Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/05/2013 | 250.00p | 252.00p | 242.00p | 248.00p | 17711 |
22/05/2013 | 252.50p | 252.50p | 247.00p | 250.00p | 12223 |
21/05/2013 | 245.00p | 252.50p | 242.50p | 252.50p | 15219 |
20/05/2013 | 247.50p | 247.50p | 243.00p | 247.50p | 1890 |
17/05/2013 | 247.50p | 247.50p | 243.00p | 247.50p | 1590 |
16/05/2013 | 246.00p | 250.56p | 242.40p | 247.50p | 10269 |
15/05/2013 | 246.00p | 246.00p | 240.00p | 246.00p | 1500 |
14/05/2013 | 246.00p | 246.00p | 246.00p | 246.00p | 2000 |
13/05/2013 | 246.00p | 250.00p | 246.00p | 246.00p | 5801 |
10/05/2013 | 249.00p | 249.00p | 240.00p | 246.00p | 6453 |
09/05/2013 | 250.00p | 250.00p | 241.00p | 249.00p | 19285 |
08/05/2013 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
07/05/2013 | 250.00p | 250.00p | 245.00p | 250.00p | 738 |
03/05/2013 | 250.00p | 251.00p | 247.00p | 250.00p | 0 |
02/05/2013 | 251.00p | 251.00p | 247.00p | 250.00p | 4678 |
01/05/2013 | 251.00p | 251.00p | 247.40p | 251.00p | 0 |
30/04/2013 | 251.00p | 251.00p | 247.40p | 251.00p | 440 |
29/04/2013 | 251.00p | 251.00p | 247.00p | 251.00p | 1236 |
26/04/2013 | 251.00p | 251.00p | 247.40p | 251.00p | 2135 |
25/04/2013 | 251.00p | 251.00p | 247.40p | 251.00p | 427 |
24/04/2013 | 251.00p | 253.72p | 247.40p | 251.00p | 1298 |
23/04/2013 | 251.00p | 253.00p | 248.68p | 251.00p | 3050 |
22/04/2013 | 251.00p | 254.20p | 248.68p | 251.00p | 43 |
19/04/2013 | 251.00p | 251.00p | 248.68p | 251.00p | 1095 |
18/04/2013 | 251.00p | 254.12p | 248.20p | 251.00p | 0 |
17/04/2013 | 251.00p | 254.12p | 248.20p | 251.00p | 5281 |
16/04/2013 | 251.00p | 254.20p | 248.20p | 251.00p | 4264 |
15/04/2013 | 252.50p | 254.50p | 251.00p | 251.00p | 1326 |
12/04/2013 | 251.00p | 260.00p | 248.00p | 252.50p | 11924 |
11/04/2013 | 251.00p | 251.00p | 247.40p | 251.00p | 0 |
10/04/2013 | 251.00p | 251.00p | 247.40p | 251.00p | 489 |
09/04/2013 | 255.50p | 255.50p | 248.00p | 251.00p | 5904 |
08/04/2013 | 259.00p | 262.00p | 250.00p | 255.50p | 11666 |
05/04/2013 | 263.50p | 268.00p | 257.00p | 259.00p | 15911 |
04/04/2013 | 260.50p | 271.00p | 260.50p | 263.50p | 6979 |
03/04/2013 | 261.00p | 267.85p | 260.50p | 260.50p | 1500 |
02/04/2013 | 255.00p | 265.00p | 253.00p | 261.00p | 12100 |
28/03/2013 | 252.50p | 260.00p | 250.00p | 255.00p | 22494 |
27/03/2013 | 247.50p | 260.00p | 247.50p | 252.50p | 13581 |
26/03/2013 | 245.00p | 250.73p | 245.00p | 247.50p | 2532 |
25/03/2013 | 240.00p | 250.00p | 240.00p | 245.00p | 20434 |
22/03/2013 | 238.50p | 245.00p | 235.25p | 239.00p | 11015 |
21/03/2013 | 238.50p | 245.00p | 238.50p | 238.50p | 15480 |
20/03/2013 | 239.00p | 245.00p | 236.50p | 238.50p | 5948 |
19/03/2013 | 231.00p | 245.00p | 231.00p | 239.00p | 13300 |
18/03/2013 | 231.00p | 235.00p | 231.00p | 231.00p | 0 |
15/03/2013 | 231.00p | 235.00p | 231.00p | 231.00p | 1225 |
14/03/2013 | 233.50p | 240.00p | 231.00p | 231.00p | 14166 |
13/03/2013 | 233.50p | 237.00p | 231.50p | 233.50p | 0 |
12/03/2013 | 232.50p | 237.00p | 231.50p | 233.50p | 5542 |
