Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2013 | 127.00p | 128.79p | 126.00p | 126.00p | 187410 |
07/05/2013 | 130.00p | 130.00p | 126.40p | 127.20p | 63405 |
03/05/2013 | 127.80p | 128.00p | 127.00p | 127.55p | 98105 |
02/05/2013 | 127.00p | 127.80p | 127.00p | 127.50p | 67125 |
01/05/2013 | 128.00p | 128.96p | 126.40p | 127.20p | 121570 |
30/04/2013 | 130.00p | 130.00p | 127.70p | 127.70p | 310335 |
29/04/2013 | 128.00p | 128.00p | 126.56p | 128.00p | 40865 |
26/04/2013 | 127.40p | 128.00p | 126.42p | 127.20p | 168385 |
25/04/2013 | 128.00p | 128.00p | 126.00p | 126.00p | 201975 |
24/04/2013 | 127.70p | 127.70p | 127.20p | 127.20p | 11475 |
23/04/2013 | 127.00p | 127.00p | 126.00p | 126.00p | 25415 |
22/04/2013 | 127.00p | 127.70p | 126.00p | 126.00p | 246300 |
19/04/2013 | 127.00p | 128.00p | 126.00p | 126.00p | 211250 |
18/04/2013 | 126.80p | 128.79p | 126.80p | 127.00p | 200495 |
17/04/2013 | 127.00p | 129.00p | 126.00p | 128.00p | 32370 |
16/04/2013 | 132.00p | 132.00p | 126.60p | 126.60p | 73350 |
15/04/2013 | 128.40p | 129.76p | 128.40p | 128.50p | 147155 |
12/04/2013 | 128.50p | 130.61p | 128.40p | 128.40p | 47305 |
11/04/2013 | 131.60p | 131.60p | 127.00p | 129.60p | 35015 |
10/04/2013 | 133.00p | 133.86p | 127.10p | 127.30p | 139180 |
09/04/2013 | 125.90p | 128.79p | 125.80p | 128.00p | 425530 |
08/04/2013 | 127.00p | 132.10p | 125.80p | 125.80p | 62530 |
05/04/2013 | 128.00p | 134.80p | 127.00p | 127.00p | 30675 |
04/04/2013 | 132.48p | 133.00p | 128.00p | 130.30p | 41155 |
03/04/2013 | 131.59p | 136.10p | 129.81p | 131.00p | 30295 |
02/04/2013 | 135.00p | 135.00p | 129.50p | 131.50p | 33990 |
28/03/2013 | 132.86p | 132.86p | 129.00p | 129.20p | 43315 |
27/03/2013 | 129.00p | 133.90p | 127.80p | 127.80p | 38885 |
26/03/2013 | 133.00p | 137.00p | 130.00p | 130.00p | 61000 |
25/03/2013 | 133.00p | 133.00p | 126.00p | 130.95p | 33600 |
22/03/2013 | 127.00p | 133.00p | 125.60p | 133.00p | 49630 |
21/03/2013 | 128.00p | 129.00p | 126.93p | 127.50p | 46965 |
20/03/2013 | 132.00p | 132.00p | 127.04p | 127.90p | 29675 |
19/03/2013 | 127.20p | 129.55p | 126.08p | 127.75p | 20765 |
18/03/2013 | 129.00p | 131.40p | 126.12p | 129.00p | 45540 |
15/03/2013 | 129.00p | 132.00p | 127.10p | 129.90p | 85255 |
14/03/2013 | 127.00p | 128.86p | 127.00p | 127.60p | 65645 |
13/03/2013 | 129.00p | 131.00p | 125.60p | 127.50p | 152585 |
12/03/2013 | 128.00p | 131.00p | 125.11p | 128.00p | 66675 |
11/03/2013 | 128.00p | 130.00p | 124.00p | 127.50p | 137810 |
08/03/2013 | 128.46p | 128.50p | 124.20p | 127.00p | 39110 |
07/03/2013 | 125.00p | 131.30p | 124.00p | 128.00p | 54285 |
06/03/2013 | 129.05p | 132.00p | 128.50p | 128.50p | 14220 |
05/03/2013 | 126.00p | 132.00p | 125.00p | 125.00p | 72815 |
04/03/2013 | 126.10p | 130.00p | 126.00p | 129.00p | 29200 |
01/03/2013 | 127.20p | 129.00p | 126.00p | 129.00p | 16660 |
28/02/2013 | 127.20p | 130.80p | 127.20p | 129.00p | 11955 |
27/02/2013 | 130.80p | 130.80p | 127.00p | 129.00p | 35550 |
26/02/2013 | 126.00p | 132.00p | 126.00p | 129.00p | 197865 |
