Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2013 | 202.50p | 202.85p | 202.50p | 202.50p | 1962 |
25/04/2013 | 202.50p | 207.00p | 202.00p | 202.50p | 0 |
24/04/2013 | 207.00p | 207.00p | 202.00p | 202.50p | 1000 |
23/04/2013 | 207.00p | 207.00p | 205.50p | 207.00p | 0 |
22/04/2013 | 207.00p | 207.00p | 205.50p | 207.00p | 250 |
19/04/2013 | 207.00p | 207.50p | 203.00p | 207.00p | 0 |
18/04/2013 | 207.50p | 207.50p | 203.00p | 207.00p | 1500 |
17/04/2013 | 207.50p | 207.50p | 203.00p | 207.50p | 444 |
16/04/2013 | 207.50p | 214.00p | 207.00p | 207.50p | 0 |
15/04/2013 | 211.00p | 214.00p | 207.00p | 207.50p | 0 |
12/04/2013 | 211.00p | 214.00p | 209.00p | 211.00p | 0 |
11/04/2013 | 214.00p | 214.00p | 209.00p | 211.00p | 4959 |
10/04/2013 | 214.00p | 215.00p | 210.00p | 214.00p | 822 |
09/04/2013 | 214.00p | 215.00p | 214.00p | 214.00p | 1374 |
08/04/2013 | 214.00p | 214.00p | 211.00p | 214.00p | 36000 |
05/04/2013 | 214.00p | 214.00p | 210.00p | 214.00p | 2500 |
04/04/2013 | 219.00p | 221.50p | 210.00p | 219.00p | 4744 |
03/04/2013 | 219.00p | 219.00p | 214.00p | 219.00p | 0 |
02/04/2013 | 219.00p | 219.00p | 214.00p | 219.00p | 5030 |
28/03/2013 | 219.00p | 221.50p | 219.00p | 219.00p | 0 |
27/03/2013 | 219.00p | 221.50p | 219.00p | 219.00p | 200 |
26/03/2013 | 219.00p | 221.50p | 219.00p | 219.00p | 1000 |
25/03/2013 | 219.00p | 219.00p | 215.00p | 219.00p | 1000 |
22/03/2013 | 219.00p | 221.50p | 219.00p | 219.00p | 28 |
21/03/2013 | 219.00p | 221.50p | 219.00p | 219.00p | 673 |
20/03/2013 | 219.00p | 219.00p | 216.00p | 219.00p | 0 |
19/03/2013 | 219.00p | 219.00p | 216.00p | 219.00p | 28000 |
18/03/2013 | 219.50p | 222.00p | 216.00p | 219.00p | 0 |
15/03/2013 | 219.50p | 222.00p | 216.00p | 219.50p | 0 |
14/03/2013 | 222.00p | 222.00p | 216.00p | 219.50p | 3400 |
13/03/2013 | 222.00p | 222.00p | 215.00p | 222.00p | 0 |
12/03/2013 | 222.00p | 222.00p | 215.00p | 222.00p | 0 |
11/03/2013 | 222.00p | 222.00p | 215.00p | 222.00p | 7000 |
08/03/2013 | 222.00p | 223.50p | 218.00p | 222.00p | 0 |
07/03/2013 | 222.00p | 223.50p | 218.00p | 222.00p | 56 |
06/03/2013 | 218.50p | 223.50p | 218.50p | 222.00p | 1407 |
05/03/2013 | 218.50p | 218.50p | 215.00p | 218.50p | 1030 |
04/03/2013 | 218.50p | 219.50p | 218.50p | 218.50p | 255 |
01/03/2013 | 218.50p | 223.50p | 215.00p | 218.50p | 0 |
28/02/2013 | 223.50p | 223.50p | 215.00p | 218.50p | 9384 |
27/02/2013 | 227.50p | 227.50p | 223.50p | 223.50p | 1600 |
26/02/2013 | 235.00p | 237.50p | 225.00p | 227.50p | 650 |
25/02/2013 | 232.50p | 240.00p | 232.50p | 237.50p | 14000 |
22/02/2013 | 232.50p | 232.50p | 229.10p | 232.50p | 216 |
21/02/2013 | 232.50p | 236.55p | 229.10p | 232.50p | 0 |
20/02/2013 | 232.50p | 236.55p | 229.10p | 232.50p | 0 |
19/02/2013 | 232.50p | 236.55p | 229.10p | 232.50p | 5253 |
18/02/2013 | 232.50p | 236.75p | 229.10p | 232.50p | 4797 |
15/02/2013 | 232.50p | 236.55p | 232.50p | 232.50p | 0 |
14/02/2013 | 232.50p | 236.55p | 232.50p | 232.50p | 226 |
