Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2013 | 132.83p | 132.83p | 131.75p | 131.75p | 3028 |
01/05/2013 | 132.00p | 134.35p | 130.00p | 131.00p | 0 |
30/04/2013 | 132.00p | 134.35p | 130.00p | 131.75p | 24600 |
29/04/2013 | 132.77p | 135.75p | 132.77p | 134.00p | 0 |
26/04/2013 | 132.77p | 135.75p | 132.77p | 133.50p | 8579 |
25/04/2013 | 135.77p | 135.77p | 132.25p | 134.50p | 801808 |
24/04/2013 | 134.20p | 134.20p | 132.33p | 133.50p | 3749 |
23/04/2013 | 132.45p | 133.50p | 132.00p | 133.50p | 20763 |
22/04/2013 | 132.43p | 134.22p | 132.43p | 133.50p | 13606 |
19/04/2013 | 132.00p | 134.22p | 132.00p | 133.50p | 18710 |
18/04/2013 | 132.50p | 133.50p | 132.07p | 133.50p | 5388 |
17/04/2013 | 133.00p | 133.25p | 132.50p | 133.25p | 9500 |
16/04/2013 | 132.00p | 133.50p | 132.00p | 133.50p | 1494619 |
15/04/2013 | 130.85p | 133.50p | 130.85p | 133.50p | 0 |
12/04/2013 | 130.85p | 133.50p | 130.85p | 133.50p | 805150 |
11/04/2013 | 132.54p | 133.50p | 132.00p | 133.50p | 171906 |
10/04/2013 | 132.54p | 133.50p | 132.54p | 133.50p | 100 |
09/04/2013 | 132.75p | 133.50p | 132.75p | 133.50p | 787 |
08/04/2013 | 135.00p | 135.00p | 132.50p | 133.50p | 8490 |
05/04/2013 | 130.25p | 135.00p | 130.00p | 132.50p | 6500 |
04/04/2013 | 132.50p | 132.50p | 131.00p | 132.50p | 25160 |
03/04/2013 | 131.00p | 133.36p | 130.00p | 132.50p | 42438 |
02/04/2013 | 127.00p | 132.02p | 127.00p | 130.00p | 6011 |
28/03/2013 | 127.00p | 127.00p | 124.10p | 126.75p | 118531 |
27/03/2013 | 134.00p | 134.00p | 119.55p | 131.50p | 106119 |
26/03/2013 | 134.00p | 134.50p | 134.00p | 134.50p | 3732 |
25/03/2013 | 134.00p | 136.00p | 134.00p | 135.00p | 256409 |
22/03/2013 | 134.30p | 138.00p | 134.30p | 138.00p | 1167 |
21/03/2013 | 138.00p | 142.70p | 133.73p | 137.00p | 976557 |
20/03/2013 | 138.55p | 140.04p | 138.55p | 139.50p | 864 |
19/03/2013 | 138.50p | 140.16p | 138.50p | 139.50p | 24646 |
18/03/2013 | 140.48p | 143.92p | 138.18p | 141.00p | 36798 |
15/03/2013 | 141.55p | 144.72p | 141.00p | 144.00p | 29297 |
14/03/2013 | 142.25p | 145.00p | 141.00p | 141.00p | 31837 |
13/03/2013 | 144.50p | 147.02p | 142.00p | 145.00p | 9389 |
12/03/2013 | 142.25p | 145.00p | 142.00p | 142.00p | 30973 |
11/03/2013 | 149.70p | 149.70p | 144.00p | 144.00p | 11408 |
08/03/2013 | 140.00p | 150.70p | 139.00p | 146.88p | 40632 |
07/03/2013 | 135.70p | 139.88p | 135.70p | 137.00p | 11142 |
06/03/2013 | 135.75p | 139.00p | 135.60p | 137.50p | 0 |
05/03/2013 | 135.75p | 139.00p | 135.60p | 137.13p | 8055 |
04/03/2013 | 134.25p | 139.46p | 134.00p | 134.00p | 14184 |
01/03/2013 | 140.00p | 140.00p | 135.25p | 137.00p | 24979 |
28/02/2013 | 139.31p | 139.31p | 135.25p | 137.00p | 19053 |
27/02/2013 | 134.50p | 137.00p | 134.50p | 137.00p | 29793 |
26/02/2013 | 139.61p | 139.88p | 134.12p | 137.00p | 7033 |
25/02/2013 | 134.27p | 135.83p | 132.80p | 134.12p | 16200 |
22/02/2013 | 136.50p | 137.36p | 133.00p | 137.00p | 754437 |
