Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2013 | 141.50p | 142.50p | 137.50p | 139.75p | 210531 |
13/05/2013 | 134.50p | 142.50p | 133.00p | 142.50p | 211950 |
10/05/2013 | 132.75p | 134.00p | 129.75p | 134.00p | 1274254 |
09/05/2013 | 132.75p | 132.75p | 129.00p | 129.75p | 56966 |
08/05/2013 | 132.75p | 132.75p | 129.00p | 130.00p | 296038 |
07/05/2013 | 131.25p | 133.75p | 129.50p | 130.50p | 756498 |
03/05/2013 | 130.75p | 133.00p | 130.50p | 132.00p | 54136 |
02/05/2013 | 132.50p | 132.50p | 128.00p | 130.00p | 126117 |
01/05/2013 | 133.50p | 137.00p | 130.19p | 131.75p | 131333 |
30/04/2013 | 129.75p | 137.00p | 128.75p | 137.00p | 310971 |
29/04/2013 | 128.50p | 130.00p | 127.00p | 128.75p | 278885 |
26/04/2013 | 130.00p | 130.00p | 127.50p | 127.50p | 60792 |
25/04/2013 | 129.75p | 130.00p | 126.75p | 129.25p | 433079 |
24/04/2013 | 129.50p | 130.00p | 125.25p | 130.00p | 148252 |
23/04/2013 | 128.00p | 129.25p | 127.00p | 129.00p | 83521 |
22/04/2013 | 126.50p | 128.50p | 126.25p | 128.50p | 139894 |
19/04/2013 | 124.50p | 127.00p | 123.25p | 126.00p | 294690 |
18/04/2013 | 126.75p | 128.25p | 123.75p | 124.75p | 68052 |
17/04/2013 | 128.50p | 130.00p | 125.75p | 125.75p | 243440 |
16/04/2013 | 127.50p | 130.00p | 127.25p | 129.00p | 85968 |
15/04/2013 | 129.00p | 129.81p | 126.51p | 128.50p | 92881 |
12/04/2013 | 124.75p | 130.00p | 123.75p | 130.00p | 266483 |
11/04/2013 | 124.00p | 125.00p | 120.75p | 123.25p | 62932 |
10/04/2013 | 122.25p | 123.75p | 120.75p | 123.00p | 65810 |
09/04/2013 | 121.75p | 123.75p | 120.00p | 121.75p | 83824 |
08/04/2013 | 119.00p | 120.50p | 118.50p | 120.50p | 55744 |
05/04/2013 | 121.50p | 123.75p | 118.25p | 120.50p | 1190927 |
04/04/2013 | 123.00p | 123.00p | 118.25p | 119.75p | 134459 |
03/04/2013 | 122.00p | 122.00p | 118.75p | 122.00p | 125379 |
02/04/2013 | 116.00p | 120.25p | 114.93p | 120.00p | 608339 |
28/03/2013 | 113.00p | 118.50p | 113.00p | 118.50p | 279138 |
27/03/2013 | 117.25p | 117.25p | 113.00p | 113.75p | 40168 |
26/03/2013 | 112.00p | 115.50p | 112.00p | 114.50p | 110197 |
25/03/2013 | 114.25p | 118.42p | 112.00p | 112.00p | 507197 |
22/03/2013 | 117.75p | 117.75p | 106.00p | 113.00p | 567688 |
21/03/2013 | 118.25p | 120.00p | 113.50p | 113.50p | 111714 |
20/03/2013 | 122.25p | 122.25p | 117.00p | 120.00p | 184660 |
19/03/2013 | 121.00p | 121.75p | 118.50p | 118.75p | 62233 |
18/03/2013 | 123.50p | 123.50p | 117.75p | 120.50p | 210482 |
15/03/2013 | 118.25p | 125.25p | 118.00p | 125.25p | 822343 |
14/03/2013 | 122.25p | 122.25p | 118.75p | 119.75p | 93601 |
13/03/2013 | 120.75p | 124.00p | 119.00p | 120.00p | 140746 |
12/03/2013 | 124.00p | 125.68p | 123.00p | 124.00p | 103103 |
11/03/2013 | 124.75p | 125.50p | 123.00p | 123.25p | 132954 |
08/03/2013 | 123.75p | 125.00p | 122.25p | 123.75p | 56130 |
07/03/2013 | 121.25p | 127.00p | 121.25p | 124.50p | 147264 |
06/03/2013 | 124.50p | 124.51p | 124.00p | 124.00p | 47535 |
05/03/2013 | 124.50p | 125.00p | 120.75p | 123.25p | 87811 |
04/03/2013 | 126.75p | 126.75p | 120.75p | 123.25p | 165987 |
01/03/2013 | 124.00p | 126.00p | 122.95p | 123.50p | 133008 |