13/02/2013 | 232.50p | 236.55p | 232.50p | 232.50p | 400 |
12/02/2013 | 231.00p | 235.00p | 228.50p | 232.50p | 9653 |
11/02/2013 | 231.00p | 231.00p | 229.00p | 231.00p | 240 |
08/02/2013 | 231.00p | 234.50p | 231.00p | 231.00p | 0 |
07/02/2013 | 231.00p | 234.50p | 231.00p | 231.00p | 200 |
06/02/2013 | 221.00p | 235.00p | 221.00p | 231.00p | 4545 |
05/02/2013 | 221.00p | 224.00p | 221.00p | 221.00p | 2715 |
04/02/2013 | 212.50p | 221.00p | 212.50p | 221.00p | 4444 |
01/02/2013 | 212.50p | 215.00p | 212.00p | 212.50p | 0 |
31/01/2013 | 212.00p | 215.00p | 212.00p | 212.50p | 1650 |
30/01/2013 | 208.50p | 212.00p | 208.50p | 212.00p | 3500 |
29/01/2013 | 203.00p | 210.00p | 201.50p | 208.50p | 2065 |
28/01/2013 | 203.00p | 206.00p | 203.00p | 203.00p | 11 |
25/01/2013 | 204.00p | 204.00p | 200.50p | 203.00p | 1674 |
24/01/2013 | 204.00p | 206.00p | 204.00p | 204.00p | 645 |
23/01/2013 | 204.00p | 206.00p | 204.00p | 204.00p | 1273 |
22/01/2013 | 200.50p | 206.00p | 199.00p | 204.00p | 5547 |
21/01/2013 | 196.00p | 205.00p | 193.20p | 200.50p | 7397 |
18/01/2013 | 196.00p | 198.50p | 194.00p | 196.00p | 10828 |
17/01/2013 | 196.00p | 198.00p | 195.00p | 196.00p | 4496 |
16/01/2013 | 203.00p | 203.00p | 193.00p | 196.00p | 5365 |
15/01/2013 | 209.00p | 210.50p | 200.00p | 203.00p | 4204 |
14/01/2013 | 211.50p | 211.50p | 209.00p | 209.00p | 4543 |
11/01/2013 | 218.00p | 218.00p | 211.50p | 212.50p | 3229 |
10/01/2013 | 219.00p | 219.00p | 215.00p | 218.00p | 4722 |
09/01/2013 | 224.00p | 224.00p | 218.00p | 219.00p | 2901 |
08/01/2013 | 230.00p | 230.00p | 221.00p | 224.00p | 1774 |
07/01/2013 | 230.00p | 230.00p | 225.00p | 227.50p | 4062 |
04/01/2013 | 230.00p | 230.00p | 225.00p | 230.00p | 2000 |
03/01/2013 | 233.00p | 233.00p | 225.00p | 230.00p | 1418 |
02/01/2013 | 238.50p | 240.00p | 230.00p | 233.00p | 3363 |
31/12/2012 | 238.50p | 240.00p | 238.50p | 238.50p | 0 |
28/12/2012 | 238.50p | 240.00p | 238.50p | 238.50p | 162 |
27/12/2012 | 238.50p | 240.00p | 235.00p | 238.50p | 4524 |
24/12/2012 | 240.00p | 240.00p | 235.00p | 238.50p | 500 |
21/12/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
20/12/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 3000 |
19/12/2012 | 243.50p | 243.50p | 235.00p | 240.00p | 2326 |
18/12/2012 | 245.00p | 247.00p | 240.00p | 245.00p | 2602 |
17/12/2012 | 247.00p | 247.00p | 240.00p | 245.00p | 2285 |
14/12/2012 | 254.00p | 254.00p | 243.00p | 247.00p | 3507 |
13/12/2012 | 255.00p | 255.00p | 251.00p | 254.00p | 1750 |
12/12/2012 | 255.00p | 255.00p | 246.83p | 255.00p | 9128 |
11/12/2012 | 254.00p | 255.00p | 250.00p | 255.00p | 5000 |
10/12/2012 | 256.50p | 256.50p | 255.50p | 256.50p | 2700 |
07/12/2012 | 256.50p | 256.50p | 256.00p | 256.50p | 1200 |
06/12/2012 | 256.50p | 256.50p | 256.00p | 256.50p | 2694 |
05/12/2012 | 256.50p | 256.50p | 250.00p | 256.50p | 4774 |
04/12/2012 | 256.50p | 257.50p | 256.50p | 256.50p | 0 |
03/12/2012 | 256.50p | 257.50p | 256.50p | 256.50p | 0 |
