Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2013 | 717.00p | 725.85p | 705.50p | 709.50p | 165055 |
24/04/2013 | 725.50p | 728.00p | 707.00p | 716.00p | 240466 |
23/04/2013 | 714.50p | 728.00p | 705.50p | 727.50p | 280986 |
22/04/2013 | 699.00p | 721.21p | 695.00p | 710.00p | 391104 |
19/04/2013 | 680.00p | 699.00p | 680.00p | 696.00p | 205413 |
18/04/2013 | 663.50p | 682.00p | 663.15p | 682.00p | 129150 |
17/04/2013 | 670.50p | 674.00p | 660.00p | 663.50p | 212821 |
16/04/2013 | 680.50p | 687.00p | 665.86p | 670.50p | 106171 |
15/04/2013 | 690.50p | 696.50p | 670.00p | 678.00p | 210632 |
12/04/2013 | 670.00p | 699.00p | 665.00p | 694.00p | 200815 |
11/04/2013 | 685.00p | 685.00p | 673.00p | 675.00p | 76930 |
10/04/2013 | 650.00p | 683.50p | 646.50p | 682.50p | 107069 |
09/04/2013 | 639.50p | 646.50p | 635.00p | 646.50p | 66545 |
08/04/2013 | 650.50p | 664.00p | 636.50p | 638.00p | 107210 |
05/04/2013 | 648.00p | 648.00p | 631.06p | 637.00p | 110669 |
04/04/2013 | 642.00p | 655.50p | 630.53p | 646.00p | 88831 |
03/04/2013 | 617.50p | 645.00p | 605.50p | 644.00p | 342601 |
02/04/2013 | 610.00p | 612.00p | 600.50p | 605.50p | 72587 |
28/03/2013 | 605.50p | 612.92p | 600.00p | 607.00p | 35447 |
27/03/2013 | 615.00p | 617.56p | 590.00p | 599.50p | 60491 |
26/03/2013 | 611.50p | 619.32p | 599.72p | 611.50p | 88438 |
25/03/2013 | 620.50p | 623.12p | 601.50p | 601.50p | 48953 |
22/03/2013 | 608.00p | 622.00p | 603.00p | 619.50p | 55736 |
21/03/2013 | 614.00p | 618.00p | 597.50p | 612.50p | 83140 |
20/03/2013 | 633.50p | 634.50p | 615.00p | 615.00p | 48036 |
19/03/2013 | 622.00p | 636.50p | 622.00p | 626.50p | 61554 |
18/03/2013 | 622.00p | 630.00p | 622.00p | 623.00p | 102380 |
15/03/2013 | 630.00p | 637.50p | 619.87p | 637.50p | 78539 |
14/03/2013 | 613.50p | 631.00p | 613.50p | 630.00p | 65498 |
13/03/2013 | 606.00p | 616.00p | 602.00p | 614.00p | 59117 |
12/03/2013 | 595.50p | 613.00p | 595.50p | 604.00p | 58608 |
11/03/2013 | 602.00p | 609.78p | 595.00p | 601.00p | 146390 |
08/03/2013 | 609.00p | 615.54p | 598.50p | 606.50p | 82635 |
07/03/2013 | 622.00p | 628.56p | 607.00p | 609.50p | 54913 |
06/03/2013 | 637.50p | 644.75p | 620.50p | 624.50p | 82799 |
05/03/2013 | 607.00p | 642.00p | 607.00p | 642.00p | 126932 |
04/03/2013 | 610.50p | 610.50p | 582.15p | 608.00p | 150952 |
01/03/2013 | 636.00p | 638.50p | 610.50p | 613.50p | 136393 |
28/02/2013 | 635.00p | 647.50p | 630.00p | 633.50p | 151129 |
27/02/2013 | 642.00p | 648.50p | 606.80p | 630.00p | 386134 |
26/02/2013 | 658.00p | 666.00p | 636.56p | 643.00p | 265916 |
25/02/2013 | 676.00p | 689.00p | 663.55p | 666.00p | 79386 |
22/02/2013 | 690.00p | 694.50p | 666.50p | 674.00p | 104289 |
21/02/2013 | 700.00p | 709.00p | 675.50p | 685.50p | 160433 |
20/02/2013 | 692.00p | 712.00p | 691.28p | 709.00p | 81629 |
19/02/2013 | 693.50p | 702.50p | 683.00p | 696.50p | 50760 |
18/02/2013 | 695.00p | 695.00p | 677.90p | 688.00p | 40793 |
15/02/2013 | 688.50p | 694.00p | 667.57p | 694.00p | 161051 |
14/02/2013 | 697.50p | 702.00p | 681.43p | 681.50p | 138819 |
13/02/2013 | 706.50p | 707.00p | 692.00p | 695.50p | 256315 |
