Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
22/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
19/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 55500 |
18/04/2013 | 77.50p | 77.50p | 75.50p | 77.50p | 0 |
17/04/2013 | 77.50p | 77.50p | 75.50p | 77.50p | 0 |
16/04/2013 | 77.50p | 77.50p | 75.50p | 77.50p | 4278 |
15/04/2013 | 77.50p | 77.50p | 75.25p | 77.50p | 24100 |
12/04/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 29600 |
11/04/2013 | 76.50p | 80.00p | 76.50p | 77.50p | 1228 |
10/04/2013 | 76.50p | 76.50p | 73.50p | 76.50p | 10480 |
09/04/2013 | 76.00p | 76.50p | 73.10p | 76.50p | 0 |
08/04/2013 | 75.50p | 76.00p | 73.10p | 76.00p | 63800 |
05/04/2013 | 75.50p | 75.50p | 73.50p | 75.50p | 11668 |
04/04/2013 | 75.50p | 75.50p | 73.50p | 75.50p | 0 |
03/04/2013 | 73.50p | 75.50p | 73.50p | 75.50p | 18100 |
02/04/2013 | 72.50p | 75.00p | 72.50p | 73.50p | 10000 |
28/03/2013 | 76.50p | 76.50p | 70.60p | 72.50p | 20635 |
27/03/2013 | 76.50p | 79.00p | 73.50p | 76.50p | 17389 |
26/03/2013 | 76.50p | 76.50p | 73.50p | 76.50p | 52400 |
25/03/2013 | 76.50p | 79.45p | 76.50p | 76.50p | 5000 |
22/03/2013 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
21/03/2013 | 76.50p | 78.00p | 76.50p | 76.50p | 10000 |
20/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 5750 |
19/03/2013 | 76.50p | 76.50p | 74.00p | 76.50p | 10000 |
18/03/2013 | 76.50p | 80.00p | 75.00p | 76.50p | 0 |
15/03/2013 | 76.50p | 80.00p | 75.00p | 76.50p | 7445 |
14/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 8000 |
13/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 0 |
12/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 0 |
11/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 0 |
08/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 500 |
07/03/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 765 |
06/03/2013 | 76.50p | 76.50p | 75.50p | 76.50p | 0 |
05/03/2013 | 75.50p | 76.50p | 75.50p | 76.50p | 0 |
04/03/2013 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
01/03/2013 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
28/02/2013 | 75.50p | 75.50p | 75.50p | 75.50p | 15000 |
27/02/2013 | 74.50p | 75.50p | 74.50p | 75.50p | 32755 |
26/02/2013 | 74.50p | 77.75p | 74.50p | 74.50p | 0 |
25/02/2013 | 75.50p | 77.75p | 75.50p | 75.50p | 367 |
22/02/2013 | 75.50p | 77.75p | 73.25p | 75.50p | 0 |
21/02/2013 | 75.50p | 77.75p | 73.25p | 75.50p | 0 |
20/02/2013 | 75.50p | 77.75p | 73.25p | 75.50p | 19916 |
19/02/2013 | 76.50p | 76.50p | 73.25p | 76.50p | 1145 |
18/02/2013 | 76.50p | 76.50p | 73.25p | 76.50p | 0 |
15/02/2013 | 76.50p | 76.50p | 73.25p | 76.50p | 1665 |
14/02/2013 | 76.50p | 79.00p | 76.50p | 76.50p | 0 |
13/02/2013 | 76.50p | 79.00p | 76.50p | 76.50p | 0 |
12/02/2013 | 76.50p | 79.00p | 76.50p | 76.50p | 12500 |
11/02/2013 | 76.50p | 79.00p | 76.00p | 76.50p | 0 |
08/02/2013 | 76.50p | 79.00p | 76.00p | 76.50p | 0 |
07/02/2013 | 76.50p | 79.00p | 76.00p | 76.50p | 0 |
06/02/2013 | 78.50p | 79.00p | 76.00p | 76.50p | 0 |
05/02/2013 | 78.50p | 78.50p | 76.00p | 78.50p | 0 |
04/02/2013 | 78.50p | 78.50p | 76.00p | 78.50p | 5000 |
01/02/2013 | 78.50p | 78.50p | 74.00p | 78.50p | 10000 |
31/01/2013 | 78.50p | 78.50p | 77.50p | 78.50p | 0 |
30/01/2013 | 78.50p | 78.50p | 77.50p | 78.50p | 377625 |
29/01/2013 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
28/01/2013 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
25/01/2013 | 78.50p | 78.50p | 78.50p | 78.50p | 10000 |
24/01/2013 | 78.50p | 78.50p | 75.25p | 78.50p | 10000 |
23/01/2013 | 77.00p | 78.50p | 74.50p | 78.50p | 13731 |
22/01/2013 | 77.00p | 77.00p | 74.00p | 77.00p | 64000 |
21/01/2013 | 77.00p | 78.50p | 74.80p | 77.00p | 0 |
18/01/2013 | 77.00p | 78.50p | 74.80p | 77.00p | 0 |
17/01/2013 | 77.00p | 78.50p | 74.80p | 77.00p | 0 |
