Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2013 | 228.75p | 229.00p | 225.50p | 229.00p | 54998 |
22/04/2013 | 225.00p | 226.99p | 224.97p | 226.00p | 24258 |
19/04/2013 | 226.75p | 226.75p | 224.00p | 226.50p | 30273 |
18/04/2013 | 223.25p | 225.69p | 223.00p | 224.00p | 69771 |
17/04/2013 | 226.75p | 226.75p | 224.06p | 225.00p | 53410 |
16/04/2013 | 224.00p | 226.50p | 222.00p | 226.50p | 75936 |
15/04/2013 | 226.00p | 226.50p | 225.00p | 225.62p | 37704 |
12/04/2013 | 226.26p | 226.75p | 226.00p | 226.00p | 8984 |
11/04/2013 | 223.00p | 227.00p | 223.00p | 227.00p | 40628 |
10/04/2013 | 224.75p | 226.75p | 223.65p | 226.75p | 60568 |
09/04/2013 | 224.44p | 225.00p | 221.00p | 223.75p | 49160 |
08/04/2013 | 223.00p | 225.75p | 221.00p | 221.00p | 122063 |
05/04/2013 | 225.00p | 228.00p | 222.00p | 222.00p | 120686 |
04/04/2013 | 226.50p | 228.25p | 225.09p | 226.00p | 110079 |
03/04/2013 | 225.75p | 228.15p | 225.75p | 227.25p | 93891 |
02/04/2013 | 226.00p | 228.00p | 223.76p | 228.00p | 158372 |
28/03/2013 | 224.25p | 226.50p | 223.50p | 226.50p | 131850 |
27/03/2013 | 226.50p | 226.50p | 223.20p | 224.50p | 122080 |
26/03/2013 | 226.00p | 226.30p | 224.75p | 225.50p | 65531 |
25/03/2013 | 224.00p | 226.03p | 223.75p | 224.25p | 1067812 |
22/03/2013 | 225.00p | 225.50p | 222.50p | 225.50p | 41174 |
21/03/2013 | 225.25p | 225.25p | 222.50p | 222.50p | 132393 |
20/03/2013 | 224.00p | 225.22p | 222.76p | 224.25p | 116884 |
19/03/2013 | 223.50p | 225.00p | 223.50p | 224.00p | 59623 |
18/03/2013 | 224.00p | 225.00p | 222.11p | 225.00p | 190795 |
15/03/2013 | 226.75p | 226.75p | 224.61p | 225.50p | 74369 |
14/03/2013 | 226.00p | 226.25p | 223.76p | 225.00p | 471903 |
13/03/2013 | 224.50p | 226.00p | 224.00p | 224.00p | 55917 |
12/03/2013 | 225.00p | 226.50p | 224.27p | 226.00p | 269943 |
11/03/2013 | 226.50p | 226.50p | 225.13p | 226.50p | 172096 |
08/03/2013 | 223.75p | 226.25p | 223.75p | 225.75p | 87729 |
07/03/2013 | 225.74p | 225.74p | 223.95p | 224.00p | 75563 |
06/03/2013 | 224.00p | 226.25p | 224.00p | 226.25p | 1138902 |
05/03/2013 | 222.75p | 226.00p | 222.50p | 224.00p | 141179 |
04/03/2013 | 225.75p | 227.25p | 223.00p | 226.50p | 121895 |
01/03/2013 | 223.25p | 226.00p | 223.25p | 225.00p | 43216 |
28/02/2013 | 223.00p | 225.75p | 222.38p | 224.25p | 318278 |
27/02/2013 | 222.00p | 225.75p | 221.50p | 225.75p | 513005 |
26/02/2013 | 221.00p | 225.75p | 221.00p | 222.00p | 88175 |
25/02/2013 | 224.75p | 226.25p | 223.00p | 223.50p | 117027 |
22/02/2013 | 225.00p | 225.00p | 221.94p | 222.25p | 43690 |
21/02/2013 | 221.50p | 224.27p | 221.00p | 223.75p | 193752 |
20/02/2013 | 221.00p | 224.00p | 221.00p | 224.00p | 21016 |
19/02/2013 | 222.00p | 225.00p | 220.36p | 223.62p | 76540 |
18/02/2013 | 221.99p | 222.00p | 220.35p | 221.13p | 47680 |
15/02/2013 | 222.00p | 222.00p | 215.98p | 220.50p | 37226 |
14/02/2013 | 221.62p | 221.75p | 219.01p | 220.00p | 33551 |
13/02/2013 | 217.00p | 221.75p | 217.00p | 221.75p | 60231 |
12/02/2013 | 218.00p | 219.00p | 216.07p | 219.00p | 62411 |