30/11/2012 | 256.50p | 257.50p | 256.50p | 256.50p | 0 |
29/11/2012 | 257.50p | 257.50p | 256.50p | 256.50p | 5775 |
28/11/2012 | 257.50p | 257.50p | 256.00p | 257.50p | 773 |
27/11/2012 | 257.50p | 257.50p | 255.75p | 257.50p | 386 |
26/11/2012 | 257.50p | 257.50p | 256.00p | 257.50p | 0 |
23/11/2012 | 257.50p | 257.50p | 256.00p | 257.50p | 0 |
22/11/2012 | 257.50p | 257.50p | 256.00p | 257.50p | 4486 |
21/11/2012 | 257.50p | 257.50p | 256.00p | 257.50p | 50 |
20/11/2012 | 257.50p | 257.50p | 255.10p | 257.50p | 500 |
19/11/2012 | 257.50p | 257.50p | 252.00p | 257.50p | 9600 |
16/11/2012 | 257.50p | 259.95p | 257.50p | 257.50p | 384 |
15/11/2012 | 257.50p | 260.00p | 255.00p | 257.50p | 4138 |
14/11/2012 | 257.50p | 260.00p | 255.00p | 257.50p | 1176 |
13/11/2012 | 257.50p | 257.50p | 256.70p | 257.50p | 1500 |
12/11/2012 | 257.50p | 260.00p | 257.50p | 257.50p | 1000 |
09/11/2012 | 255.00p | 260.00p | 255.00p | 257.50p | 4601 |
08/11/2012 | 255.00p | 255.00p | 252.00p | 255.00p | 1000 |
07/11/2012 | 255.00p | 260.00p | 247.50p | 255.00p | 0 |
06/11/2012 | 255.00p | 260.00p | 247.50p | 255.00p | 0 |
05/11/2012 | 247.50p | 260.00p | 247.50p | 255.00p | 16054 |
02/11/2012 | 247.50p | 252.50p | 245.80p | 247.50p | 3628 |
01/11/2012 | 245.00p | 250.00p | 241.50p | 247.50p | 3787 |
31/10/2012 | 242.00p | 249.93p | 239.50p | 245.00p | 4490 |
30/10/2012 | 242.00p | 242.00p | 240.00p | 242.00p | 0 |
29/10/2012 | 242.00p | 242.00p | 240.00p | 242.00p | 4000 |
26/10/2012 | 242.00p | 247.00p | 242.00p | 242.00p | 200 |
25/10/2012 | 241.50p | 246.00p | 241.50p | 242.00p | 144 |
24/10/2012 | 240.00p | 246.00p | 240.00p | 241.50p | 6972 |
23/10/2012 | 237.50p | 245.00p | 237.50p | 240.00p | 1327 |
22/10/2012 | 235.50p | 240.00p | 235.50p | 237.50p | 8028 |
19/10/2012 | 235.50p | 245.00p | 234.00p | 235.50p | 5427 |
18/10/2012 | 235.50p | 240.00p | 233.50p | 235.50p | 0 |
17/10/2012 | 235.50p | 240.00p | 233.50p | 235.50p | 4463 |
16/10/2012 | 235.50p | 235.50p | 233.50p | 235.50p | 600 |
15/10/2012 | 235.50p | 239.55p | 235.50p | 235.50p | 3753 |
12/10/2012 | 234.00p | 237.00p | 234.00p | 235.50p | 2205 |
11/10/2012 | 234.00p | 234.00p | 231.60p | 234.00p | 0 |
10/10/2012 | 234.00p | 234.00p | 231.60p | 234.00p | 0 |
09/10/2012 | 234.00p | 234.00p | 231.60p | 234.00p | 0 |
08/10/2012 | 234.00p | 234.00p | 231.60p | 234.00p | 1250 |
05/10/2012 | 234.00p | 236.40p | 231.60p | 234.00p | 2561 |
04/10/2012 | 234.00p | 237.00p | 233.50p | 234.00p | 769 |
03/10/2012 | 234.00p | 236.50p | 234.00p | 234.00p | 0 |
02/10/2012 | 234.00p | 236.50p | 234.00p | 234.00p | 0 |
01/10/2012 | 234.00p | 236.50p | 234.00p | 234.00p | 0 |
28/09/2012 | 235.50p | 236.50p | 234.00p | 234.00p | 0 |
27/09/2012 | 235.50p | 236.50p | 234.00p | 234.00p | 2000 |
26/09/2012 | 235.50p | 235.50p | 231.90p | 235.50p | 3256 |
25/09/2012 | 235.50p | 235.50p | 235.05p | 235.50p | 0 |
24/09/2012 | 235.50p | 235.50p | 235.05p | 235.50p | 1670 |
