29/01/2013 | 90.45p | 90.45p | 89.45p | 90.00p | 4157836 |
28/01/2013 | 90.70p | 91.70p | 90.45p | 90.75p | 2870326 |
25/01/2013 | 89.95p | 91.30p | 89.60p | 90.65p | 2665063 |
24/01/2013 | 89.00p | 90.21p | 88.60p | 90.20p | 11414361 |
23/01/2013 | 90.10p | 90.10p | 88.70p | 88.70p | 7330981 |
22/01/2013 | 90.60p | 91.00p | 89.50p | 90.00p | 3131147 |
21/01/2013 | 90.65p | 91.10p | 90.55p | 90.80p | 1866136 |
18/01/2013 | 90.50p | 90.80p | 90.15p | 90.65p | 3980791 |
17/01/2013 | 90.50p | 90.75p | 90.00p | 90.30p | 3683700 |
16/01/2013 | 90.30p | 90.95p | 89.60p | 90.35p | 3349057 |
15/01/2013 | 91.20p | 91.45p | 90.45p | 90.60p | 2125831 |
14/01/2013 | 91.40p | 92.20p | 90.80p | 91.30p | 2728160 |
11/01/2013 | 92.15p | 92.30p | 89.75p | 91.10p | 6316652 |
10/01/2013 | 91.70p | 92.80p | 90.90p | 91.95p | 7215405 |
09/01/2013 | 95.00p | 95.10p | 93.80p | 94.40p | 3873237 |
08/01/2013 | 96.10p | 96.50p | 94.85p | 94.85p | 3414727 |
07/01/2013 | 96.60p | 97.10p | 95.95p | 96.55p | 2676810 |
04/01/2013 | 96.80p | 97.45p | 96.20p | 96.80p | 3101961 |
03/01/2013 | 97.70p | 98.05p | 96.00p | 96.70p | 3589984 |
02/01/2013 | 96.45p | 98.85p | 96.35p | 97.95p | 2536761 |
31/12/2012 | 95.90p | 95.90p | 94.65p | 95.75p | 207506 |
28/12/2012 | 96.35p | 96.50p | 95.00p | 95.25p | 652379 |
27/12/2012 | 95.80p | 97.00p | 95.80p | 96.10p | 1414584 |
24/12/2012 | 95.10p | 96.35p | 95.10p | 96.30p | 189192 |
21/12/2012 | 95.30p | 96.90p | 94.60p | 95.85p | 4946308 |
20/12/2012 | 95.90p | 96.60p | 95.65p | 95.85p | 3424701 |
19/12/2012 | 95.05p | 97.15p | 95.05p | 96.15p | 3245223 |
18/12/2012 | 93.05p | 95.10p | 93.05p | 94.65p | 3475887 |
17/12/2012 | 93.70p | 94.00p | 92.15p | 92.90p | 1925192 |
14/12/2012 | 94.20p | 94.70p | 93.10p | 93.85p | 1321698 |
13/12/2012 | 92.50p | 94.50p | 92.50p | 94.05p | 2117816 |
12/12/2012 | 94.20p | 94.67p | 93.40p | 93.70p | 2399644 |
11/12/2012 | 93.70p | 95.30p | 93.70p | 94.25p | 2044592 |
10/12/2012 | 94.00p | 94.05p | 93.30p | 93.70p | 1253166 |
07/12/2012 | 92.90p | 93.85p | 92.65p | 93.25p | 2133776 |
06/12/2012 | 93.90p | 94.70p | 92.90p | 93.10p | 2222450 |
05/12/2012 | 90.90p | 93.85p | 90.90p | 93.50p | 4912021 |
04/12/2012 | 89.80p | 90.91p | 89.80p | 90.90p | 1360916 |
03/12/2012 | 90.40p | 90.85p | 89.70p | 90.00p | 1833184 |
30/11/2012 | 89.60p | 90.80p | 89.10p | 90.00p | 1986511 |
29/11/2012 | 89.00p | 89.95p | 88.55p | 89.80p | 2666660 |
28/11/2012 | 89.10p | 89.60p | 88.20p | 88.80p | 1627756 |
27/11/2012 | 87.85p | 90.10p | 87.50p | 89.35p | 3148446 |
26/11/2012 | 86.75p | 87.60p | 86.50p | 87.45p | 1925196 |