11/02/2013 | 218.00p | 218.00p | 215.19p | 216.50p | 19593 |
08/02/2013 | 217.50p | 217.50p | 215.19p | 217.50p | 64324 |
07/02/2013 | 215.25p | 217.50p | 215.00p | 217.00p | 12891 |
06/02/2013 | 217.50p | 217.50p | 214.50p | 214.75p | 61157 |
05/02/2013 | 214.25p | 215.25p | 213.25p | 213.25p | 25244 |
04/02/2013 | 215.00p | 217.00p | 214.25p | 214.63p | 41194 |
01/02/2013 | 215.00p | 216.95p | 214.00p | 215.50p | 52938 |
31/01/2013 | 214.25p | 216.01p | 213.25p | 213.25p | 85628 |
30/01/2013 | 214.50p | 217.25p | 214.25p | 214.75p | 48539 |
29/01/2013 | 215.25p | 217.65p | 215.00p | 215.00p | 48564 |
28/01/2013 | 215.25p | 217.00p | 214.50p | 217.00p | 28379 |
25/01/2013 | 216.75p | 216.90p | 214.01p | 215.50p | 20769 |
24/01/2013 | 213.75p | 216.20p | 212.01p | 215.12p | 67602 |
23/01/2013 | 212.25p | 214.25p | 211.51p | 212.75p | 83933 |
22/01/2013 | 210.00p | 212.75p | 210.00p | 212.37p | 70398 |
21/01/2013 | 209.75p | 212.74p | 209.50p | 211.12p | 66850 |
18/01/2013 | 209.25p | 211.65p | 209.00p | 209.00p | 65592 |
17/01/2013 | 209.00p | 210.44p | 208.50p | 208.50p | 83620 |
16/01/2013 | 211.75p | 212.65p | 209.25p | 210.12p | 71779 |
15/01/2013 | 212.25p | 214.25p | 212.00p | 212.00p | 49917 |
14/01/2013 | 216.00p | 216.31p | 212.00p | 212.50p | 132724 |
11/01/2013 | 215.75p | 217.00p | 213.25p | 214.12p | 108207 |
10/01/2013 | 214.00p | 215.92p | 214.00p | 214.00p | 69707 |
09/01/2013 | 210.50p | 215.49p | 209.25p | 214.63p | 354301 |
08/01/2013 | 205.00p | 209.75p | 204.50p | 209.25p | 185444 |
07/01/2013 | 205.00p | 205.50p | 203.50p | 205.25p | 45545 |
04/01/2013 | 205.00p | 205.75p | 201.50p | 202.50p | 29997 |
03/01/2013 | 201.25p | 204.50p | 200.62p | 202.75p | 50157 |
02/01/2013 | 199.25p | 203.15p | 199.25p | 201.50p | 49190 |
31/12/2012 | 198.00p | 199.50p | 198.00p | 198.75p | 24565 |
28/12/2012 | 198.10p | 199.50p | 198.00p | 199.50p | 22598 |
27/12/2012 | 198.75p | 199.58p | 198.26p | 199.13p | 42027 |
24/12/2012 | 197.35p | 199.40p | 197.35p | 198.63p | 16585 |
21/12/2012 | 197.25p | 198.43p | 196.75p | 197.25p | 129537 |
20/12/2012 | 197.00p | 198.00p | 194.88p | 198.00p | 76780 |
19/12/2012 | 195.00p | 196.75p | 193.77p | 196.75p | 102226 |
18/12/2012 | 196.00p | 196.00p | 194.00p | 194.88p | 30221 |
17/12/2012 | 194.00p | 194.97p | 192.62p | 194.00p | 59194 |
14/12/2012 | 192.54p | 194.47p | 192.54p | 194.00p | 28987 |
13/12/2012 | 194.20p | 194.20p | 192.00p | 192.00p | 14395 |
12/12/2012 | 193.50p | 194.50p | 192.25p | 192.25p | 42613 |
11/12/2012 | 193.75p | 195.50p | 193.50p | 194.00p | 68455 |
10/12/2012 | 195.00p | 195.99p | 193.54p | 195.00p | 157457 |
07/12/2012 | 194.45p | 194.50p | 192.85p | 193.50p | 23934 |
06/12/2012 | 193.50p | 195.00p | 192.00p | 192.00p | 64014 |
05/12/2012 | 195.00p | 195.50p | 192.25p | 193.25p | 44254 |
04/12/2012 | 192.00p | 194.75p | 192.00p | 194.12p | 37715 |
03/12/2012 | 192.75p | 195.67p | 192.50p | 192.50p | 63865 |
30/11/2012 | 193.50p | 194.50p | 192.25p | 193.25p | 22559 |
29/11/2012 | 194.00p | 195.24p | 191.37p | 194.00p | 112526 |
28/11/2012 | 192.50p | 193.88p | 191.86p | 192.50p | 42254 |
