Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2013 | 337.36p | 337.36p | 325.72p | 337.36p | 10018 |
24/04/2013 | 343.17p | 344.34p | 330.38p | 337.36p | 2733 |
23/04/2013 | 319.91p | 346.66p | 315.25p | 343.17p | 21448 |
22/04/2013 | 337.36p | 348.99p | 315.25p | 319.91p | 15225 |
19/04/2013 | 354.81p | 358.30p | 325.72p | 331.54p | 20973 |
18/04/2013 | 372.26p | 372.26p | 348.99p | 354.81p | 14426 |
17/04/2013 | 378.07p | 378.07p | 362.37p | 372.26p | 15203 |
16/04/2013 | 378.07p | 397.85p | 372.26p | 378.07p | 5337 |
15/04/2013 | 407.16p | 407.16p | 375.75p | 378.07p | 6870 |
12/04/2013 | 418.79p | 421.11p | 395.75p | 401.34p | 2857 |
11/04/2013 | 430.42p | 435.54p | 407.16p | 418.79p | 11823 |
10/04/2013 | 424.60p | 442.05p | 424.60p | 430.42p | 3574 |
09/04/2013 | 418.79p | 439.73p | 417.62p | 424.60p | 2429 |
08/04/2013 | 442.05p | 445.31p | 407.16p | 418.79p | 4832 |
05/04/2013 | 424.60p | 453.69p | 422.28p | 442.05p | 30680 |
04/04/2013 | 412.97p | 424.60p | 396.10p | 424.60p | 15330 |
03/04/2013 | 383.89p | 418.79p | 383.89p | 412.97p | 12054 |
02/04/2013 | 378.07p | 395.52p | 376.91p | 383.89p | 12552 |
28/03/2013 | 389.71p | 402.50p | 360.62p | 378.07p | 62876 |
27/03/2013 | 401.34p | 401.34p | 375.75p | 378.07p | 11529 |
26/03/2013 | 412.97p | 415.30p | 395.52p | 401.34p | 8235 |
25/03/2013 | 412.97p | 418.79p | 407.39p | 412.97p | 6918 |
22/03/2013 | 412.97p | 418.79p | 407.16p | 412.97p | 3849 |
21/03/2013 | 424.60p | 424.60p | 408.32p | 412.97p | 7338 |
20/03/2013 | 430.42p | 439.73p | 418.79p | 424.60p | 10152 |
19/03/2013 | 447.87p | 453.69p | 409.48p | 430.42p | 36659 |
18/03/2013 | 459.50p | 459.50p | 442.05p | 447.87p | 13592 |
15/03/2013 | 459.50p | 460.67p | 453.69p | 459.50p | 11234 |
14/03/2013 | 482.77p | 482.77p | 453.69p | 459.50p | 21917 |
13/03/2013 | 471.14p | 488.59p | 465.32p | 482.77p | 7994 |
12/03/2013 | 482.77p | 482.77p | 456.01p | 471.14p | 13580 |
11/03/2013 | 488.59p | 497.89p | 476.95p | 482.77p | 8604 |
08/03/2013 | 494.40p | 535.12p | 476.95p | 488.59p | 18982 |
07/03/2013 | 506.04p | 510.57p | 488.61p | 494.40p | 12607 |
06/03/2013 | 506.04p | 517.67p | 501.38p | 506.04p | 7304 |
05/03/2013 | 511.85p | 517.67p | 500.45p | 506.04p | 7970 |
04/03/2013 | 517.67p | 518.83p | 500.22p | 511.85p | 1680 |
01/03/2013 | 535.12p | 543.26p | 512.11p | 517.67p | 4074 |
28/02/2013 | 517.67p | 542.10p | 511.85p | 535.12p | 3467 |
27/02/2013 | 517.67p | 535.12p | 508.36p | 517.67p | 2297 |
26/02/2013 | 511.85p | 532.79p | 488.59p | 517.67p | 5000 |
25/02/2013 | 552.57p | 552.57p | 516.51p | 517.67p | 4857 |
22/02/2013 | 552.57p | 558.38p | 546.75p | 552.57p | 6996 |
21/02/2013 | 552.57p | 581.65p | 547.91p | 552.57p | 18418 |
20/02/2013 | 511.85p | 567.69p | 507.20p | 552.57p | 42093 |
19/02/2013 | 523.49p | 530.46p | 494.40p | 511.85p | 19067 |
18/02/2013 | 517.67p | 537.44p | 511.85p | 523.49p | 13490 |
15/02/2013 | 546.75p | 546.75p | 488.59p | 517.67p | 29409 |
14/02/2013 | 546.75p | 546.75p | 535.12p | 546.75p | 1462 |
13/02/2013 | 552.57p | 552.57p | 534.35p | 546.75p | 4819 |