23/11/2012 | 86.15p | 87.90p | 86.15p | 86.95p | 1900121 |
22/11/2012 | 86.40p | 86.95p | 86.00p | 86.40p | 1185369 |
21/11/2012 | 85.60p | 86.35p | 85.60p | 86.00p | 2828868 |
20/11/2012 | 85.40p | 86.25p | 84.93p | 86.00p | 3320933 |
19/11/2012 | 85.50p | 86.10p | 85.00p | 85.75p | 3814327 |
16/11/2012 | 85.55p | 85.90p | 84.75p | 85.00p | 3455608 |
15/11/2012 | 85.45p | 86.30p | 85.30p | 85.70p | 3869930 |
14/11/2012 | 86.30p | 86.70p | 85.50p | 85.70p | 3207711 |
13/11/2012 | 85.80p | 86.75p | 85.64p | 86.60p | 3933160 |
12/11/2012 | 86.70p | 86.85p | 85.70p | 85.95p | 4818106 |
09/11/2012 | 84.00p | 87.15p | 83.05p | 87.00p | 14948192 |
08/11/2012 | 88.35p | 89.05p | 87.95p | 88.05p | 3232790 |
07/11/2012 | 89.15p | 89.30p | 87.85p | 88.35p | 4160518 |
06/11/2012 | 88.20p | 88.75p | 88.10p | 88.75p | 3237926 |
05/11/2012 | 87.65p | 88.75p | 87.30p | 88.05p | 5126366 |
02/11/2012 | 87.85p | 89.35p | 87.85p | 88.45p | 7220278 |
01/11/2012 | 87.80p | 88.40p | 87.66p | 88.20p | 4694917 |
31/10/2012 | 87.50p | 88.75p | 87.26p | 87.95p | 4769431 |
30/10/2012 | 86.90p | 88.75p | 86.90p | 87.55p | 3809341 |
29/10/2012 | 87.35p | 87.43p | 86.20p | 87.00p | 2857782 |
26/10/2012 | 87.10p | 87.40p | 86.75p | 87.10p | 2544554 |
25/10/2012 | 87.35p | 87.90p | 86.75p | 87.35p | 2459089 |
24/10/2012 | 87.00p | 87.85p | 86.85p | 87.10p | 1885809 |
23/10/2012 | 87.60p | 87.85p | 86.70p | 87.00p | 1889170 |
22/10/2012 | 87.95p | 88.75p | 87.35p | 87.65p | 2066553 |
19/10/2012 | 88.85p | 89.50p | 87.90p | 88.00p | 4086717 |
18/10/2012 | 88.90p | 89.40p | 88.17p | 89.00p | 2102926 |
17/10/2012 | 88.40p | 88.55p | 87.37p | 88.55p | 4743499 |
16/10/2012 | 87.40p | 88.60p | 86.75p | 87.95p | 3620592 |
15/10/2012 | 85.85p | 87.65p | 85.85p | 86.90p | 4435512 |
12/10/2012 | 85.80p | 85.80p | 84.90p | 85.20p | 3027842 |
11/10/2012 | 85.35p | 86.35p | 85.35p | 85.95p | 2127566 |
10/10/2012 | 86.30p | 86.35p | 84.85p | 85.60p | 2963081 |
09/10/2012 | 87.60p | 87.70p | 85.55p | 86.35p | 1976759 |
08/10/2012 | 88.00p | 88.20p | 85.55p | 87.50p | 4631233 |
05/10/2012 | 87.65p | 89.65p | 87.65p | 88.45p | 8215914 |
04/10/2012 | 83.50p | 87.63p | 83.40p | 87.25p | 15307748 |
03/10/2012 | 82.85p | 83.65p | 82.30p | 83.00p | 3141361 |
02/10/2012 | 82.10p | 84.10p | 81.55p | 83.20p | 2919725 |
01/10/2012 | 81.40p | 83.20p | 81.25p | 82.55p | 2226962 |
28/09/2012 | 81.90p | 82.70p | 81.15p | 81.30p | 3106652 |
27/09/2012 | 82.45p | 83.00p | 81.13p | 81.60p | 1941608 |
26/09/2012 | 82.45p | 82.70p | 81.45p | 82.10p | 3213921 |