28/02/2013 | 124.50p | 126.50p | 122.25p | 126.00p | 393892 |
27/02/2013 | 124.50p | 125.50p | 121.50p | 124.50p | 344205 |
26/02/2013 | 121.75p | 124.50p | 121.25p | 124.50p | 122464 |
25/02/2013 | 122.00p | 124.75p | 122.00p | 122.75p | 106960 |
22/02/2013 | 125.75p | 125.75p | 122.50p | 123.00p | 459558 |
21/02/2013 | 123.25p | 125.00p | 122.25p | 124.75p | 167842 |
20/02/2013 | 121.75p | 124.75p | 121.75p | 124.50p | 1677747 |
19/02/2013 | 124.75p | 124.75p | 120.95p | 122.75p | 182207 |
18/02/2013 | 126.50p | 126.50p | 121.98p | 122.00p | 85477 |
15/02/2013 | 126.50p | 126.50p | 122.75p | 124.50p | 34216 |
14/02/2013 | 126.25p | 126.25p | 122.50p | 124.00p | 108443 |
13/02/2013 | 123.50p | 124.50p | 121.50p | 123.00p | 261422 |
12/02/2013 | 124.50p | 125.00p | 122.50p | 124.50p | 419366 |
11/02/2013 | 122.25p | 124.50p | 122.25p | 123.50p | 64102 |
08/02/2013 | 121.75p | 123.00p | 121.25p | 123.00p | 122679 |
07/02/2013 | 123.25p | 125.25p | 122.75p | 124.50p | 363028 |
06/02/2013 | 122.75p | 124.75p | 122.75p | 123.00p | 631099 |
05/02/2013 | 124.00p | 125.50p | 123.25p | 124.00p | 1633445 |
04/02/2013 | 123.25p | 125.00p | 122.91p | 124.75p | 392330 |
01/02/2013 | 123.50p | 125.75p | 122.43p | 124.50p | 1053498 |
31/01/2013 | 121.75p | 126.75p | 121.75p | 125.00p | 1325098 |
30/01/2013 | 116.25p | 123.00p | 116.00p | 122.75p | 381619 |
29/01/2013 | 119.25p | 119.75p | 116.25p | 118.00p | 109301 |
28/01/2013 | 123.00p | 123.00p | 118.50p | 118.50p | 253119 |
25/01/2013 | 118.75p | 122.25p | 118.50p | 122.00p | 247076 |
24/01/2013 | 118.50p | 119.00p | 118.00p | 119.00p | 57988 |
23/01/2013 | 118.25p | 118.50p | 117.50p | 118.00p | 57763 |
22/01/2013 | 118.25p | 118.50p | 116.17p | 116.75p | 33812 |
21/01/2013 | 114.25p | 118.00p | 114.25p | 118.00p | 45704 |
18/01/2013 | 117.25p | 118.00p | 115.25p | 118.00p | 23115 |
17/01/2013 | 114.00p | 117.00p | 113.00p | 116.25p | 202598 |
16/01/2013 | 115.00p | 115.00p | 113.00p | 114.50p | 165366 |
15/01/2013 | 112.50p | 114.00p | 112.25p | 114.00p | 782504 |
14/01/2013 | 111.25p | 116.53p | 111.25p | 114.00p | 110082 |
11/01/2013 | 111.75p | 115.00p | 110.75p | 112.00p | 393817 |
10/01/2013 | 111.75p | 112.00p | 110.25p | 112.00p | 221579 |
09/01/2013 | 111.00p | 112.00p | 110.00p | 112.00p | 46785 |
08/01/2013 | 110.50p | 110.75p | 108.00p | 110.50p | 155534 |
07/01/2013 | 109.50p | 112.50p | 108.50p | 109.50p | 240255 |
04/01/2013 | 111.25p | 113.25p | 110.50p | 111.25p | 408027 |
03/01/2013 | 109.00p | 112.75p | 108.25p | 112.75p | 203805 |
02/01/2013 | 111.75p | 111.75p | 108.00p | 108.50p | 1073381 |
31/12/2012 | 107.50p | 109.25p | 107.50p | 108.00p | 101350 |
28/12/2012 | 111.75p | 111.75p | 107.75p | 109.50p | 57353 |
27/12/2012 | 107.75p | 109.75p | 107.50p | 107.50p | 44546 |
24/12/2012 | 107.75p | 110.00p | 107.50p | 107.50p | 45741 |
21/12/2012 | 111.50p | 111.75p | 108.10p | 110.75p | 215407 |
20/12/2012 | 112.00p | 112.00p | 107.75p | 109.75p | 390372 |
19/12/2012 | 110.00p | 114.00p | 110.00p | 111.75p | 75854 |
18/12/2012 | 107.75p | 112.00p | 105.00p | 112.00p | 121940 |