12/02/2013 | 564.20p | 564.20p | 547.91p | 552.57p | 2572 |
11/02/2013 | 564.20p | 567.69p | 546.98p | 564.20p | 2478 |
08/02/2013 | 575.83p | 581.63p | 558.38p | 564.20p | 4696 |
07/02/2013 | 564.20p | 575.83p | 559.08p | 575.83p | 3580 |
06/02/2013 | 575.83p | 575.83p | 546.98p | 564.20p | 3541 |
05/02/2013 | 599.10p | 599.10p | 575.83p | 575.83p | 3332 |
04/02/2013 | 604.92p | 616.55p | 570.02p | 599.10p | 13396 |
01/02/2013 | 558.38p | 616.55p | 557.69p | 599.10p | 40713 |
31/01/2013 | 570.02p | 570.02p | 546.75p | 558.38p | 9736 |
30/01/2013 | 552.57p | 569.78p | 546.75p | 552.57p | 4778 |
29/01/2013 | 552.57p | 557.22p | 547.22p | 552.57p | 3594 |
28/01/2013 | 570.02p | 570.02p | 546.75p | 552.57p | 6597 |
25/01/2013 | 570.02p | 574.67p | 558.38p | 570.02p | 5332 |
24/01/2013 | 564.20p | 576.53p | 563.62p | 570.02p | 4074 |
23/01/2013 | 575.83p | 581.65p | 553.27p | 564.20p | 8751 |
22/01/2013 | 581.65p | 586.30p | 552.57p | 575.83p | 7805 |
21/01/2013 | 593.28p | 599.10p | 539.77p | 581.65p | 9079 |
18/01/2013 | 628.18p | 628.18p | 561.87p | 593.28p | 23425 |
17/01/2013 | 593.28p | 649.01p | 593.28p | 628.18p | 17378 |
16/01/2013 | 581.65p | 602.59p | 575.60p | 593.28p | 4840 |
15/01/2013 | 570.02p | 593.28p | 561.87p | 581.65p | 20243 |
14/01/2013 | 529.30p | 578.16p | 529.07p | 570.02p | 24334 |
11/01/2013 | 529.30p | 546.75p | 514.18p | 529.30p | 16854 |
10/01/2013 | 494.40p | 546.75p | 480.44p | 529.30p | 76235 |
09/01/2013 | 488.59p | 497.89p | 481.61p | 494.40p | 9978 |
08/01/2013 | 482.77p | 496.50p | 456.01p | 488.59p | 11394 |
07/01/2013 | 511.85p | 511.85p | 480.44p | 482.77p | 62976 |
04/01/2013 | 546.75p | 546.75p | 467.65p | 506.04p | 90764 |
03/01/2013 | 546.75p | 553.73p | 525.81p | 546.75p | 3524 |
02/01/2013 | 546.75p | 563.04p | 535.12p | 546.75p | 10545 |
31/12/2012 | 517.67p | 580.49p | 511.85p | 546.75p | 9398 |
28/12/2012 | 529.30p | 529.30p | 511.85p | 517.67p | 62494 |
27/12/2012 | 529.30p | 535.12p | 506.04p | 529.30p | 7304 |
24/12/2012 | 540.93p | 540.93p | 511.85p | 529.30p | 4787 |
21/12/2012 | 593.28p | 604.94p | 514.18p | 540.93p | 45622 |
20/12/2012 | 564.20p | 567.69p | 558.38p | 564.20p | 9937 |
19/12/2012 | 552.57p | 570.02p | 549.43p | 564.20p | 14590 |
18/12/2012 | 552.57p | 558.38p | 546.75p | 552.57p | 5769 |
17/12/2012 | 558.38p | 564.20p | 546.75p | 552.57p | 8194 |
14/12/2012 | 575.83p | 581.65p | 525.81p | 558.38p | 15998 |
13/12/2012 | 575.83p | 581.65p | 570.04p | 575.83p | 5729 |
12/12/2012 | 587.47p | 587.47p | 570.02p | 575.83p | 3845 |
11/12/2012 | 593.28p | 593.28p | 581.65p | 587.47p | 1834 |
10/12/2012 | 593.28p | 593.28p | 581.67p | 593.28p | 14641 |
07/12/2012 | 599.10p | 600.26p | 581.65p | 593.28p | 5271 |
06/12/2012 | 604.92p | 604.92p | 593.52p | 599.10p | 2889 |
05/12/2012 | 604.92p | 604.92p | 593.28p | 604.92p | 4176 |
04/12/2012 | 610.73p | 610.73p | 593.28p | 604.92p | 2943 |
03/12/2012 | 622.37p | 622.37p | 604.92p | 610.73p | 3772 |
30/11/2012 | 604.92p | 632.84p | 593.28p | 622.37p | 12702 |