16/01/2013 | 77.00p | 78.50p | 74.80p | 77.00p | 0 |
15/01/2013 | 77.00p | 78.50p | 74.80p | 77.00p | 0 |
14/01/2013 | 77.00p | 78.50p | 74.80p | 77.00p | 172075 |
11/01/2013 | 77.00p | 77.00p | 76.00p | 77.00p | 90000 |
10/01/2013 | 77.00p | 78.50p | 77.00p | 77.00p | 642 |
09/01/2013 | 77.00p | 77.00p | 76.50p | 77.00p | 0 |
08/01/2013 | 77.00p | 77.00p | 76.50p | 77.00p | 122150 |
07/01/2013 | 77.00p | 77.00p | 74.80p | 77.00p | 19750 |
04/01/2013 | 77.00p | 77.00p | 75.25p | 77.00p | 0 |
03/01/2013 | 77.00p | 77.00p | 75.25p | 77.00p | 2500 |
02/01/2013 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
31/12/2012 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
28/12/2012 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
27/12/2012 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
24/12/2012 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
21/12/2012 | 77.00p | 77.00p | 77.00p | 77.00p | 17500 |
20/12/2012 | 77.00p | 77.00p | 75.25p | 77.00p | 1500 |
19/12/2012 | 77.00p | 78.50p | 77.00p | 77.00p | 103000 |
18/12/2012 | 74.50p | 80.00p | 74.50p | 77.00p | 16700 |
17/12/2012 | 78.50p | 78.50p | 78.00p | 78.50p | 29010 |
14/12/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 5375 |
13/12/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 0 |
12/12/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 0 |
11/12/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 0 |
10/12/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 0 |
07/12/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 550 |
06/12/2012 | 78.50p | 81.50p | 77.50p | 78.50p | 0 |
05/12/2012 | 78.50p | 81.50p | 77.50p | 78.50p | 14665 |
04/12/2012 | 78.50p | 78.50p | 78.00p | 78.50p | 0 |
03/12/2012 | 78.50p | 78.50p | 78.00p | 78.50p | 31500 |
30/11/2012 | 78.50p | 79.00p | 78.00p | 78.50p | 28200 |
29/11/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 0 |
28/11/2012 | 78.50p | 78.50p | 76.00p | 78.50p | 5000 |
27/11/2012 | 79.50p | 82.00p | 79.50p | 79.50p | 0 |
26/11/2012 | 79.50p | 82.00p | 79.50p | 79.50p | 6051 |
23/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
22/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
21/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
20/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
19/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
16/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 4000 |
15/11/2012 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
14/11/2012 | 79.50p | 79.50p | 79.50p | 79.50p | 10000 |
13/11/2012 | 79.50p | 82.00p | 79.50p | 79.50p | 12087 |
12/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
09/11/2012 | 79.50p | 79.50p | 77.00p | 79.50p | 7875 |
08/11/2012 | 78.50p | 79.50p | 75.50p | 79.50p | 0 |
07/11/2012 | 75.50p | 78.50p | 75.50p | 78.50p | 1000 |
06/11/2012 | 74.50p | 76.00p | 74.50p | 76.00p | 339345 |
05/11/2012 | 74.50p | 76.50p | 73.50p | 74.50p | 0 |
02/11/2012 | 74.50p | 76.50p | 73.50p | 74.50p | 0 |
01/11/2012 | 76.50p | 76.50p | 73.50p | 74.50p | 0 |
31/10/2012 | 76.50p | 76.50p | 73.50p | 76.50p | 0 |
30/10/2012 | 76.50p | 76.50p | 73.50p | 76.50p | 0 |
29/10/2012 | 76.50p | 76.50p | 73.50p | 76.50p | 0 |
26/10/2012 | 76.50p | 76.50p | 73.50p | 76.50p | 3690 |
25/10/2012 | 76.50p | 76.50p | 73.00p | 76.50p | 0 |
24/10/2012 | 76.50p | 76.50p | 73.00p | 76.50p | 0 |
23/10/2012 | 76.50p | 79.75p | 76.50p | 76.50p | 0 |
22/10/2012 | 76.50p | 79.75p | 76.50p | 76.50p | 0 |
19/10/2012 | 76.50p | 79.75p | 76.50p | 76.50p | 2500 |
18/10/2012 | 76.50p | 79.75p | 76.50p | 76.50p | 1500 |
17/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
16/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
15/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
12/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 9000 |