12/02/2013 | 713.00p | 718.00p | 686.75p | 698.00p | 517815 |
11/02/2013 | 725.00p | 730.00p | 705.63p | 718.00p | 245964 |
08/02/2013 | 730.00p | 749.30p | 720.00p | 730.00p | 620710 |
07/02/2013 | 678.00p | 739.14p | 650.50p | 730.00p | 1595678 |
06/02/2013 | 629.50p | 641.71p | 619.44p | 633.50p | 226824 |
05/02/2013 | 613.50p | 667.00p | 608.00p | 627.50p | 225380 |
04/02/2013 | 605.50p | 624.50p | 603.50p | 612.00p | 72651 |
01/02/2013 | 610.50p | 617.00p | 599.50p | 610.00p | 132686 |
31/01/2013 | 584.00p | 620.00p | 584.00p | 608.50p | 161333 |
30/01/2013 | 586.50p | 591.00p | 577.06p | 591.00p | 160682 |
29/01/2013 | 595.00p | 600.00p | 567.74p | 580.50p | 261097 |
28/01/2013 | 606.50p | 606.50p | 580.00p | 592.00p | 116581 |
25/01/2013 | 605.00p | 606.50p | 594.12p | 601.00p | 303944 |
24/01/2013 | 603.50p | 605.50p | 590.00p | 601.50p | 93376 |
23/01/2013 | 605.00p | 605.00p | 588.50p | 598.50p | 61113 |
22/01/2013 | 602.00p | 604.00p | 588.67p | 598.00p | 83937 |
21/01/2013 | 607.00p | 607.00p | 590.64p | 600.00p | 111416 |
18/01/2013 | 607.00p | 607.49p | 597.00p | 602.00p | 36204 |
17/01/2013 | 603.50p | 606.57p | 592.10p | 604.50p | 40253 |
16/01/2013 | 602.50p | 605.57p | 594.40p | 604.50p | 91307 |
15/01/2013 | 603.00p | 603.00p | 593.00p | 601.50p | 78968 |
14/01/2013 | 585.50p | 612.49p | 581.04p | 603.00p | 333102 |
11/01/2013 | 549.50p | 586.50p | 548.94p | 580.00p | 231323 |
10/01/2013 | 549.50p | 553.00p | 537.50p | 546.00p | 230065 |
09/01/2013 | 540.50p | 548.00p | 532.68p | 546.50p | 204974 |
08/01/2013 | 551.00p | 556.50p | 540.00p | 544.50p | 83460 |
07/01/2013 | 554.00p | 555.50p | 541.50p | 550.50p | 97887 |
04/01/2013 | 561.00p | 561.50p | 548.50p | 550.50p | 118146 |
03/01/2013 | 560.00p | 563.50p | 552.00p | 557.50p | 61128 |
02/01/2013 | 565.00p | 572.82p | 547.00p | 557.50p | 195950 |
31/12/2012 | 554.50p | 566.48p | 546.50p | 561.00p | 58538 |
28/12/2012 | 577.00p | 579.80p | 560.00p | 560.00p | 70494 |
27/12/2012 | 587.00p | 590.00p | 570.50p | 573.00p | 57549 |
24/12/2012 | 570.50p | 589.35p | 570.50p | 582.00p | 20333 |
21/12/2012 | 599.00p | 602.50p | 568.76p | 587.00p | 243385 |
20/12/2012 | 595.50p | 603.00p | 587.00p | 599.00p | 177514 |
19/12/2012 | 603.00p | 603.00p | 591.75p | 599.00p | 122405 |
18/12/2012 | 593.00p | 600.00p | 578.05p | 600.00p | 208008 |
17/12/2012 | 588.00p | 592.00p | 583.02p | 590.00p | 108703 |
14/12/2012 | 594.00p | 594.00p | 572.69p | 590.00p | 115071 |
13/12/2012 | 555.50p | 597.50p | 555.50p | 593.50p | 238355 |
12/12/2012 | 598.00p | 598.00p | 543.00p | 557.00p | 700039 |
11/12/2012 | 612.50p | 616.50p | 591.72p | 596.50p | 221405 |
10/12/2012 | 627.50p | 627.50p | 609.00p | 609.00p | 106849 |
07/12/2012 | 607.00p | 635.91p | 605.16p | 617.00p | 166451 |
06/12/2012 | 619.00p | 629.50p | 600.50p | 601.50p | 114174 |
05/12/2012 | 603.00p | 614.50p | 597.50p | 614.50p | 84577 |
04/12/2012 | 608.00p | 615.88p | 598.50p | 599.00p | 67336 |
03/12/2012 | 610.00p | 619.63p | 608.00p | 610.00p | 41038 |
30/11/2012 | 606.50p | 624.76p | 604.50p | 610.00p | 93773 |