25/02/2013 | 130.20p | 130.80p | 126.72p | 129.00p | 17655 |
22/02/2013 | 127.40p | 130.52p | 127.00p | 127.00p | 38605 |
21/02/2013 | 130.11p | 130.13p | 126.00p | 126.50p | 47385 |
20/02/2013 | 126.30p | 130.80p | 126.30p | 129.00p | 33680 |
19/02/2013 | 128.00p | 132.37p | 126.00p | 128.40p | 85505 |
18/02/2013 | 128.80p | 128.80p | 126.00p | 126.00p | 16545 |
15/02/2013 | 127.10p | 132.00p | 125.00p | 128.00p | 113455 |
14/02/2013 | 132.00p | 132.00p | 125.00p | 125.00p | 1638000 |
13/02/2013 | 126.00p | 132.00p | 125.00p | 125.00p | 157930 |
12/02/2013 | 129.60p | 130.80p | 126.80p | 129.00p | 45220 |
11/02/2013 | 127.00p | 129.60p | 123.00p | 127.00p | 87625 |
08/02/2013 | 125.60p | 125.60p | 123.00p | 123.00p | 141985 |
07/02/2013 | 125.09p | 125.09p | 121.33p | 121.80p | 14250 |
06/02/2013 | 123.80p | 126.52p | 120.95p | 122.80p | 34855 |
05/02/2013 | 124.36p | 127.00p | 123.45p | 124.40p | 5030 |
04/02/2013 | 123.90p | 127.00p | 121.06p | 127.00p | 220565 |
01/02/2013 | 124.00p | 125.00p | 123.50p | 123.50p | 371415 |
31/01/2013 | 123.60p | 124.42p | 118.60p | 123.00p | 18135 |
30/01/2013 | 119.00p | 123.00p | 118.61p | 121.80p | 72970 |
29/01/2013 | 123.55p | 124.00p | 120.24p | 122.70p | 252170 |
28/01/2013 | 126.38p | 126.38p | 120.00p | 123.50p | 69545 |
25/01/2013 | 128.00p | 128.00p | 122.01p | 124.20p | 133625 |
24/01/2013 | 120.00p | 128.00p | 120.00p | 123.00p | 317585 |
23/01/2013 | 128.00p | 128.00p | 122.00p | 122.00p | 24205 |
22/01/2013 | 129.00p | 129.00p | 123.00p | 129.00p | 158845 |
21/01/2013 | 128.00p | 128.00p | 123.00p | 125.00p | 16935 |
18/01/2013 | 129.00p | 129.00p | 122.00p | 124.50p | 69740 |
17/01/2013 | 126.00p | 126.80p | 123.00p | 126.00p | 114845 |
16/01/2013 | 126.80p | 126.80p | 126.80p | 126.80p | 2650 |
15/01/2013 | 125.00p | 128.26p | 124.00p | 126.80p | 167300 |
14/01/2013 | 126.00p | 128.32p | 125.35p | 126.80p | 78825 |
11/01/2013 | 128.00p | 129.60p | 125.00p | 127.60p | 67120 |
10/01/2013 | 128.70p | 128.70p | 125.60p | 126.00p | 1533155 |
09/01/2013 | 128.00p | 128.00p | 127.00p | 127.00p | 11000 |
08/01/2013 | 129.00p | 129.00p | 125.90p | 129.00p | 53075 |
07/01/2013 | 124.00p | 129.00p | 124.00p | 125.00p | 67415 |
04/01/2013 | 124.00p | 128.40p | 123.62p | 124.00p | 36240 |
03/01/2013 | 127.00p | 127.00p | 125.50p | 125.50p | 27500 |
02/01/2013 | 125.00p | 128.15p | 120.52p | 126.00p | 79880 |
31/12/2012 | 120.65p | 121.60p | 119.20p | 121.60p | 43000 |
28/12/2012 | 119.00p | 124.00p | 119.00p | 124.00p | 17350 |
27/12/2012 | 123.40p | 124.00p | 116.60p | 119.00p | 38975 |
24/12/2012 | 121.00p | 121.00p | 120.95p | 121.00p | 11815 |
21/12/2012 | 116.00p | 119.80p | 116.00p | 116.40p | 1013235 |
20/12/2012 | 123.00p | 123.00p | 116.80p | 118.00p | 970485 |
19/12/2012 | 120.00p | 123.25p | 116.40p | 122.00p | 143490 |
18/12/2012 | 116.00p | 117.86p | 112.00p | 112.00p | 107655 |
17/12/2012 | 114.00p | 116.00p | 113.00p | 116.00p | 124870 |
14/12/2012 | 111.70p | 113.56p | 110.00p | 111.05p | 421325 |
13/12/2012 | 115.00p | 119.59p | 105.00p | 107.20p | 392320 |
12/12/2012 | 117.00p | 119.65p | 115.48p | 116.80p | 70680 |