27/11/2012 | 193.25p | 194.50p | 193.12p | 193.75p | 18881 |
26/11/2012 | 194.75p | 194.75p | 193.25p | 194.00p | 70662 |
23/11/2012 | 195.50p | 195.50p | 193.66p | 194.12p | 12198 |
22/11/2012 | 194.00p | 196.00p | 194.00p | 194.50p | 79676 |
21/11/2012 | 192.82p | 192.82p | 191.50p | 192.38p | 30231 |
20/11/2012 | 191.75p | 193.25p | 191.00p | 191.00p | 41472 |
19/11/2012 | 192.25p | 195.00p | 191.50p | 191.50p | 39289 |
16/11/2012 | 192.00p | 194.00p | 191.30p | 194.00p | 25056 |
15/11/2012 | 191.45p | 194.00p | 191.45p | 194.00p | 18327 |
14/11/2012 | 193.24p | 193.25p | 192.00p | 193.25p | 7004 |
13/11/2012 | 193.25p | 193.25p | 191.26p | 192.38p | 90142 |
12/11/2012 | 194.68p | 194.68p | 193.26p | 194.00p | 27773 |
09/11/2012 | 193.00p | 195.65p | 191.78p | 194.75p | 86858 |
08/11/2012 | 193.00p | 195.65p | 193.00p | 194.00p | 74036 |
07/11/2012 | 195.75p | 195.75p | 192.00p | 192.00p | 74913 |
06/11/2012 | 192.95p | 194.74p | 192.75p | 193.88p | 35199 |
05/11/2012 | 193.00p | 194.36p | 192.51p | 193.25p | 26484 |
02/11/2012 | 194.36p | 194.74p | 193.79p | 194.12p | 31119 |
01/11/2012 | 193.25p | 194.75p | 192.91p | 194.00p | 45673 |
31/10/2012 | 193.00p | 194.25p | 192.61p | 193.25p | 41716 |
30/10/2012 | 192.73p | 192.73p | 190.76p | 192.00p | 46999 |
29/10/2012 | 191.00p | 192.49p | 190.50p | 191.25p | 32823 |
26/10/2012 | 191.50p | 192.50p | 191.00p | 191.00p | 36025 |
25/10/2012 | 191.32p | 192.75p | 191.32p | 191.50p | 7281 |
24/10/2012 | 190.00p | 192.40p | 190.00p | 192.00p | 38627 |
23/10/2012 | 192.47p | 192.47p | 190.50p | 190.50p | 412 |
22/10/2012 | 192.50p | 192.50p | 190.26p | 192.50p | 45876 |
19/10/2012 | 191.14p | 191.14p | 190.88p | 190.88p | 9971 |
18/10/2012 | 192.01p | 192.82p | 191.67p | 192.25p | 60669 |
17/10/2012 | 190.09p | 192.03p | 190.09p | 191.13p | 36048 |
16/10/2012 | 191.50p | 192.60p | 189.85p | 190.75p | 126265 |
15/10/2012 | 189.06p | 190.78p | 189.06p | 190.00p | 7000 |
12/10/2012 | 190.00p | 192.00p | 187.87p | 192.00p | 48927 |
11/10/2012 | 190.25p | 191.30p | 189.50p | 191.00p | 25633 |
10/10/2012 | 189.94p | 190.50p | 189.17p | 190.50p | 15560 |
09/10/2012 | 189.25p | 190.75p | 189.17p | 190.00p | 57249 |
08/10/2012 | 189.00p | 191.25p | 188.50p | 188.50p | 28380 |
05/10/2012 | 190.47p | 191.00p | 189.50p | 190.63p | 27283 |
04/10/2012 | 190.00p | 190.90p | 189.51p | 190.13p | 18981 |
03/10/2012 | 190.00p | 191.74p | 187.76p | 189.50p | 18233 |
02/10/2012 | 189.25p | 189.99p | 187.37p | 189.75p | 29809 |
01/10/2012 | 189.00p | 189.50p | 188.13p | 189.50p | 17949 |
28/09/2012 | 188.00p | 189.00p | 187.00p | 187.50p | 51134 |
27/09/2012 | 187.25p | 188.20p | 187.01p | 187.75p | 12480 |
26/09/2012 | 189.75p | 189.75p | 187.50p | 188.00p | 30535 |
25/09/2012 | 188.00p | 190.00p | 188.00p | 190.00p | 60851 |
24/09/2012 | 188.50p | 190.24p | 188.01p | 189.37p | 24043 |
21/09/2012 | 188.00p | 190.00p | 188.00p | 188.00p | 61838 |
20/09/2012 | 190.00p | 190.00p | 187.50p | 188.75p | 37603 |
19/09/2012 | 190.25p | 191.00p | 187.30p | 191.00p | 41632 |