29/11/2012 | 587.50p | 613.50p | 583.00p | 610.50p | 84644 |
28/11/2012 | 590.50p | 596.50p | 580.50p | 584.50p | 80816 |
27/11/2012 | 585.00p | 599.00p | 582.12p | 593.00p | 142710 |
26/11/2012 | 610.50p | 613.50p | 569.95p | 585.00p | 329857 |
23/11/2012 | 620.50p | 624.75p | 609.85p | 614.50p | 62915 |
22/11/2012 | 610.00p | 619.96p | 603.21p | 609.00p | 81615 |
21/11/2012 | 638.00p | 638.00p | 604.00p | 604.00p | 206138 |
20/11/2012 | 617.00p | 647.00p | 612.00p | 628.50p | 353054 |
19/11/2012 | 643.00p | 649.46p | 615.00p | 617.50p | 206924 |
16/11/2012 | 688.00p | 692.50p | 634.63p | 638.50p | 179460 |
15/11/2012 | 686.00p | 693.50p | 680.00p | 690.00p | 101697 |
14/11/2012 | 691.50p | 696.50p | 684.35p | 686.50p | 75742 |
13/11/2012 | 688.50p | 693.00p | 679.00p | 688.50p | 64672 |
12/11/2012 | 690.50p | 694.62p | 682.50p | 688.00p | 68157 |
09/11/2012 | 694.00p | 700.00p | 683.70p | 691.00p | 76986 |
08/11/2012 | 662.00p | 700.39p | 662.00p | 690.00p | 599372 |
07/11/2012 | 681.50p | 681.58p | 655.50p | 659.50p | 104197 |
06/11/2012 | 675.00p | 681.50p | 670.45p | 678.00p | 119700 |
05/11/2012 | 668.50p | 678.00p | 660.50p | 675.50p | 146259 |
02/11/2012 | 673.50p | 676.00p | 656.50p | 669.50p | 108251 |
01/11/2012 | 669.00p | 676.50p | 668.00p | 674.00p | 87121 |
31/10/2012 | 670.00p | 677.00p | 668.50p | 668.50p | 87117 |
30/10/2012 | 662.00p | 675.60p | 662.00p | 670.00p | 99990 |
29/10/2012 | 672.00p | 672.00p | 656.67p | 660.50p | 50773 |
26/10/2012 | 658.00p | 671.00p | 656.00p | 670.00p | 78387 |
25/10/2012 | 668.00p | 669.90p | 655.34p | 660.00p | 116934 |
24/10/2012 | 664.50p | 674.50p | 655.50p | 671.00p | 140023 |
23/10/2012 | 673.00p | 673.00p | 654.00p | 654.00p | 104237 |
22/10/2012 | 674.50p | 676.58p | 665.50p | 674.00p | 104922 |
19/10/2012 | 677.00p | 680.50p | 666.00p | 670.00p | 108381 |
18/10/2012 | 678.00p | 682.00p | 670.88p | 676.50p | 113263 |
17/10/2012 | 688.00p | 688.00p | 670.00p | 675.00p | 316258 |
16/10/2012 | 677.00p | 687.55p | 669.00p | 682.00p | 86998 |
15/10/2012 | 678.00p | 680.00p | 671.00p | 676.50p | 60153 |
12/10/2012 | 673.50p | 683.00p | 664.30p | 675.50p | 94996 |
11/10/2012 | 670.00p | 690.00p | 667.00p | 677.00p | 211543 |
10/10/2012 | 664.50p | 689.74p | 652.50p | 672.00p | 184439 |
09/10/2012 | 660.00p | 671.24p | 653.50p | 660.00p | 73508 |
08/10/2012 | 666.00p | 680.50p | 651.50p | 657.00p | 66036 |
05/10/2012 | 660.00p | 679.10p | 654.05p | 671.50p | 147971 |
04/10/2012 | 648.00p | 659.48p | 636.72p | 655.00p | 140596 |
03/10/2012 | 652.50p | 658.50p | 641.00p | 642.00p | 115926 |
02/10/2012 | 648.50p | 663.00p | 635.50p | 653.50p | 130876 |
01/10/2012 | 597.50p | 653.50p | 597.00p | 649.00p | 378341 |
28/09/2012 | 606.50p | 619.17p | 593.70p | 597.50p | 181960 |
27/09/2012 | 626.50p | 629.50p | 604.50p | 604.50p | 240011 |
26/09/2012 | 636.00p | 642.20p | 628.50p | 630.00p | 124622 |
25/09/2012 | 646.00p | 654.00p | 642.00p | 647.50p | 50721 |
24/09/2012 | 654.00p | 655.74p | 636.00p | 652.50p | 152514 |
21/09/2012 | 640.00p | 666.50p | 618.50p | 646.50p | 497632 |
20/09/2012 | 640.50p | 640.50p | 623.00p | 625.00p | 107057 |