11/03/2013 | 230.00p | 233.00p | 229.00p | 231.50p | 2339 |
08/03/2013 | 229.00p | 233.00p | 222.50p | 230.00p | 2610 |
07/03/2013 | 229.00p | 233.00p | 227.80p | 229.00p | 1934 |
06/03/2013 | 229.00p | 229.00p | 228.20p | 229.00p | 1336 |
05/03/2013 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
04/03/2013 | 229.00p | 229.00p | 229.00p | 229.00p | 193 |
01/03/2013 | 229.00p | 232.00p | 227.43p | 229.00p | 8332 |
28/02/2013 | 227.50p | 234.00p | 227.50p | 229.00p | 4259 |
27/02/2013 | 227.50p | 232.00p | 227.50p | 227.50p | 4285 |
26/02/2013 | 228.50p | 232.00p | 227.50p | 227.50p | 8178 |
25/02/2013 | 215.50p | 229.80p | 215.50p | 228.50p | 10125 |
22/02/2013 | 215.50p | 217.00p | 204.50p | 204.50p | 3848 |
21/02/2013 | 214.50p | 216.75p | 214.50p | 215.50p | 6471 |
20/02/2013 | 214.50p | 216.75p | 214.50p | 214.50p | 1522 |
19/02/2013 | 214.50p | 217.00p | 214.50p | 214.50p | 33598 |
18/02/2013 | 214.50p | 214.50p | 212.05p | 214.50p | 1639 |
15/02/2013 | 211.00p | 216.75p | 210.00p | 214.50p | 31419 |
14/02/2013 | 206.00p | 212.99p | 202.08p | 210.00p | 54000 |
13/02/2013 | 205.00p | 206.00p | 201.15p | 206.00p | 5737 |
12/02/2013 | 204.00p | 205.00p | 201.15p | 205.00p | 4158 |
11/02/2013 | 204.50p | 206.00p | 201.07p | 204.00p | 3703 |
08/02/2013 | 203.00p | 207.04p | 198.10p | 204.50p | 26517 |
07/02/2013 | 203.00p | 207.50p | 203.00p | 203.00p | 12728 |
06/02/2013 | 203.00p | 203.00p | 197.00p | 203.00p | 5988 |
05/02/2013 | 203.00p | 203.50p | 198.10p | 203.00p | 0 |
04/02/2013 | 203.00p | 203.50p | 198.10p | 203.00p | 350 |
01/02/2013 | 203.00p | 203.50p | 198.10p | 203.00p | 478 |
31/01/2013 | 203.00p | 203.50p | 198.10p | 203.00p | 542 |
30/01/2013 | 199.00p | 203.00p | 199.00p | 203.00p | 1000 |
29/01/2013 | 200.50p | 200.50p | 197.00p | 199.00p | 6615 |
28/01/2013 | 202.50p | 202.78p | 199.00p | 200.50p | 6838 |
25/01/2013 | 202.50p | 202.78p | 200.05p | 202.50p | 1305 |
24/01/2013 | 202.50p | 205.00p | 200.00p | 202.50p | 6254 |
23/01/2013 | 203.50p | 203.89p | 200.00p | 202.50p | 12345 |
22/01/2013 | 205.00p | 205.00p | 199.00p | 203.50p | 5539 |
21/01/2013 | 203.50p | 205.67p | 196.47p | 205.00p | 34339 |
18/01/2013 | 208.50p | 208.50p | 200.00p | 203.50p | 11730 |
17/01/2013 | 219.00p | 219.00p | 205.00p | 208.50p | 28158 |
16/01/2013 | 219.00p | 219.00p | 215.00p | 219.00p | 1204 |
15/01/2013 | 219.00p | 219.00p | 215.08p | 219.00p | 247 |
14/01/2013 | 220.00p | 220.00p | 215.00p | 219.00p | 17590 |
11/01/2013 | 219.00p | 220.00p | 215.00p | 220.00p | 28427 |
10/01/2013 | 216.50p | 222.62p | 213.37p | 219.00p | 27787 |
09/01/2013 | 214.00p | 217.50p | 208.50p | 217.50p | 2500 |
08/01/2013 | 207.50p | 215.00p | 205.00p | 214.00p | 34220 |
07/01/2013 | 207.50p | 207.50p | 198.00p | 207.50p | 9702 |
04/01/2013 | 207.50p | 210.00p | 202.00p | 207.50p | 4742 |
03/01/2013 | 215.00p | 215.00p | 205.00p | 209.50p | 11220 |
02/01/2013 | 217.50p | 217.50p | 210.00p | 215.00p | 5035 |
31/12/2012 | 222.50p | 222.50p | 213.00p | 217.50p | 3878 |
