Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2013 | 456.25p | 459.50p | 456.25p | 456.25p | 200 |
02/05/2013 | 431.25p | 456.25p | 416.25p | 456.25p | 5363 |
01/05/2013 | 418.75p | 431.25p | 404.40p | 431.25p | 1561 |
30/04/2013 | 418.75p | 422.50p | 403.94p | 418.75p | 1238 |
29/04/2013 | 425.00p | 439.50p | 400.00p | 418.75p | 1305 |
26/04/2013 | 418.75p | 439.50p | 412.50p | 425.00p | 4466 |
25/04/2013 | 412.50p | 418.75p | 404.25p | 418.75p | 4421 |
24/04/2013 | 437.50p | 437.50p | 387.50p | 412.50p | 5123 |
23/04/2013 | 468.75p | 468.75p | 412.50p | 437.50p | 3226 |
22/04/2013 | 493.75p | 493.75p | 440.00p | 468.75p | 5243 |
19/04/2013 | 500.00p | 500.00p | 487.50p | 493.75p | 2040 |
18/04/2013 | 506.25p | 506.25p | 490.12p | 500.00p | 1781 |
17/04/2013 | 512.50p | 512.50p | 501.00p | 506.25p | 580 |
16/04/2013 | 506.25p | 514.50p | 500.00p | 512.50p | 2907 |
15/04/2013 | 537.50p | 544.12p | 500.00p | 506.25p | 4710 |
12/04/2013 | 493.75p | 562.50p | 493.75p | 537.50p | 14877 |
11/04/2013 | 487.50p | 510.62p | 487.50p | 493.75p | 522 |
10/04/2013 | 487.50p | 498.75p | 487.50p | 487.50p | 3206 |
09/04/2013 | 481.25p | 512.50p | 481.25p | 487.50p | 10591 |
08/04/2013 | 462.50p | 487.50p | 457.50p | 481.25p | 4867 |
05/04/2013 | 437.50p | 475.00p | 437.50p | 462.50p | 11766 |
04/04/2013 | 425.00p | 450.00p | 402.50p | 431.25p | 11567 |
03/04/2013 | 425.00p | 437.50p | 412.75p | 425.00p | 7778 |
02/04/2013 | 425.00p | 440.00p | 413.50p | 425.00p | 3613 |
28/03/2013 | 400.00p | 447.50p | 392.10p | 425.00p | 15375 |
27/03/2013 | 393.75p | 422.00p | 391.50p | 400.00p | 4435 |
26/03/2013 | 393.75p | 399.38p | 386.50p | 393.75p | 1450 |
25/03/2013 | 400.00p | 412.00p | 384.00p | 393.75p | 3579 |
22/03/2013 | 406.25p | 406.25p | 384.00p | 400.00p | 4220 |
21/03/2013 | 406.25p | 409.75p | 390.00p | 406.25p | 1501 |
20/03/2013 | 406.25p | 418.00p | 391.63p | 406.25p | 649 |
19/03/2013 | 400.00p | 406.25p | 386.00p | 406.25p | 0 |
18/03/2013 | 393.75p | 405.00p | 386.00p | 400.00p | 6298 |
15/03/2013 | 393.75p | 401.00p | 365.00p | 393.75p | 3184 |
14/03/2013 | 387.50p | 400.00p | 382.50p | 393.75p | 11755 |
13/03/2013 | 400.00p | 400.00p | 362.50p | 387.50p | 2223 |
12/03/2013 | 406.25p | 406.25p | 365.00p | 400.00p | 2661 |
11/03/2013 | 418.75p | 418.75p | 395.00p | 406.25p | 1602 |
08/03/2013 | 425.00p | 425.00p | 400.00p | 418.75p | 1404 |
07/03/2013 | 425.00p | 430.00p | 406.00p | 425.00p | 3143 |
06/03/2013 | 443.75p | 460.00p | 402.50p | 425.00p | 11686 |
05/03/2013 | 381.25p | 500.00p | 381.25p | 443.75p | 35443 |
04/03/2013 | 375.00p | 375.00p | 362.50p | 362.50p | 2882 |
01/03/2013 | 375.00p | 375.00p | 363.00p | 375.00p | 1789 |
28/02/2013 | 375.00p | 375.00p | 363.75p | 375.00p | 800 |
27/02/2013 | 375.00p | 379.50p | 363.75p | 375.00p | 1613 |
26/02/2013 | 381.25p | 381.25p | 355.00p | 375.00p | 2181 |