21/02/2013 | 140.00p | 143.80p | 132.25p | 135.25p | 2954365 |
20/02/2013 | 128.00p | 146.45p | 126.54p | 142.12p | 201254 |
19/02/2013 | 129.50p | 132.00p | 128.25p | 129.50p | 15779 |
18/02/2013 | 129.28p | 130.00p | 129.28p | 130.00p | 41 |
15/02/2013 | 129.50p | 132.00p | 129.50p | 130.00p | 7073 |
14/02/2013 | 129.50p | 132.00p | 127.50p | 129.50p | 11628 |
13/02/2013 | 124.00p | 132.00p | 124.00p | 130.00p | 61575 |
12/02/2013 | 123.00p | 125.00p | 121.50p | 124.13p | 25984 |
11/02/2013 | 122.50p | 122.98p | 121.25p | 121.50p | 99245 |
08/02/2013 | 121.75p | 121.75p | 120.60p | 121.25p | 17678 |
07/02/2013 | 120.05p | 121.75p | 120.05p | 121.25p | 789 |
06/02/2013 | 120.05p | 121.25p | 120.05p | 121.25p | 15610 |
05/02/2013 | 120.00p | 122.25p | 120.00p | 121.25p | 32614 |
04/02/2013 | 120.00p | 121.50p | 120.00p | 121.50p | 6315 |
01/02/2013 | 121.60p | 121.60p | 118.96p | 120.00p | 6481 |
31/01/2013 | 116.00p | 120.00p | 116.00p | 120.00p | 8341 |
30/01/2013 | 117.44p | 119.00p | 116.50p | 119.00p | 1956 |
29/01/2013 | 121.60p | 121.60p | 118.96p | 120.00p | 3000 |
28/01/2013 | 121.00p | 122.00p | 120.35p | 121.00p | 16366 |
25/01/2013 | 121.00p | 121.00p | 120.35p | 120.50p | 10058 |
24/01/2013 | 120.50p | 123.37p | 119.50p | 120.50p | 32203 |
23/01/2013 | 120.00p | 120.00p | 119.50p | 119.50p | 100000 |
22/01/2013 | 119.48p | 120.80p | 119.00p | 120.50p | 1627 |
21/01/2013 | 119.00p | 121.50p | 117.46p | 119.00p | 14153 |
18/01/2013 | 118.12p | 120.12p | 117.35p | 117.50p | 6435 |
17/01/2013 | 120.00p | 120.90p | 120.00p | 120.12p | 385989 |
16/01/2013 | 118.48p | 120.00p | 118.48p | 120.00p | 475 |
15/01/2013 | 118.35p | 120.00p | 118.35p | 120.00p | 967 |
14/01/2013 | 118.60p | 122.45p | 118.60p | 120.50p | 1997 |
11/01/2013 | 118.60p | 122.50p | 118.60p | 120.50p | 4532 |
10/01/2013 | 118.00p | 120.00p | 118.00p | 120.00p | 12860 |
09/01/2013 | 120.00p | 120.00p | 118.50p | 120.00p | 10000 |
08/01/2013 | 111.50p | 122.53p | 111.50p | 120.50p | 53362 |
07/01/2013 | 105.00p | 111.67p | 103.50p | 110.75p | 44222 |
04/01/2013 | 101.44p | 104.53p | 101.44p | 103.63p | 31718 |
03/01/2013 | 101.25p | 104.50p | 101.25p | 102.63p | 5206 |
02/01/2013 | 100.40p | 104.53p | 100.40p | 102.50p | 1629 |
31/12/2012 | 100.00p | 100.00p | 100.00p | 100.00p | 1 |
28/12/2012 | 100.00p | 102.50p | 100.00p | 102.50p | 0 |
27/12/2012 | 100.00p | 102.50p | 100.00p | 102.50p | 0 |
24/12/2012 | 100.00p | 101.00p | 100.00p | 100.50p | 0 |
21/12/2012 | 100.00p | 101.00p | 100.00p | 101.00p | 11038 |
20/12/2012 | 99.75p | 101.00p | 99.75p | 100.50p | 1197 |
19/12/2012 | 100.00p | 101.00p | 100.00p | 101.00p | 5150 |
18/12/2012 | 100.50p | 101.50p | 100.50p | 101.50p | 13395 |
17/12/2012 | 100.50p | 102.63p | 100.50p | 102.63p | 4511 |
14/12/2012 | 100.50p | 102.50p | 100.50p | 102.50p | 400 |
13/12/2012 | 100.50p | 102.50p | 100.50p | 102.50p | 544 |
12/12/2012 | 100.75p | 104.50p | 100.00p | 102.25p | 48300 |