29/11/2012 | 604.92p | 610.62p | 593.28p | 604.92p | 3510 |
28/11/2012 | 599.10p | 608.41p | 593.28p | 604.92p | 4054 |
27/11/2012 | 593.28p | 593.28p | 558.38p | 593.28p | 46161 |
26/11/2012 | 604.92p | 604.92p | 585.14p | 593.28p | 1338 |
23/11/2012 | 604.92p | 628.18p | 597.94p | 604.92p | 17728 |
22/11/2012 | 575.83p | 604.92p | 575.83p | 604.92p | 51677 |
21/11/2012 | 593.28p | 595.61p | 558.38p | 575.83p | 17206 |
20/11/2012 | 593.28p | 599.10p | 572.58p | 593.28p | 18310 |
19/11/2012 | 616.55p | 616.55p | 576.76p | 593.28p | 18148 |
16/11/2012 | 645.63p | 645.63p | 604.92p | 616.55p | 13493 |
15/11/2012 | 634.00p | 645.63p | 610.85p | 645.63p | 5196 |
14/11/2012 | 634.00p | 642.14p | 628.18p | 634.00p | 4028 |
13/11/2012 | 651.45p | 651.45p | 628.18p | 634.00p | 4940 |
12/11/2012 | 651.45p | 656.10p | 639.82p | 651.45p | 4463 |
09/11/2012 | 657.26p | 660.73p | 639.82p | 651.45p | 2372 |
08/11/2012 | 657.26p | 672.15p | 640.98p | 657.26p | 4864 |
07/11/2012 | 639.82p | 668.90p | 628.18p | 657.26p | 7133 |
06/11/2012 | 639.82p | 663.08p | 628.18p | 639.82p | 10539 |
05/11/2012 | 668.90p | 668.90p | 628.18p | 639.82p | 7424 |
02/11/2012 | 639.82p | 653.77p | 604.92p | 651.45p | 6403 |
01/11/2012 | 657.26p | 657.26p | 628.18p | 639.82p | 6073 |
31/10/2012 | 674.71p | 674.71p | 632.84p | 657.26p | 9774 |
30/10/2012 | 674.71p | 674.71p | 628.18p | 663.08p | 33009 |
29/10/2012 | 692.16p | 692.16p | 663.31p | 674.71p | 17507 |
26/10/2012 | 692.16p | 692.16p | 675.88p | 692.16p | 15910 |
25/10/2012 | 692.16p | 697.98p | 674.55p | 692.16p | 16176 |
24/10/2012 | 692.16p | 692.16p | 686.35p | 692.16p | 3632 |
23/10/2012 | 692.16p | 692.75p | 675.18p | 692.16p | 4037 |
22/10/2012 | 692.16p | 694.49p | 686.35p | 692.16p | 6796 |
19/10/2012 | 692.16p | 697.75p | 686.35p | 692.16p | 17576 |
18/10/2012 | 697.98p | 701.35p | 686.35p | 692.16p | 8720 |
17/10/2012 | 692.16p | 702.63p | 686.35p | 697.98p | 6590 |
16/10/2012 | 703.80p | 703.80p | 686.35p | 692.16p | 14427 |
15/10/2012 | 703.80p | 704.96p | 686.35p | 703.80p | 29545 |
12/10/2012 | 703.80p | 703.80p | 680.81p | 703.80p | 24093 |
11/10/2012 | 709.61p | 714.03p | 699.14p | 703.80p | 11969 |
10/10/2012 | 715.43p | 724.15p | 697.98p | 709.61p | 16108 |
09/10/2012 | 709.61p | 721.25p | 704.96p | 715.43p | 9217 |
08/10/2012 | 709.61p | 721.25p | 703.80p | 709.61p | 7179 |
05/10/2012 | 715.43p | 725.90p | 700.31p | 709.61p | 14535 |
04/10/2012 | 727.06p | 730.55p | 686.35p | 715.43p | 6907 |
03/10/2012 | 697.98p | 751.49p | 695.65p | 727.06p | 22016 |
02/10/2012 | 703.80p | 709.61p | 688.67p | 697.98p | 14032 |
01/10/2012 | 709.61p | 709.61p | 688.67p | 703.80p | 7414 |
28/09/2012 | 721.25p | 721.25p | 697.98p | 709.61p | 5881 |
27/09/2012 | 703.80p | 721.25p | 680.53p | 721.25p | 17397 |
26/09/2012 | 715.43p | 721.25p | 680.53p | 703.80p | 11254 |
25/09/2012 | 727.06p | 727.06p | 721.25p | 727.06p | 3153 |
24/09/2012 | 732.88p | 732.88p | 709.61p | 727.06p | 5630 |
21/09/2012 | 738.70p | 738.70p | 721.25p | 732.88p | 11717 |