28/12/2012 | 225.00p | 225.00p | 215.00p | 222.50p | 4765 |
27/12/2012 | 225.00p | 225.00p | 224.00p | 225.00p | 217 |
24/12/2012 | 226.00p | 233.50p | 217.00p | 226.00p | 0 |
21/12/2012 | 227.50p | 233.50p | 217.00p | 226.00p | 4918 |
20/12/2012 | 227.50p | 227.50p | 220.00p | 227.50p | 1755 |
19/12/2012 | 227.50p | 227.50p | 220.00p | 227.50p | 934 |
18/12/2012 | 227.50p | 227.50p | 227.00p | 227.50p | 617 |
17/12/2012 | 224.00p | 227.50p | 221.00p | 227.50p | 6941 |
14/12/2012 | 224.00p | 226.00p | 215.00p | 224.00p | 0 |
13/12/2012 | 226.00p | 226.00p | 215.00p | 224.00p | 10846 |
12/12/2012 | 227.50p | 228.33p | 220.00p | 226.00p | 1124 |
11/12/2012 | 226.00p | 227.50p | 217.18p | 227.50p | 4332 |
10/12/2012 | 222.50p | 226.00p | 217.00p | 226.00p | 12487 |
07/12/2012 | 222.50p | 227.00p | 215.15p | 222.50p | 7681 |
06/12/2012 | 222.50p | 227.00p | 215.75p | 222.50p | 2521 |
05/12/2012 | 222.00p | 226.80p | 210.00p | 222.50p | 10493 |
04/12/2012 | 224.00p | 224.00p | 214.00p | 222.00p | 13614 |
03/12/2012 | 231.50p | 231.50p | 215.90p | 224.00p | 9197 |
30/11/2012 | 231.50p | 231.50p | 228.07p | 231.50p | 8867 |
29/11/2012 | 231.50p | 231.50p | 226.00p | 231.50p | 11616 |
28/11/2012 | 231.00p | 231.50p | 228.00p | 231.50p | 21697 |
27/11/2012 | 227.50p | 232.00p | 221.60p | 231.00p | 23096 |
26/11/2012 | 227.50p | 227.50p | 218.00p | 227.50p | 27512 |
23/11/2012 | 225.00p | 230.00p | 210.00p | 227.50p | 33333 |
22/11/2012 | 231.50p | 233.00p | 220.00p | 227.50p | 16847 |
21/11/2012 | 256.00p | 258.40p | 230.00p | 234.00p | 52360 |
20/11/2012 | 315.00p | 315.00p | 246.00p | 256.00p | 161210 |
19/11/2012 | 356.50p | 356.50p | 353.00p | 355.50p | 34816 |
16/11/2012 | 357.50p | 357.50p | 355.00p | 356.50p | 4581 |
15/11/2012 | 359.00p | 359.00p | 355.34p | 357.50p | 1005 |
14/11/2012 | 359.00p | 363.00p | 359.00p | 359.00p | 0 |
13/11/2012 | 359.00p | 363.00p | 359.00p | 359.00p | 545 |
12/11/2012 | 359.00p | 363.00p | 353.00p | 359.00p | 0 |
09/11/2012 | 359.50p | 363.00p | 353.00p | 359.00p | 143950 |
08/11/2012 | 359.50p | 363.00p | 357.50p | 359.50p | 0 |
07/11/2012 | 359.50p | 363.00p | 357.50p | 359.50p | 0 |
06/11/2012 | 359.50p | 363.00p | 357.50p | 359.50p | 1251 |
05/11/2012 | 360.00p | 360.00p | 357.34p | 359.50p | 312 |
02/11/2012 | 359.50p | 363.00p | 359.00p | 359.50p | 161 |
01/11/2012 | 359.50p | 363.00p | 359.50p | 359.50p | 1363 |
31/10/2012 | 359.50p | 363.00p | 359.50p | 359.50p | 750 |
30/10/2012 | 359.50p | 362.88p | 359.50p | 359.50p | 411 |
29/10/2012 | 361.00p | 361.00p | 357.00p | 359.50p | 5100 |
26/10/2012 | 359.50p | 365.00p | 359.50p | 361.00p | 2230 |
25/10/2012 | 359.50p | 364.00p | 359.50p | 359.50p | 34184 |
24/10/2012 | 361.50p | 370.00p | 359.50p | 359.50p | 7197 |
23/10/2012 | 360.00p | 366.68p | 360.00p | 361.50p | 5907 |
22/10/2012 | 355.50p | 365.00p | 355.50p | 360.00p | 4726 |
19/10/2012 | 356.50p | 358.00p | 354.54p | 355.50p | 1200 |
18/10/2012 | 356.50p | 360.00p | 353.00p | 356.50p | 0 |