18/09/2012 | 189.00p | 190.00p | 189.00p | 190.00p | 24078 |
17/09/2012 | 190.00p | 191.00p | 187.25p | 191.00p | 37664 |
14/09/2012 | 187.75p | 190.50p | 187.75p | 189.50p | 296201 |
13/09/2012 | 184.75p | 186.50p | 183.92p | 186.50p | 73692 |
12/09/2012 | 184.25p | 186.50p | 183.11p | 184.75p | 80483 |
11/09/2012 | 182.50p | 185.00p | 182.50p | 185.00p | 32610 |
10/09/2012 | 182.18p | 185.00p | 182.18p | 185.00p | 14009 |
07/09/2012 | 183.50p | 185.00p | 181.16p | 185.00p | 71520 |
06/09/2012 | 180.00p | 183.50p | 180.00p | 183.50p | 36614 |
05/09/2012 | 182.00p | 183.18p | 181.50p | 182.25p | 88688 |
04/09/2012 | 182.75p | 183.00p | 180.51p | 183.00p | 26651 |
03/09/2012 | 179.50p | 181.35p | 179.50p | 181.25p | 11510 |
31/08/2012 | 178.00p | 182.00p | 178.00p | 182.00p | 14923 |
30/08/2012 | 179.65p | 180.25p | 178.15p | 180.25p | 43219 |
29/08/2012 | 180.50p | 181.00p | 178.50p | 179.00p | 21694 |
28/08/2012 | 178.45p | 181.24p | 178.45p | 179.50p | 31000 |
24/08/2012 | 181.25p | 181.25p | 178.17p | 179.00p | 13679 |
23/08/2012 | 178.75p | 179.88p | 178.00p | 178.00p | 24126 |
22/08/2012 | 179.90p | 181.00p | 178.90p | 179.25p | 36587 |
21/08/2012 | 182.55p | 182.77p | 181.88p | 181.88p | 8356 |
20/08/2012 | 180.00p | 182.53p | 179.00p | 179.00p | 37007 |
17/08/2012 | 179.00p | 181.35p | 179.00p | 180.75p | 13985 |
16/08/2012 | 182.00p | 182.00p | 179.03p | 180.25p | 10775 |
15/08/2012 | 180.50p | 182.00p | 179.75p | 182.00p | 24068 |
14/08/2012 | 179.78p | 182.00p | 178.11p | 182.00p | 71092 |
13/08/2012 | 180.00p | 181.00p | 178.01p | 178.75p | 44807 |
10/08/2012 | 179.50p | 181.00p | 179.00p | 181.00p | 73042 |
09/08/2012 | 178.00p | 179.74p | 178.00p | 179.00p | 15827 |
08/08/2012 | 177.00p | 178.75p | 177.00p | 177.50p | 13746 |
07/08/2012 | 177.51p | 178.55p | 177.00p | 177.00p | 23133 |
06/08/2012 | 178.25p | 178.75p | 175.50p | 178.50p | 39248 |
03/08/2012 | 176.00p | 177.50p | 174.25p | 177.50p | 34141 |
02/08/2012 | 174.50p | 176.50p | 174.00p | 174.25p | 83041 |
01/08/2012 | 174.50p | 175.25p | 173.75p | 175.25p | 0 |
31/07/2012 | 174.50p | 175.00p | 173.75p | 173.87p | 36575 |
30/07/2012 | 175.00p | 175.00p | 173.75p | 174.25p | 20807 |
27/07/2012 | 174.19p | 174.50p | 172.20p | 174.50p | 50713 |
26/07/2012 | 171.01p | 175.00p | 171.01p | 175.00p | 14925 |
25/07/2012 | 171.50p | 173.75p | 170.88p | 171.00p | 36761 |
24/07/2012 | 172.25p | 173.35p | 172.00p | 172.00p | 23817 |
23/07/2012 | 173.50p | 175.00p | 171.00p | 172.75p | 51050 |
20/07/2012 | 174.75p | 176.00p | 174.50p | 176.00p | 22918 |
19/07/2012 | 175.25p | 175.25p | 173.00p | 174.75p | 46635 |
18/07/2012 | 172.75p | 175.16p | 172.75p | 174.50p | 24413 |
17/07/2012 | 175.00p | 175.49p | 173.00p | 174.00p | 57141 |
16/07/2012 | 174.50p | 175.00p | 174.12p | 174.75p | 62633 |
13/07/2012 | 173.75p | 174.87p | 173.75p | 174.87p | 12402 |
12/07/2012 | 172.51p | 173.74p | 172.50p | 172.50p | 5856 |
11/07/2012 | 173.00p | 174.44p | 172.25p | 172.25p | 51456 |
10/07/2012 | 175.00p | 175.00p | 173.50p | 175.00p | 62539 |
*Close Price adjusted for both dividends and splits