25/09/2012 | 83.40p | 84.05p | 82.05p | 82.95p | 4753265 |
24/09/2012 | 84.25p | 84.75p | 82.45p | 83.40p | 2594418 |
21/09/2012 | 83.25p | 85.35p | 83.20p | 84.50p | 9974797 |
20/09/2012 | 82.90p | 83.50p | 82.25p | 82.95p | 4678667 |
19/09/2012 | 82.45p | 83.95p | 82.25p | 83.05p | 2764330 |
18/09/2012 | 82.70p | 82.70p | 81.40p | 82.30p | 9087533 |
17/09/2012 | 83.20p | 84.00p | 82.90p | 82.95p | 2873140 |
14/09/2012 | 83.55p | 85.00p | 82.45p | 83.55p | 3958651 |
13/09/2012 | 81.55p | 82.40p | 80.85p | 81.80p | 4919273 |
12/09/2012 | 80.90p | 82.10p | 80.90p | 81.80p | 4245552 |
11/09/2012 | 82.40p | 82.70p | 81.60p | 82.25p | 3638992 |
10/09/2012 | 82.00p | 83.50p | 82.00p | 82.80p | 3863541 |
07/09/2012 | 79.95p | 83.40p | 79.55p | 82.50p | 12869397 |
06/09/2012 | 78.30p | 80.10p | 78.10p | 79.40p | 4607396 |
05/09/2012 | 76.60p | 78.40p | 76.15p | 78.05p | 3100728 |
04/09/2012 | 77.95p | 78.15p | 76.35p | 76.80p | 1625272 |
03/09/2012 | 77.05p | 78.10p | 76.10p | 77.70p | 2687126 |
31/08/2012 | 76.20p | 77.65p | 76.20p | 76.95p | 2554882 |
30/08/2012 | 76.30p | 76.75p | 75.90p | 76.10p | 1061194 |
29/08/2012 | 76.80p | 76.95p | 76.00p | 76.55p | 1382740 |
28/08/2012 | 78.00p | 78.50p | 76.50p | 76.55p | 2593607 |
24/08/2012 | 77.60p | 78.30p | 77.10p | 77.75p | 1603342 |
23/08/2012 | 78.55p | 78.55p | 77.30p | 77.65p | 1243530 |
22/08/2012 | 78.65p | 79.65p | 77.85p | 77.90p | 1233372 |
21/08/2012 | 78.85p | 79.40p | 78.40p | 78.85p | 1528105 |
20/08/2012 | 79.75p | 80.00p | 78.35p | 78.80p | 1480166 |
17/08/2012 | 79.30p | 79.80p | 78.70p | 79.60p | 2454381 |
16/08/2012 | 79.15p | 79.20p | 78.04p | 79.00p | 2768723 |
15/08/2012 | 79.05p | 79.20p | 78.40p | 79.00p | 1970316 |
14/08/2012 | 79.00p | 79.35p | 78.00p | 79.35p | 2204533 |
13/08/2012 | 78.95p | 79.18p | 77.95p | 78.80p | 2682493 |
10/08/2012 | 79.75p | 79.75p | 78.45p | 79.10p | 3137150 |
09/08/2012 | 79.40p | 79.81p | 78.20p | 79.80p | 1998816 |
08/08/2012 | 79.60p | 79.85p | 77.64p | 79.30p | 2737266 |
07/08/2012 | 78.60p | 80.20p | 77.85p | 79.65p | 4428850 |
06/08/2012 | 74.75p | 80.20p | 74.75p | 78.80p | 4939701 |
03/08/2012 | 76.25p | 78.05p | 72.75p | 76.00p | 10398884 |
02/08/2012 | 71.95p | 72.25p | 70.10p | 71.65p | 2731313 |
01/08/2012 | 72.20p | 72.45p | 70.00p | 70.75p | 3469435 |
31/07/2012 | 75.05p | 75.05p | 71.80p | 72.05p | 3196075 |
30/07/2012 | 72.35p | 73.35p | 71.35p | 72.30p | 4962931 |
27/07/2012 | 72.50p | 73.00p | 71.00p | 71.80p | 4590258 |
26/07/2012 | 70.35p | 72.15p | 70.10p | 71.90p | 2503471 |
*Close Price adjusted for both dividends and splits