25/02/2013 | 425.00p | 427.50p | 370.00p | 381.25p | 7457 |
22/02/2013 | 431.25p | 432.00p | 418.75p | 425.00p | 2307 |
21/02/2013 | 437.50p | 450.00p | 412.50p | 431.25p | 17161 |
20/02/2013 | 412.50p | 450.00p | 412.50p | 437.50p | 6665 |
19/02/2013 | 362.50p | 447.38p | 362.50p | 412.50p | 13865 |
18/02/2013 | 337.50p | 375.00p | 325.00p | 362.50p | 14268 |
15/02/2013 | 337.50p | 337.50p | 325.00p | 331.25p | 3917 |
14/02/2013 | 337.50p | 337.50p | 325.00p | 337.50p | 1635 |
13/02/2013 | 337.50p | 337.50p | 326.50p | 337.50p | 1768 |
12/02/2013 | 337.50p | 347.50p | 326.25p | 337.50p | 3382 |
11/02/2013 | 337.50p | 337.50p | 326.25p | 337.50p | 2165 |
08/02/2013 | 337.50p | 337.50p | 325.00p | 337.50p | 510 |
07/02/2013 | 343.75p | 343.75p | 325.00p | 337.50p | 1239 |
06/02/2013 | 343.75p | 343.75p | 325.00p | 343.75p | 865 |
05/02/2013 | 343.75p | 343.75p | 326.87p | 343.75p | 2336 |
04/02/2013 | 343.75p | 343.75p | 325.00p | 343.75p | 1344 |
01/02/2013 | 343.75p | 343.75p | 325.00p | 343.75p | 4570 |
31/01/2013 | 337.50p | 345.62p | 325.00p | 343.75p | 1026 |
30/01/2013 | 337.50p | 337.50p | 325.00p | 337.50p | 600 |
29/01/2013 | 337.50p | 338.50p | 335.00p | 337.50p | 1200 |
28/01/2013 | 337.50p | 337.50p | 325.00p | 337.50p | 87 |
25/01/2013 | 337.50p | 340.00p | 325.00p | 337.50p | 3688 |
24/01/2013 | 337.50p | 340.00p | 325.00p | 337.50p | 3060 |
23/01/2013 | 337.50p | 337.50p | 305.00p | 337.50p | 1172 |
22/01/2013 | 337.50p | 337.50p | 325.00p | 337.50p | 210 |
21/01/2013 | 337.50p | 339.75p | 315.00p | 337.50p | 2418 |
18/01/2013 | 350.00p | 352.75p | 325.00p | 337.50p | 3803 |
17/01/2013 | 350.00p | 351.25p | 337.50p | 350.00p | 3112 |
16/01/2013 | 350.00p | 352.50p | 338.94p | 350.00p | 123 |
15/01/2013 | 375.00p | 375.00p | 337.50p | 350.00p | 3546 |
14/01/2013 | 375.00p | 375.00p | 362.50p | 375.00p | 4580 |
11/01/2013 | 375.00p | 375.00p | 362.50p | 375.00p | 2831 |
10/01/2013 | 375.00p | 380.00p | 366.50p | 375.00p | 482 |
09/01/2013 | 375.00p | 381.00p | 368.50p | 375.00p | 2378 |
08/01/2013 | 381.25p | 381.25p | 366.00p | 375.00p | 1308 |
07/01/2013 | 375.00p | 382.50p | 362.50p | 381.25p | 2773 |
04/01/2013 | 375.00p | 385.00p | 375.00p | 375.00p | 0 |
03/01/2013 | 375.00p | 385.00p | 375.00p | 375.00p | 68 |
02/01/2013 | 337.50p | 389.50p | 337.50p | 375.00p | 8776 |
31/12/2012 | 337.50p | 340.00p | 325.00p | 337.50p | 328 |
28/12/2012 | 350.00p | 350.00p | 325.00p | 337.50p | 2935 |
27/12/2012 | 350.00p | 350.00p | 345.41p | 350.00p | 1000 |
24/12/2012 | 350.00p | 353.50p | 345.00p | 350.00p | 1833 |
21/12/2012 | 350.00p | 352.50p | 337.50p | 350.00p | 427 |
20/12/2012 | 350.00p | 353.75p | 337.50p | 350.00p | 2204 |
19/12/2012 | 356.25p | 356.25p | 350.00p | 350.00p | 1331 |
18/12/2012 | 356.25p | 356.25p | 350.00p | 356.25p | 818 |
17/12/2012 | 356.25p | 356.25p | 350.00p | 356.25p | 433 |
14/12/2012 | 356.25p | 360.00p | 350.00p | 356.25p | 4862 |