11/12/2012 | 119.00p | 122.92p | 115.67p | 119.75p | 188340 |
10/12/2012 | 119.00p | 123.90p | 119.00p | 121.45p | 20210 |
07/12/2012 | 120.00p | 122.92p | 117.16p | 121.45p | 37570 |
06/12/2012 | 121.40p | 123.00p | 117.10p | 118.45p | 104735 |
05/12/2012 | 121.20p | 121.40p | 119.87p | 120.20p | 20275 |
04/12/2012 | 119.56p | 120.64p | 119.56p | 120.50p | 16935 |
03/12/2012 | 120.90p | 121.80p | 120.38p | 120.45p | 34110 |
30/11/2012 | 121.80p | 121.91p | 117.00p | 119.50p | 185435 |
29/11/2012 | 118.00p | 120.00p | 116.72p | 117.00p | 130645 |
28/11/2012 | 118.00p | 121.60p | 116.20p | 119.00p | 108220 |
27/11/2012 | 118.89p | 118.89p | 117.04p | 117.95p | 19000 |
26/11/2012 | 117.95p | 119.62p | 117.95p | 118.30p | 13735 |
23/11/2012 | 119.80p | 119.80p | 116.29p | 117.95p | 23595 |
22/11/2012 | 116.10p | 119.80p | 116.00p | 118.70p | 30885 |
21/11/2012 | 120.00p | 120.00p | 115.00p | 118.00p | 54180 |
20/11/2012 | 118.00p | 118.00p | 114.40p | 116.20p | 473385 |
19/11/2012 | 120.00p | 120.00p | 114.71p | 117.20p | 433205 |
16/11/2012 | 118.00p | 118.09p | 114.28p | 116.70p | 49625 |
15/11/2012 | 118.00p | 120.00p | 114.00p | 116.55p | 155985 |
14/11/2012 | 119.14p | 119.14p | 115.10p | 117.00p | 35570 |
13/11/2012 | 116.00p | 120.00p | 114.00p | 120.00p | 112560 |
12/11/2012 | 117.90p | 117.90p | 115.00p | 117.90p | 31640 |
09/11/2012 | 115.46p | 117.90p | 115.46p | 117.90p | 6320 |
08/11/2012 | 114.00p | 118.00p | 114.00p | 118.00p | 46390 |
07/11/2012 | 112.52p | 116.00p | 112.52p | 116.00p | 71250 |
06/11/2012 | 115.00p | 118.31p | 112.30p | 115.30p | 158560 |
05/11/2012 | 113.00p | 115.90p | 112.11p | 115.90p | 33745 |
02/11/2012 | 116.00p | 116.00p | 113.55p | 113.55p | 85800 |
01/11/2012 | 115.00p | 115.00p | 113.20p | 114.65p | 30865 |
31/10/2012 | 121.00p | 121.00p | 113.10p | 113.10p | 100020 |
30/10/2012 | 119.00p | 122.90p | 117.00p | 118.70p | 58525 |
29/10/2012 | 113.20p | 117.05p | 111.43p | 117.05p | 19800 |
26/10/2012 | 114.40p | 115.40p | 113.45p | 113.45p | 23175 |
25/10/2012 | 113.00p | 113.85p | 113.00p | 113.85p | 16080 |
24/10/2012 | 117.00p | 117.00p | 110.83p | 117.00p | 2356865 |
23/10/2012 | 114.00p | 117.00p | 110.51p | 113.20p | 26050 |
22/10/2012 | 115.00p | 117.60p | 111.00p | 115.60p | 194030 |
19/10/2012 | 112.90p | 117.00p | 110.70p | 117.00p | 141880 |
18/10/2012 | 112.01p | 112.81p | 108.72p | 110.70p | 18890 |
17/10/2012 | 109.00p | 111.10p | 108.10p | 111.10p | 113900 |
16/10/2012 | 111.90p | 113.00p | 108.10p | 112.90p | 85385 |
15/10/2012 | 109.00p | 112.00p | 107.12p | 110.05p | 19280 |
12/10/2012 | 106.00p | 108.57p | 105.52p | 106.00p | 54845 |
11/10/2012 | 110.00p | 110.40p | 106.28p | 108.85p | 47640 |
10/10/2012 | 106.42p | 111.23p | 106.29p | 108.95p | 17285 |
09/10/2012 | 106.10p | 111.80p | 106.10p | 111.80p | 48260 |
08/10/2012 | 106.40p | 108.40p | 106.10p | 107.20p | 23050 |
05/10/2012 | 109.40p | 109.40p | 107.95p | 107.95p | 460 |
04/10/2012 | 106.28p | 109.07p | 106.28p | 107.75p | 21025 |
03/10/2012 | 109.00p | 109.00p | 106.10p | 107.75p | 601250 |