21/09/2012 | 235.50p | 240.00p | 235.50p | 235.50p | 983 |
20/09/2012 | 235.50p | 235.50p | 235.05p | 235.50p | 199 |
19/09/2012 | 235.50p | 240.00p | 235.05p | 235.50p | 857 |
18/09/2012 | 235.50p | 240.00p | 234.60p | 235.50p | 3160 |
17/09/2012 | 235.50p | 240.00p | 232.00p | 235.50p | 0 |
14/09/2012 | 232.50p | 240.00p | 232.00p | 235.50p | 8000 |
13/09/2012 | 232.50p | 235.00p | 232.50p | 232.50p | 8 |
12/09/2012 | 232.50p | 235.00p | 230.00p | 232.50p | 0 |
11/09/2012 | 230.00p | 235.00p | 230.00p | 232.50p | 2919 |
10/09/2012 | 227.50p | 235.00p | 227.00p | 230.00p | 9007 |
07/09/2012 | 227.50p | 230.00p | 227.50p | 227.50p | 36 |
06/09/2012 | 227.50p | 230.00p | 226.00p | 227.50p | 122 |
05/09/2012 | 227.50p | 230.00p | 226.00p | 227.50p | 0 |
04/09/2012 | 227.50p | 230.00p | 226.00p | 227.50p | 8382 |
03/09/2012 | 227.50p | 232.00p | 227.50p | 227.50p | 4150 |
31/08/2012 | 227.50p | 230.00p | 227.50p | 227.50p | 38 |
30/08/2012 | 230.00p | 230.00p | 225.00p | 227.50p | 0 |
29/08/2012 | 227.50p | 230.00p | 226.00p | 227.50p | 0 |
28/08/2012 | 230.00p | 230.00p | 226.00p | 227.50p | 2247 |
24/08/2012 | 227.50p | 230.00p | 226.00p | 227.50p | 4735 |
23/08/2012 | 227.50p | 229.00p | 226.00p | 227.50p | 1957 |
22/08/2012 | 230.50p | 230.50p | 227.50p | 227.50p | 5000 |
21/08/2012 | 232.50p | 232.50p | 226.00p | 230.50p | 7412 |
20/08/2012 | 232.50p | 232.50p | 229.00p | 232.00p | 300 |
17/08/2012 | 232.00p | 232.00p | 227.00p | 232.00p | 390 |
16/08/2012 | 232.00p | 237.00p | 232.00p | 232.00p | 51 |
15/08/2012 | 232.00p | 235.00p | 229.00p | 232.00p | 0 |
14/08/2012 | 229.00p | 235.00p | 229.00p | 232.00p | 1221 |
13/08/2012 | 222.00p | 230.00p | 222.00p | 229.00p | 4044 |
10/08/2012 | 222.00p | 227.00p | 222.00p | 222.00p | 214 |
09/08/2012 | 221.00p | 225.00p | 221.00p | 221.00p | 0 |
08/08/2012 | 223.00p | 225.00p | 221.00p | 221.00p | 500 |
07/08/2012 | 219.00p | 225.00p | 219.00p | 222.00p | 3312 |
06/08/2012 | 215.00p | 229.00p | 210.00p | 219.00p | 7217 |
03/08/2012 | 212.50p | 220.00p | 209.30p | 215.00p | 2209 |
02/08/2012 | 206.00p | 215.00p | 206.00p | 212.50p | 2779 |
01/08/2012 | 196.50p | 210.00p | 196.50p | 206.00p | 10893 |
31/07/2012 | 192.50p | 199.60p | 192.50p | 196.50p | 6198 |
30/07/2012 | 195.00p | 195.38p | 176.10p | 192.50p | 15710 |
27/07/2012 | 201.50p | 205.00p | 190.00p | 195.00p | 22809 |
26/07/2012 | 230.00p | 230.00p | 198.00p | 201.50p | 26811 |
25/07/2012 | 234.50p | 234.50p | 230.00p | 230.00p | 2208 |
24/07/2012 | 236.00p | 236.00p | 233.00p | 234.50p | 18700 |
23/07/2012 | 241.00p | 241.00p | 236.00p | 236.00p | 520 |
20/07/2012 | 241.00p | 241.00p | 235.00p | 241.00p | 4545 |
19/07/2012 | 241.00p | 243.80p | 241.00p | 241.00p | 0 |
18/07/2012 | 241.00p | 243.80p | 241.00p | 241.00p | 2500 |
17/07/2012 | 241.00p | 243.00p | 237.00p | 241.00p | 5487 |
16/07/2012 | 241.00p | 243.00p | 241.00p | 241.00p | 0 |
13/07/2012 | 241.00p | 243.00p | 241.00p | 241.00p | 8 |
*Close Price adjusted for both dividends and splits