17/10/2012 | 357.50p | 360.00p | 353.00p | 356.50p | 137690 |
16/10/2012 | 357.50p | 360.00p | 356.50p | 357.50p | 433 |
15/10/2012 | 359.00p | 361.50p | 355.00p | 357.50p | 4191 |
12/10/2012 | 361.00p | 362.56p | 358.00p | 359.00p | 8244 |
11/10/2012 | 361.00p | 363.00p | 359.50p | 359.50p | 2858 |
10/10/2012 | 361.00p | 361.00p | 360.50p | 361.00p | 10000 |
09/10/2012 | 361.00p | 364.50p | 360.20p | 361.00p | 1237 |
08/10/2012 | 361.00p | 365.00p | 359.64p | 361.00p | 13846 |
05/10/2012 | 359.50p | 364.00p | 359.00p | 361.00p | 2065 |
04/10/2012 | 359.50p | 359.50p | 358.07p | 359.50p | 1507 |
03/10/2012 | 359.50p | 364.00p | 359.50p | 359.50p | 269 |
02/10/2012 | 355.00p | 362.00p | 354.05p | 359.50p | 3736 |
01/10/2012 | 355.00p | 357.70p | 354.04p | 355.00p | 4675 |
28/09/2012 | 355.00p | 357.63p | 354.04p | 355.00p | 2538 |
27/09/2012 | 356.00p | 358.00p | 354.00p | 355.00p | 1605 |
26/09/2012 | 356.50p | 357.33p | 353.00p | 356.00p | 44230 |
25/09/2012 | 357.00p | 360.00p | 354.00p | 356.50p | 2125 |
24/09/2012 | 345.00p | 366.00p | 345.00p | 357.00p | 10248 |
21/09/2012 | 337.50p | 355.00p | 335.00p | 344.00p | 25845 |
20/09/2012 | 333.50p | 338.00p | 333.50p | 337.50p | 1643 |
19/09/2012 | 333.50p | 335.00p | 333.00p | 333.50p | 2410 |
18/09/2012 | 333.50p | 335.00p | 333.00p | 333.50p | 618 |
17/09/2012 | 336.00p | 337.00p | 330.00p | 333.50p | 12847 |
14/09/2012 | 336.00p | 340.00p | 334.00p | 336.00p | 1396 |
13/09/2012 | 335.00p | 340.00p | 333.00p | 336.00p | 588 |
12/09/2012 | 336.50p | 339.00p | 335.00p | 335.00p | 600 |
11/09/2012 | 335.00p | 340.00p | 335.00p | 336.50p | 1162 |
10/09/2012 | 335.00p | 335.00p | 335.00p | 335.00p | 338 |
07/09/2012 | 335.00p | 335.00p | 332.86p | 335.00p | 865 |
06/09/2012 | 334.00p | 340.00p | 334.00p | 335.00p | 409 |
05/09/2012 | 330.50p | 337.00p | 330.00p | 333.50p | 6000 |
04/09/2012 | 330.50p | 334.00p | 330.50p | 330.50p | 1549 |
03/09/2012 | 330.50p | 334.00p | 330.50p | 330.50p | 204 |
31/08/2012 | 330.50p | 334.00p | 330.50p | 330.50p | 0 |
30/08/2012 | 330.50p | 334.00p | 330.50p | 330.50p | 1906 |
29/08/2012 | 330.50p | 330.50p | 329.80p | 330.50p | 2400 |
28/08/2012 | 330.50p | 332.00p | 329.50p | 330.50p | 0 |
24/08/2012 | 332.00p | 332.00p | 329.50p | 329.50p | 1530 |
23/08/2012 | 332.00p | 334.00p | 331.28p | 332.00p | 2487 |
22/08/2012 | 332.00p | 333.60p | 331.28p | 332.00p | 1680 |
21/08/2012 | 329.00p | 340.00p | 329.00p | 332.00p | 5060 |
20/08/2012 | 329.00p | 329.00p | 327.00p | 329.00p | 1219 |
17/08/2012 | 329.50p | 332.00p | 327.00p | 329.00p | 0 |
16/08/2012 | 329.50p | 332.00p | 327.00p | 329.00p | 1067 |
15/08/2012 | 329.00p | 332.43p | 329.00p | 329.00p | 100 |
14/08/2012 | 326.50p | 330.00p | 324.50p | 329.00p | 4270 |
13/08/2012 | 326.50p | 329.50p | 324.00p | 326.50p | 127 |
10/08/2012 | 326.50p | 327.00p | 324.50p | 326.50p | 0 |
09/08/2012 | 326.00p | 327.00p | 324.50p | 326.50p | 860 |
08/08/2012 | 326.50p | 329.50p | 326.00p | 326.50p | 0 |
*Close Price adjusted for both dividends and splits