11/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
10/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
09/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
08/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
05/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
04/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
03/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
02/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
01/10/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
28/09/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
27/09/2012 | 76.50p | 78.00p | 76.50p | 76.50p | 10000 |
26/09/2012 | 76.50p | 78.60p | 74.50p | 76.50p | 0 |
25/09/2012 | 74.50p | 78.60p | 74.50p | 76.50p | 22500 |
24/09/2012 | 74.50p | 74.50p | 71.70p | 74.50p | 3925 |
21/09/2012 | 74.50p | 74.50p | 71.70p | 74.50p | 0 |
20/09/2012 | 74.50p | 74.50p | 71.70p | 74.50p | 0 |
19/09/2012 | 74.50p | 74.50p | 71.70p | 74.50p | 0 |
18/09/2012 | 74.50p | 74.50p | 71.70p | 74.50p | 0 |
17/09/2012 | 74.50p | 74.50p | 71.70p | 74.50p | 1000 |
14/09/2012 | 71.50p | 73.50p | 71.00p | 73.50p | 24166 |
13/09/2012 | 76.50p | 76.50p | 71.50p | 71.50p | 16745 |
12/09/2012 | 76.50p | 79.50p | 76.50p | 76.50p | 0 |
11/09/2012 | 76.50p | 79.50p | 76.50p | 76.50p | 0 |
10/09/2012 | 76.50p | 79.50p | 76.50p | 76.50p | 0 |
07/09/2012 | 79.50p | 79.50p | 76.50p | 76.50p | 2000 |
06/09/2012 | 79.50p | 80.00p | 79.50p | 79.50p | 0 |
05/09/2012 | 79.50p | 80.00p | 79.50p | 79.50p | 0 |
04/09/2012 | 79.50p | 80.00p | 79.50p | 79.50p | 800 |
03/09/2012 | 80.50p | 83.00p | 77.00p | 81.00p | 35350 |
31/08/2012 | 80.50p | 80.50p | 77.50p | 80.50p | 10410 |
30/08/2012 | 80.50p | 80.50p | 77.50p | 80.50p | 0 |
29/08/2012 | 80.50p | 80.50p | 77.50p | 80.50p | 0 |
28/08/2012 | 80.50p | 80.50p | 77.50p | 80.50p | 4165 |
24/08/2012 | 80.50p | 83.50p | 80.50p | 80.50p | 0 |
23/08/2012 | 80.50p | 83.50p | 80.50p | 80.50p | 0 |
22/08/2012 | 80.50p | 83.50p | 80.50p | 80.50p | 1400 |
21/08/2012 | 80.50p | 81.50p | 78.50p | 80.50p | 0 |
20/08/2012 | 81.50p | 81.50p | 78.50p | 80.50p | 160000 |
17/08/2012 | 81.50p | 81.50p | 79.50p | 81.50p | 0 |
16/08/2012 | 81.50p | 81.50p | 79.50p | 81.50p | 2500 |
15/08/2012 | 81.50p | 81.50p | 79.00p | 81.50p | 0 |
14/08/2012 | 81.50p | 81.50p | 79.00p | 81.50p | 57500 |
13/08/2012 | 81.50p | 83.50p | 80.55p | 81.50p | 0 |
10/08/2012 | 83.50p | 83.50p | 80.55p | 81.50p | 3333 |
09/08/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
08/08/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
07/08/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
06/08/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
03/08/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
02/08/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
01/08/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
31/07/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 0 |
30/07/2012 | 83.50p | 85.00p | 83.50p | 83.50p | 3800 |
27/07/2012 | 83.50p | 86.75p | 83.50p | 83.50p | 565 |
26/07/2012 | 83.50p | 83.50p | 82.50p | 83.50p | 0 |
25/07/2012 | 83.50p | 83.50p | 82.50p | 83.50p | 0 |
24/07/2012 | 83.50p | 83.50p | 82.50p | 83.50p | 0 |
23/07/2012 | 83.50p | 83.50p | 82.50p | 83.50p | 29310 |
20/07/2012 | 81.50p | 83.50p | 81.50p | 83.50p | 6500 |
19/07/2012 | 81.50p | 83.00p | 81.50p | 81.50p | 2379 |
18/07/2012 | 81.50p | 81.50p | 80.00p | 81.50p | 27548 |
17/07/2012 | 81.50p | 81.50p | 81.00p | 81.50p | 10000 |
16/07/2012 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
13/07/2012 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
12/07/2012 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
11/07/2012 | 81.50p | 81.50p | 81.00p | 81.50p | 13334 |
10/07/2012 | 81.50p | 83.00p | 78.00p | 81.50p | 0 |
*Close Price adjusted for both dividends and splits