17/12/2012 | 104.00p | 107.25p | 104.00p | 107.00p | 76548 |
14/12/2012 | 104.00p | 107.50p | 103.00p | 103.00p | 137192 |
13/12/2012 | 102.50p | 104.00p | 102.50p | 104.00p | 112224 |
12/12/2012 | 109.00p | 109.00p | 102.50p | 103.00p | 252880 |
11/12/2012 | 106.00p | 106.00p | 104.75p | 105.75p | 49263 |
10/12/2012 | 107.25p | 107.25p | 104.00p | 105.75p | 52990 |
07/12/2012 | 105.50p | 107.75p | 104.25p | 104.25p | 45105 |
06/12/2012 | 105.00p | 108.00p | 103.00p | 108.00p | 169207 |
05/12/2012 | 105.00p | 105.50p | 103.25p | 103.25p | 143668 |
04/12/2012 | 105.25p | 105.50p | 101.50p | 105.50p | 294909 |
03/12/2012 | 105.50p | 105.50p | 103.00p | 104.25p | 48631 |
30/11/2012 | 102.25p | 105.00p | 102.25p | 102.50p | 91049 |
29/11/2012 | 103.00p | 105.00p | 102.75p | 103.25p | 226033 |
28/11/2012 | 104.00p | 105.00p | 101.75p | 105.00p | 194691 |
27/11/2012 | 101.75p | 105.00p | 101.75p | 105.00p | 73964 |
26/11/2012 | 102.00p | 103.00p | 101.00p | 101.00p | 250810 |
23/11/2012 | 102.50p | 103.00p | 101.75p | 103.00p | 37578 |
22/11/2012 | 103.00p | 103.00p | 101.00p | 102.75p | 21453 |
21/11/2012 | 102.75p | 102.75p | 98.75p | 102.25p | 29759 |
20/11/2012 | 103.00p | 103.00p | 98.75p | 98.75p | 52092 |
19/11/2012 | 103.00p | 103.00p | 102.00p | 103.00p | 83856 |
16/11/2012 | 103.75p | 104.25p | 100.00p | 104.00p | 54384 |
15/11/2012 | 102.75p | 103.00p | 101.25p | 101.25p | 37758 |
14/11/2012 | 103.00p | 103.00p | 100.00p | 103.00p | 144252 |
13/11/2012 | 101.00p | 104.00p | 101.00p | 103.00p | 328307 |
12/11/2012 | 99.00p | 102.00p | 99.00p | 101.00p | 170751 |
09/11/2012 | 103.50p | 103.50p | 98.50p | 98.50p | 194603 |
08/11/2012 | 104.00p | 104.03p | 102.00p | 102.00p | 161736 |
07/11/2012 | 105.25p | 105.75p | 103.25p | 104.00p | 172843 |
06/11/2012 | 103.00p | 105.55p | 103.00p | 105.50p | 113985 |
05/11/2012 | 105.25p | 105.75p | 102.25p | 103.75p | 91674 |
02/11/2012 | 111.00p | 111.00p | 105.75p | 106.00p | 80556 |
01/11/2012 | 109.75p | 111.00p | 107.50p | 107.50p | 52248 |
31/10/2012 | 106.50p | 111.00p | 106.50p | 109.25p | 96719 |
30/10/2012 | 105.75p | 107.50p | 103.25p | 107.50p | 20703 |
29/10/2012 | 103.00p | 105.75p | 103.00p | 105.75p | 91261 |
26/10/2012 | 106.25p | 107.25p | 103.25p | 104.00p | 110099 |
25/10/2012 | 108.75p | 108.75p | 104.00p | 108.50p | 88660 |
24/10/2012 | 110.00p | 110.75p | 107.00p | 110.75p | 194387 |
23/10/2012 | 108.00p | 108.00p | 105.50p | 108.00p | 89904 |
22/10/2012 | 106.75p | 107.50p | 105.90p | 107.00p | 41587 |
19/10/2012 | 107.75p | 108.00p | 104.60p | 107.50p | 246752 |
18/10/2012 | 106.00p | 107.75p | 104.50p | 106.75p | 34406 |
17/10/2012 | 105.75p | 106.25p | 103.65p | 106.00p | 489479 |
16/10/2012 | 105.50p | 107.00p | 104.00p | 106.00p | 45136 |
15/10/2012 | 106.00p | 106.62p | 105.00p | 105.25p | 40496 |
12/10/2012 | 106.00p | 106.25p | 105.00p | 105.75p | 256138 |
11/10/2012 | 104.00p | 104.00p | 102.69p | 104.00p | 202435 |
10/10/2012 | 101.00p | 107.25p | 101.00p | 107.25p | 83996 |
09/10/2012 | 103.25p | 103.33p | 102.25p | 102.25p | 38030 |