13/12/2012 | 356.25p | 358.13p | 350.00p | 356.25p | 306 |
12/12/2012 | 356.25p | 358.13p | 351.30p | 356.25p | 889 |
11/12/2012 | 362.50p | 362.50p | 351.25p | 356.25p | 2574 |
10/12/2012 | 375.00p | 375.00p | 350.00p | 362.50p | 1271 |
07/12/2012 | 362.50p | 375.00p | 353.75p | 375.00p | 5695 |
06/12/2012 | 368.75p | 372.25p | 355.50p | 362.50p | 4715 |
05/12/2012 | 362.50p | 368.75p | 355.00p | 368.75p | 1368 |
04/12/2012 | 387.50p | 387.50p | 362.50p | 362.50p | 371 |
03/12/2012 | 387.50p | 387.50p | 377.50p | 387.50p | 529 |
30/11/2012 | 387.50p | 400.00p | 376.25p | 387.50p | 3600 |
29/11/2012 | 387.50p | 387.50p | 376.31p | 387.50p | 824 |
28/11/2012 | 393.75p | 400.00p | 375.00p | 387.50p | 5560 |
27/11/2012 | 393.75p | 400.00p | 375.00p | 393.75p | 5235 |
26/11/2012 | 418.75p | 418.75p | 388.75p | 393.75p | 2411 |
23/11/2012 | 406.25p | 425.00p | 402.50p | 418.75p | 2620 |
22/11/2012 | 412.50p | 412.50p | 401.25p | 406.25p | 402 |
21/11/2012 | 412.50p | 416.25p | 380.00p | 412.50p | 1399 |
20/11/2012 | 431.25p | 431.25p | 400.00p | 412.50p | 441 |
19/11/2012 | 437.50p | 437.50p | 400.00p | 431.25p | 955 |
16/11/2012 | 437.50p | 437.50p | 402.50p | 437.50p | 0 |
15/11/2012 | 437.50p | 437.50p | 402.50p | 437.50p | 3446 |
14/11/2012 | 437.50p | 437.50p | 425.00p | 437.50p | 512 |
13/11/2012 | 437.50p | 437.50p | 425.00p | 437.50p | 500 |
12/11/2012 | 450.00p | 450.00p | 425.00p | 437.50p | 1369 |
09/11/2012 | 456.25p | 456.25p | 425.00p | 450.00p | 1886 |
08/11/2012 | 456.25p | 456.25p | 437.50p | 456.25p | 1006 |
07/11/2012 | 456.25p | 457.00p | 437.50p | 456.25p | 4346 |
06/11/2012 | 450.00p | 456.25p | 439.50p | 456.25p | 1066 |
05/11/2012 | 450.00p | 450.00p | 438.75p | 450.00p | 385 |
02/11/2012 | 450.00p | 475.00p | 438.75p | 450.00p | 1720 |
01/11/2012 | 450.00p | 450.00p | 437.50p | 450.00p | 2202 |
31/10/2012 | 443.75p | 455.00p | 440.00p | 450.00p | 4265 |
30/10/2012 | 431.25p | 449.40p | 431.25p | 443.75p | 2035 |
29/10/2012 | 443.75p | 457.50p | 430.00p | 437.50p | 7814 |
26/10/2012 | 443.75p | 475.00p | 431.25p | 443.75p | 22149 |
25/10/2012 | 437.50p | 437.50p | 402.50p | 418.75p | 2160 |
24/10/2012 | 437.50p | 437.50p | 437.00p | 437.50p | 908 |
23/10/2012 | 437.50p | 437.50p | 430.00p | 437.50p | 647 |
22/10/2012 | 456.25p | 456.25p | 428.00p | 437.50p | 1464 |
19/10/2012 | 462.50p | 462.50p | 437.50p | 456.25p | 2471 |
18/10/2012 | 456.25p | 462.50p | 442.50p | 462.50p | 3401 |
17/10/2012 | 406.25p | 462.25p | 406.25p | 456.25p | 4192 |
16/10/2012 | 412.50p | 417.00p | 387.50p | 406.25p | 2681 |
15/10/2012 | 425.00p | 450.00p | 400.00p | 412.50p | 1238 |
12/10/2012 | 431.25p | 431.25p | 400.00p | 412.50p | 4258 |
11/10/2012 | 443.75p | 443.75p | 403.50p | 431.25p | 4046 |
10/10/2012 | 450.00p | 455.00p | 427.50p | 443.75p | 3293 |
09/10/2012 | 450.00p | 454.50p | 430.00p | 450.00p | 1272 |