11/12/2012 | 100.75p | 104.50p | 100.75p | 102.25p | 510 |
10/12/2012 | 100.00p | 103.50p | 100.00p | 102.25p | 5348 |
07/12/2012 | 100.91p | 104.50p | 100.91p | 102.25p | 3010 |
06/12/2012 | 104.50p | 104.50p | 100.75p | 102.25p | 7528 |
05/12/2012 | 104.85p | 104.85p | 100.71p | 102.25p | 9105 |
04/12/2012 | 104.89p | 104.89p | 102.25p | 103.00p | 0 |
03/12/2012 | 104.89p | 104.89p | 102.25p | 102.25p | 1657 |
30/11/2012 | 101.25p | 107.50p | 100.00p | 102.25p | 57467 |
29/11/2012 | 104.85p | 104.85p | 100.00p | 102.25p | 1437 |
28/11/2012 | 100.40p | 102.45p | 100.40p | 101.25p | 6813 |
27/11/2012 | 100.00p | 100.87p | 100.00p | 100.87p | 5030 |
26/11/2012 | 100.00p | 102.25p | 99.90p | 102.25p | 0 |
23/11/2012 | 100.00p | 102.25p | 99.90p | 102.25p | 26167 |
22/11/2012 | 104.00p | 104.00p | 102.25p | 102.25p | 1931 |
21/11/2012 | 104.00p | 104.00p | 100.00p | 100.00p | 3504 |
20/11/2012 | 103.00p | 103.00p | 99.47p | 102.25p | 9440 |
19/11/2012 | 99.96p | 104.00p | 99.90p | 102.25p | 33433 |
16/11/2012 | 100.00p | 104.37p | 100.00p | 102.25p | 46001 |
15/11/2012 | 103.50p | 104.37p | 101.20p | 103.50p | 8679 |
14/11/2012 | 104.43p | 104.43p | 101.29p | 102.50p | 0 |
13/11/2012 | 104.43p | 104.43p | 101.29p | 102.50p | 1160 |
12/11/2012 | 104.43p | 104.43p | 103.50p | 103.50p | 100 |
09/11/2012 | 102.00p | 102.50p | 100.40p | 102.50p | 41306 |
08/11/2012 | 99.63p | 101.76p | 99.63p | 101.00p | 490 |
07/11/2012 | 100.96p | 104.75p | 100.96p | 102.50p | 8834 |
06/11/2012 | 100.40p | 102.00p | 100.40p | 102.00p | 308 |
05/11/2012 | 100.46p | 102.00p | 100.46p | 102.00p | 379 |
02/11/2012 | 104.62p | 104.62p | 100.96p | 102.50p | 4017 |
01/11/2012 | 100.40p | 102.50p | 100.40p | 102.50p | 2687 |
31/10/2012 | 100.40p | 102.00p | 100.20p | 102.00p | 508 |
30/10/2012 | 104.40p | 104.53p | 100.60p | 102.50p | 14245 |
29/10/2012 | 101.00p | 104.31p | 99.06p | 102.00p | 23929 |
26/10/2012 | 98.75p | 102.63p | 93.12p | 101.00p | 5383078 |
25/10/2012 | 92.37p | 94.88p | 92.37p | 94.88p | 25000 |
24/10/2012 | 91.35p | 94.75p | 91.35p | 94.75p | 70 |
23/10/2012 | 90.50p | 94.50p | 90.50p | 94.50p | 6463 |
22/10/2012 | 97.15p | 97.15p | 90.38p | 93.75p | 672 |
19/10/2012 | 91.25p | 94.25p | 91.25p | 94.25p | 0 |
18/10/2012 | 91.25p | 94.25p | 91.25p | 94.25p | 100 |
17/10/2012 | 95.27p | 95.27p | 91.50p | 93.00p | 10576 |
16/10/2012 | 90.50p | 92.50p | 90.25p | 92.50p | 1946 |
15/10/2012 | 91.25p | 92.87p | 91.25p | 92.87p | 1667 |
12/10/2012 | 94.50p | 94.50p | 92.50p | 92.50p | 2000 |
11/10/2012 | 92.50p | 93.00p | 92.50p | 93.00p | 0 |
10/10/2012 | 92.50p | 93.00p | 92.50p | 93.00p | 19994 |
09/10/2012 | 90.70p | 92.50p | 90.70p | 92.50p | 1500 |
08/10/2012 | 91.00p | 92.75p | 91.00p | 92.75p | 2500 |
05/10/2012 | 91.00p | 92.75p | 91.00p | 92.75p | 2305 |
04/10/2012 | 90.75p | 91.00p | 90.50p | 91.00p | 14443 |
03/10/2012 | 94.25p | 95.00p | 90.80p | 95.00p | 37143 |
02/10/2012 | 91.50p | 92.25p | 91.50p | 92.25p | 2500 |