02/10/2012 | 106.10p | 109.53p | 106.10p | 107.75p | 56400 |
01/10/2012 | 108.30p | 109.00p | 106.54p | 107.55p | 11005 |
28/09/2012 | 110.00p | 110.00p | 106.88p | 109.00p | 68130 |
27/09/2012 | 110.00p | 110.00p | 107.20p | 108.05p | 75500 |
26/09/2012 | 111.70p | 111.70p | 108.74p | 109.90p | 19190 |
25/09/2012 | 111.70p | 111.80p | 108.00p | 111.80p | 176980 |
24/09/2012 | 107.76p | 110.55p | 107.58p | 108.70p | 15855 |
21/09/2012 | 111.90p | 111.90p | 107.00p | 107.00p | 41490 |
20/09/2012 | 106.90p | 116.10p | 106.10p | 108.50p | 52575 |
19/09/2012 | 106.50p | 108.90p | 106.10p | 106.10p | 52060 |
18/09/2012 | 107.31p | 108.90p | 107.00p | 107.95p | 41125 |
17/09/2012 | 107.90p | 107.90p | 106.00p | 107.45p | 86015 |
14/09/2012 | 107.60p | 107.60p | 107.00p | 107.30p | 83560 |
13/09/2012 | 106.00p | 108.00p | 105.80p | 108.00p | 31355 |
12/09/2012 | 108.80p | 108.90p | 104.00p | 106.45p | 45590 |
11/09/2012 | 108.90p | 109.00p | 101.00p | 108.90p | 58810 |
10/09/2012 | 103.60p | 105.50p | 102.75p | 102.75p | 255565 |
07/09/2012 | 104.50p | 108.11p | 102.75p | 102.75p | 2235 |
06/09/2012 | 105.40p | 109.00p | 102.13p | 103.80p | 50285 |
05/09/2012 | 103.00p | 108.00p | 103.00p | 108.00p | 24275 |
04/09/2012 | 103.13p | 108.00p | 101.40p | 103.00p | 29045 |
03/09/2012 | 103.00p | 105.00p | 101.60p | 103.50p | 45745 |
31/08/2012 | 106.00p | 106.00p | 101.00p | 103.50p | 16795 |
30/08/2012 | 106.00p | 108.90p | 103.25p | 107.00p | 12500 |
29/08/2012 | 103.00p | 106.77p | 103.00p | 103.50p | 51175 |
28/08/2012 | 104.10p | 106.00p | 102.20p | 104.50p | 72045 |
24/08/2012 | 104.00p | 106.00p | 104.00p | 105.40p | 83760 |
23/08/2012 | 105.40p | 105.40p | 103.00p | 103.00p | 80075 |
22/08/2012 | 103.42p | 105.00p | 102.20p | 104.50p | 21605 |
21/08/2012 | 103.60p | 105.00p | 103.45p | 104.20p | 69585 |
20/08/2012 | 102.20p | 103.60p | 102.20p | 103.00p | 31335 |
17/08/2012 | 103.50p | 103.50p | 102.40p | 102.90p | 36275 |
16/08/2012 | 102.90p | 103.60p | 101.00p | 102.40p | 24000 |
15/08/2012 | 103.50p | 103.50p | 99.42p | 102.00p | 23445 |
14/08/2012 | 98.00p | 102.30p | 98.00p | 100.20p | 170025 |
13/08/2012 | 102.00p | 102.36p | 96.65p | 99.05p | 30565 |
10/08/2012 | 101.00p | 101.00p | 99.50p | 99.50p | 11065 |
09/08/2012 | 98.50p | 101.00p | 98.00p | 99.75p | 575480 |
08/08/2012 | 100.00p | 102.00p | 98.50p | 98.50p | 29625 |
07/08/2012 | 99.40p | 103.00p | 98.32p | 100.00p | 58940 |
06/08/2012 | 98.40p | 99.00p | 98.25p | 98.25p | 76790 |
03/08/2012 | 98.04p | 98.40p | 96.70p | 97.50p | 48810 |
02/08/2012 | 96.00p | 98.00p | 96.00p | 96.60p | 694315 |
01/08/2012 | 96.60p | 98.28p | 93.82p | 94.00p | 189040 |
31/07/2012 | 97.00p | 97.60p | 93.75p | 93.75p | 66760 |
30/07/2012 | 94.94p | 100.73p | 94.94p | 98.80p | 29655 |
27/07/2012 | 96.05p | 102.22p | 96.05p | 99.50p | 12330 |
26/07/2012 | 99.00p | 99.50p | 96.71p | 99.50p | 898800 |
25/07/2012 | 96.00p | 102.00p | 96.00p | 102.00p | 614260 |
24/07/2012 | 102.90p | 102.90p | 94.20p | 99.53p | 16285 |
*Close Price adjusted for both dividends and splits