20/09/2012 | 750.33p | 750.33p | 721.25p | 738.70p | 14593 |
19/09/2012 | 785.23p | 791.04p | 709.61p | 750.33p | 23159 |
18/09/2012 | 791.04p | 791.04p | 756.15p | 785.23p | 7609 |
17/09/2012 | 791.04p | 795.70p | 779.41p | 791.04p | 8876 |
14/09/2012 | 779.41p | 798.49p | 767.78p | 791.04p | 9416 |
13/09/2012 | 785.23p | 787.55p | 767.78p | 779.41p | 8848 |
12/09/2012 | 779.41p | 786.97p | 744.74p | 785.23p | 13125 |
11/09/2012 | 727.06p | 779.41p | 697.98p | 779.41p | 50631 |
10/09/2012 | 756.15p | 756.15p | 674.95p | 727.06p | 43793 |
07/09/2012 | 791.04p | 791.04p | 744.51p | 767.78p | 13973 |
06/09/2012 | 785.23p | 791.04p | 751.49p | 791.04p | 9983 |
05/09/2012 | 825.94p | 825.94p | 767.78p | 785.23p | 24356 |
04/09/2012 | 843.39p | 845.02p | 792.21p | 825.94p | 14560 |
03/09/2012 | 837.58p | 856.19p | 820.13p | 843.39p | 7338 |
31/08/2012 | 849.21p | 871.31p | 825.94p | 837.58p | 7810 |
30/08/2012 | 872.48p | 872.48p | 819.20p | 849.21p | 13224 |
29/08/2012 | 866.66p | 881.78p | 849.21p | 872.48p | 7976 |
28/08/2012 | 855.03p | 881.20p | 837.58p | 866.66p | 6183 |
24/08/2012 | 855.03p | 865.50p | 844.56p | 855.03p | 4421 |
23/08/2012 | 855.03p | 870.15p | 844.56p | 855.03p | 3576 |
22/08/2012 | 907.37p | 914.35p | 844.56p | 855.03p | 5043 |
21/08/2012 | 919.01p | 936.46p | 897.49p | 907.37p | 14536 |
20/08/2012 | 860.84p | 930.64p | 857.12p | 919.01p | 13045 |
17/08/2012 | 866.66p | 872.48p | 856.19p | 860.84p | 5818 |
16/08/2012 | 860.84p | 872.48p | 854.10p | 866.66p | 7678 |
15/08/2012 | 889.92p | 889.92p | 837.58p | 860.84p | 8735 |
14/08/2012 | 931.80p | 932.97p | 874.80p | 889.92p | 36950 |
13/08/2012 | 849.21p | 951.58p | 844.56p | 931.80p | 65919 |
10/08/2012 | 825.94p | 884.11p | 825.94p | 849.21p | 73678 |
09/08/2012 | 761.96p | 842.23p | 761.96p | 825.94p | 40413 |
08/08/2012 | 750.33p | 791.04p | 742.19p | 761.96p | 12668 |
07/08/2012 | 744.51p | 767.78p | 732.88p | 750.33p | 15656 |
06/08/2012 | 721.25p | 744.51p | 700.31p | 732.88p | 6955 |
03/08/2012 | 715.43p | 726.83p | 697.98p | 715.43p | 11914 |
02/08/2012 | 732.88p | 732.88p | 703.80p | 715.43p | 7813 |
01/08/2012 | 732.88p | 738.70p | 721.25p | 732.88p | 4249 |
31/07/2012 | 750.33p | 753.12p | 704.96p | 732.88p | 10320 |
30/07/2012 | 721.25p | 802.68p | 721.25p | 750.33p | 33121 |
27/07/2012 | 663.08p | 697.98p | 654.94p | 680.53p | 11109 |
26/07/2012 | 663.08p | 668.71p | 651.45p | 663.08p | 3859 |
25/07/2012 | 674.71p | 679.37p | 651.45p | 663.08p | 4023 |
24/07/2012 | 692.16p | 714.27p | 656.10p | 674.71p | 7030 |
23/07/2012 | 692.16p | 718.34p | 677.27p | 692.16p | 7350 |
20/07/2012 | 645.63p | 697.98p | 642.14p | 692.16p | 7370 |
19/07/2012 | 651.45p | 655.64p | 639.82p | 645.63p | 3519 |
18/07/2012 | 668.90p | 668.90p | 646.98p | 651.45p | 5763 |
17/07/2012 | 674.71p | 681.23p | 639.82p | 668.90p | 9763 |
16/07/2012 | 692.16p | 693.91p | 653.77p | 674.71p | 6775 |
13/07/2012 | 703.80p | 703.80p | 678.20p | 692.16p | 4419 |
12/07/2012 | 703.80p | 703.80p | 686.35p | 703.80p | 2002 |
*Close Price adjusted for both dividends and splits