01/10/2012 | 91.10p | 92.25p | 91.10p | 92.25p | 2732 |
28/09/2012 | 90.76p | 92.00p | 90.76p | 92.00p | 9440 |
27/09/2012 | 92.00p | 92.50p | 91.75p | 91.75p | 0 |
26/09/2012 | 92.00p | 92.50p | 91.75p | 91.75p | 19338 |
25/09/2012 | 91.97p | 92.50p | 91.97p | 92.50p | 10123 |
24/09/2012 | 91.62p | 92.62p | 91.62p | 92.62p | 48 |
21/09/2012 | 90.50p | 90.50p | 90.50p | 90.50p | 1684 |
20/09/2012 | 90.50p | 94.40p | 90.50p | 90.50p | 4242 |
19/09/2012 | 92.75p | 92.75p | 92.25p | 92.25p | 10529 |
18/09/2012 | 90.00p | 90.95p | 86.75p | 89.50p | 11467 |
17/09/2012 | 86.68p | 89.95p | 86.68p | 87.37p | 2670 |
14/09/2012 | 85.00p | 87.37p | 85.00p | 87.37p | 1600 |
13/09/2012 | 85.00p | 85.50p | 85.00p | 85.50p | 796 |
12/09/2012 | 84.20p | 87.25p | 84.20p | 86.00p | 5580 |
11/09/2012 | 84.20p | 85.87p | 84.20p | 85.87p | 4445 |
10/09/2012 | 83.30p | 87.65p | 83.30p | 86.37p | 7042 |
07/09/2012 | 82.36p | 84.61p | 82.36p | 84.00p | 660011 |
06/09/2012 | 83.03p | 83.03p | 81.50p | 81.50p | 3394 |
05/09/2012 | 84.00p | 84.50p | 82.25p | 84.50p | 12737 |
04/09/2012 | 86.76p | 86.76p | 85.24p | 86.00p | 1044 |
03/09/2012 | 86.64p | 86.64p | 85.24p | 86.00p | 12130 |
31/08/2012 | 85.00p | 86.90p | 84.00p | 85.50p | 17942 |
30/08/2012 | 86.64p | 86.64p | 85.50p | 85.50p | 3430 |
29/08/2012 | 85.00p | 85.50p | 84.20p | 85.50p | 26597 |
28/08/2012 | 88.89p | 88.89p | 85.50p | 85.50p | 28250 |
24/08/2012 | 87.00p | 87.00p | 85.00p | 86.00p | 75329 |
23/08/2012 | 90.00p | 90.00p | 87.60p | 88.75p | 15465 |
22/08/2012 | 90.00p | 91.50p | 88.10p | 89.00p | 455245 |
21/08/2012 | 88.50p | 91.55p | 88.10p | 91.13p | 12684 |
20/08/2012 | 93.00p | 93.00p | 88.50p | 89.00p | 4910 |
17/08/2012 | 89.00p | 90.00p | 86.00p | 89.00p | 50639 |
16/08/2012 | 91.00p | 91.37p | 89.52p | 91.37p | 5300 |
15/08/2012 | 91.00p | 91.87p | 91.00p | 91.87p | 0 |
14/08/2012 | 91.00p | 91.87p | 91.00p | 91.87p | 2500 |
13/08/2012 | 89.35p | 91.50p | 89.35p | 91.50p | 0 |
10/08/2012 | 89.35p | 90.25p | 89.35p | 89.50p | 2796 |
09/08/2012 | 91.00p | 91.00p | 89.00p | 90.00p | 16780 |
08/08/2012 | 89.96p | 91.37p | 89.39p | 91.37p | 0 |
07/08/2012 | 89.96p | 90.75p | 89.39p | 90.75p | 6342 |
06/08/2012 | 89.96p | 92.37p | 89.35p | 92.37p | 616 |
03/08/2012 | 89.96p | 92.50p | 89.96p | 92.50p | 222 |
02/08/2012 | 89.35p | 91.50p | 89.35p | 91.50p | 1000 |
01/08/2012 | 90.50p | 92.37p | 90.50p | 92.37p | 500 |
31/07/2012 | 89.00p | 90.00p | 89.00p | 90.00p | 1988 |
30/07/2012 | 89.74p | 91.50p | 89.74p | 91.50p | 94 |
27/07/2012 | 91.00p | 92.00p | 89.55p | 90.50p | 2748 |
26/07/2012 | 89.25p | 89.96p | 89.25p | 89.75p | 7194 |
25/07/2012 | 89.25p | 89.25p | 89.00p | 89.00p | 2266 |
24/07/2012 | 89.00p | 91.00p | 89.00p | 91.00p | 4486 |
23/07/2012 | 89.85p | 91.50p | 89.85p | 91.50p | 60 |
20/07/2012 | 90.50p | 91.25p | 90.50p | 91.25p | 20000 |
19/07/2012 | 90.44p | 92.00p | 90.44p | 92.00p | 120 |
*Close Price adjusted for both dividends and splits