19/09/2012 | 647.00p | 652.00p | 632.00p | 635.00p | 206540 |
18/09/2012 | 632.00p | 643.50p | 619.50p | 640.00p | 158216 |
17/09/2012 | 639.00p | 639.00p | 617.00p | 632.00p | 114564 |
14/09/2012 | 625.00p | 655.23p | 625.00p | 635.50p | 304021 |
13/09/2012 | 628.50p | 639.00p | 601.00p | 620.00p | 337910 |
12/09/2012 | 580.00p | 648.00p | 569.17p | 630.00p | 902334 |
11/09/2012 | 535.00p | 580.00p | 531.00p | 567.00p | 764374 |
10/09/2012 | 530.00p | 541.20p | 523.25p | 531.00p | 444665 |
07/09/2012 | 520.00p | 534.85p | 502.80p | 527.50p | 306871 |
06/09/2012 | 503.50p | 518.00p | 491.80p | 518.00p | 139011 |
05/09/2012 | 497.25p | 502.64p | 493.15p | 495.50p | 55236 |
04/09/2012 | 496.00p | 504.00p | 485.75p | 503.50p | 267290 |
03/09/2012 | 484.50p | 500.50p | 479.97p | 500.00p | 95259 |
31/08/2012 | 495.50p | 503.00p | 479.50p | 480.00p | 262869 |
30/08/2012 | 488.75p | 502.50p | 469.38p | 497.00p | 215461 |
29/08/2012 | 499.25p | 500.00p | 486.61p | 491.75p | 100208 |
28/08/2012 | 457.50p | 502.00p | 457.50p | 500.00p | 320508 |
24/08/2012 | 459.00p | 470.00p | 451.25p | 470.00p | 203076 |
23/08/2012 | 450.50p | 461.65p | 442.50p | 455.00p | 229061 |
22/08/2012 | 457.50p | 460.25p | 438.50p | 445.25p | 100596 |
21/08/2012 | 448.75p | 463.50p | 440.00p | 462.00p | 154240 |
20/08/2012 | 450.00p | 450.00p | 427.98p | 448.00p | 104345 |
17/08/2012 | 450.00p | 450.25p | 434.50p | 445.00p | 175930 |
16/08/2012 | 436.25p | 449.63p | 429.00p | 444.00p | 242591 |
15/08/2012 | 440.00p | 440.00p | 420.20p | 427.75p | 122853 |
14/08/2012 | 440.00p | 440.00p | 424.65p | 435.75p | 145802 |
13/08/2012 | 436.00p | 440.75p | 428.50p | 438.50p | 76905 |
10/08/2012 | 435.75p | 442.50p | 430.00p | 434.50p | 74988 |
09/08/2012 | 446.75p | 446.75p | 426.50p | 430.00p | 74435 |
08/08/2012 | 430.75p | 442.75p | 428.00p | 442.75p | 67014 |
07/08/2012 | 438.25p | 446.30p | 417.25p | 429.25p | 115431 |
06/08/2012 | 432.75p | 443.30p | 423.75p | 440.50p | 132570 |
03/08/2012 | 418.00p | 430.25p | 409.44p | 422.75p | 154281 |
02/08/2012 | 407.25p | 420.25p | 400.60p | 406.50p | 101415 |
01/08/2012 | 415.00p | 424.80p | 403.93p | 410.00p | 252479 |
31/07/2012 | 437.50p | 447.00p | 414.25p | 418.25p | 150094 |
30/07/2012 | 440.00p | 457.25p | 435.25p | 447.50p | 159762 |
27/07/2012 | 423.25p | 433.25p | 415.25p | 433.25p | 125516 |
26/07/2012 | 409.25p | 428.00p | 406.25p | 420.00p | 219162 |
25/07/2012 | 423.25p | 428.18p | 401.50p | 407.00p | 258293 |
24/07/2012 | 421.00p | 436.19p | 420.01p | 427.00p | 227282 |
23/07/2012 | 460.00p | 460.00p | 419.50p | 422.50p | 341186 |
20/07/2012 | 491.50p | 493.00p | 445.32p | 450.00p | 678142 |
19/07/2012 | 460.00p | 498.87p | 460.00p | 491.50p | 531490 |
18/07/2012 | 410.75p | 494.16p | 410.50p | 463.00p | 1042174 |
17/07/2012 | 385.25p | 424.35p | 385.25p | 412.00p | 515049 |
16/07/2012 | 388.75p | 390.00p | 375.00p | 387.25p | 237140 |
13/07/2012 | 396.50p | 396.50p | 367.00p | 386.50p | 389627 |
12/07/2012 | 335.00p | 399.05p | 330.00p | 385.00p | 1085585 |
*Close Price adjusted for both dividends and splits