08/10/2012 | 105.00p | 105.00p | 101.50p | 101.50p | 34990 |
05/10/2012 | 101.00p | 104.00p | 101.00p | 102.00p | 220739 |
04/10/2012 | 104.75p | 105.00p | 101.37p | 102.75p | 77594 |
03/10/2012 | 103.50p | 104.00p | 102.00p | 102.00p | 305129 |
02/10/2012 | 103.50p | 104.25p | 101.50p | 101.50p | 104703 |
01/10/2012 | 101.00p | 104.75p | 101.00p | 104.75p | 51678 |
28/09/2012 | 104.25p | 104.25p | 101.25p | 103.00p | 502640 |
27/09/2012 | 102.00p | 102.00p | 100.75p | 102.00p | 44290 |
26/09/2012 | 104.50p | 104.50p | 101.00p | 101.00p | 60485 |
25/09/2012 | 100.00p | 104.00p | 100.00p | 104.00p | 134038 |
24/09/2012 | 101.50p | 102.50p | 100.25p | 100.50p | 91385 |
21/09/2012 | 100.00p | 102.50p | 99.75p | 102.50p | 326951 |
20/09/2012 | 102.00p | 102.00p | 99.75p | 100.25p | 101419 |
19/09/2012 | 103.00p | 103.50p | 102.00p | 102.75p | 414649 |
18/09/2012 | 103.00p | 104.25p | 103.00p | 103.00p | 333459 |
17/09/2012 | 102.50p | 104.25p | 102.45p | 104.00p | 330432 |
14/09/2012 | 104.00p | 104.33p | 101.75p | 101.75p | 265582 |
13/09/2012 | 99.00p | 102.00p | 99.00p | 102.00p | 244166 |
12/09/2012 | 106.00p | 106.00p | 102.50p | 104.00p | 203543 |
11/09/2012 | 105.75p | 105.75p | 102.90p | 104.25p | 23538 |
10/09/2012 | 104.25p | 106.00p | 103.00p | 103.50p | 120550 |
07/09/2012 | 104.75p | 107.25p | 104.50p | 107.25p | 285675 |
06/09/2012 | 103.00p | 104.50p | 101.37p | 104.50p | 153763 |
05/09/2012 | 101.75p | 102.00p | 100.00p | 102.00p | 57707 |
04/09/2012 | 102.75p | 103.00p | 100.50p | 100.50p | 21832 |
03/09/2012 | 103.00p | 103.00p | 101.50p | 102.00p | 77061 |
31/08/2012 | 103.00p | 103.00p | 101.50p | 102.00p | 80475 |
30/08/2012 | 104.50p | 104.71p | 101.00p | 102.00p | 101447 |
29/08/2012 | 103.50p | 103.50p | 102.00p | 102.00p | 132778 |
28/08/2012 | 103.00p | 104.51p | 102.00p | 102.50p | 70330 |
24/08/2012 | 104.00p | 104.00p | 101.75p | 103.00p | 20599 |
23/08/2012 | 102.00p | 102.75p | 101.25p | 101.25p | 51197 |
22/08/2012 | 105.00p | 105.00p | 102.75p | 103.00p | 126663 |
21/08/2012 | 102.25p | 105.25p | 102.25p | 104.00p | 68583 |
20/08/2012 | 103.25p | 105.50p | 101.00p | 101.00p | 73777 |
17/08/2012 | 102.00p | 106.25p | 102.00p | 105.50p | 105195 |
16/08/2012 | 105.75p | 105.75p | 103.00p | 105.50p | 33947 |
15/08/2012 | 107.00p | 107.00p | 104.09p | 105.00p | 48575 |
14/08/2012 | 104.00p | 107.00p | 103.25p | 105.50p | 665862 |
13/08/2012 | 103.75p | 104.00p | 102.00p | 103.75p | 503922 |
10/08/2012 | 103.75p | 105.00p | 103.00p | 103.25p | 253975 |
09/08/2012 | 102.00p | 104.00p | 102.00p | 103.50p | 154288 |
08/08/2012 | 101.00p | 104.00p | 101.00p | 103.00p | 407938 |
07/08/2012 | 103.50p | 103.75p | 101.50p | 102.50p | 66848 |
06/08/2012 | 102.25p | 102.25p | 101.25p | 102.00p | 49563 |
03/08/2012 | 102.00p | 102.50p | 100.50p | 102.50p | 88974 |
02/08/2012 | 101.00p | 102.00p | 99.75p | 101.50p | 343444 |
01/08/2012 | 102.00p | 102.00p | 100.00p | 101.00p | 229643 |
31/07/2012 | 102.00p | 103.00p | 99.50p | 101.00p | 482524 |
30/07/2012 | 101.25p | 102.00p | 100.00p | 101.25p | 83627 |
*Close Price adjusted for both dividends and splits