08/10/2012 | 450.00p | 455.00p | 440.00p | 450.00p | 899 |
05/10/2012 | 437.50p | 450.00p | 437.50p | 450.00p | 1803 |
04/10/2012 | 450.00p | 450.00p | 426.25p | 443.75p | 6630 |
03/10/2012 | 450.00p | 450.00p | 427.50p | 450.00p | 1763 |
02/10/2012 | 456.25p | 456.25p | 429.00p | 456.25p | 1278 |
01/10/2012 | 462.50p | 462.50p | 440.00p | 456.25p | 2428 |
28/09/2012 | 462.50p | 475.00p | 450.00p | 462.50p | 1298 |
27/09/2012 | 468.75p | 468.75p | 450.00p | 462.50p | 156 |
26/09/2012 | 475.00p | 475.00p | 440.00p | 468.75p | 3142 |
25/09/2012 | 481.25p | 481.25p | 462.50p | 475.00p | 4894 |
24/09/2012 | 481.25p | 481.25p | 475.00p | 481.25p | 1134 |
21/09/2012 | 487.50p | 495.00p | 475.00p | 481.25p | 7933 |
20/09/2012 | 493.75p | 499.50p | 475.00p | 487.50p | 684 |
19/09/2012 | 493.75p | 499.75p | 475.00p | 493.75p | 699 |
18/09/2012 | 525.00p | 525.00p | 475.00p | 493.75p | 4064 |
17/09/2012 | 518.75p | 525.00p | 487.50p | 525.00p | 7632 |
14/09/2012 | 512.50p | 525.00p | 497.50p | 518.75p | 3508 |
13/09/2012 | 500.00p | 512.50p | 487.50p | 512.50p | 921 |
12/09/2012 | 506.25p | 510.00p | 484.00p | 500.00p | 2915 |
11/09/2012 | 500.00p | 517.50p | 487.50p | 506.25p | 9267 |
10/09/2012 | 512.50p | 525.00p | 478.00p | 500.00p | 14078 |
07/09/2012 | 525.00p | 530.00p | 500.00p | 512.50p | 1803 |
06/09/2012 | 525.00p | 550.00p | 502.50p | 525.00p | 1803 |
05/09/2012 | 562.50p | 562.50p | 500.00p | 525.00p | 8936 |
04/09/2012 | 593.75p | 599.50p | 550.00p | 562.50p | 7565 |
03/09/2012 | 562.50p | 637.00p | 562.50p | 593.75p | 15927 |
31/08/2012 | 518.75p | 587.50p | 516.50p | 556.25p | 10949 |
30/08/2012 | 506.25p | 537.50p | 487.50p | 518.75p | 11511 |
29/08/2012 | 518.75p | 522.00p | 487.50p | 506.25p | 4074 |
28/08/2012 | 562.50p | 562.50p | 512.50p | 518.75p | 9007 |
24/08/2012 | 543.75p | 543.75p | 502.50p | 537.50p | 2188 |
23/08/2012 | 537.50p | 537.50p | 502.50p | 537.50p | 2993 |
22/08/2012 | 525.00p | 537.50p | 475.00p | 537.50p | 14814 |
21/08/2012 | 506.25p | 535.00p | 500.00p | 525.00p | 14583 |
20/08/2012 | 531.25p | 535.00p | 500.00p | 506.25p | 6278 |
17/08/2012 | 568.75p | 568.75p | 482.50p | 531.25p | 24164 |
16/08/2012 | 612.50p | 612.50p | 550.00p | 568.75p | 3276 |
15/08/2012 | 612.50p | 612.50p | 562.50p | 587.50p | 2985 |
14/08/2012 | 593.75p | 600.00p | 550.00p | 587.50p | 14375 |
13/08/2012 | 612.50p | 650.00p | 544.00p | 581.25p | 11748 |
10/08/2012 | 581.25p | 610.00p | 543.75p | 587.50p | 18027 |
09/08/2012 | 637.50p | 640.00p | 550.00p | 581.25p | 10666 |
08/08/2012 | 675.00p | 675.00p | 600.00p | 637.50p | 8340 |
07/08/2012 | 637.50p | 679.50p | 637.50p | 675.00p | 2251 |
06/08/2012 | 687.50p | 687.50p | 650.00p | 681.25p | 3691 |
03/08/2012 | 725.00p | 820.00p | 675.00p | 687.50p | 37694 |
02/08/2012 | 712.50p | 750.00p | 684.38p | 731.25p | 3901 |
01/08/2012 | 675.00p | 775.00p | 616.50p | 712.50p | 21737 |
31/07/2012 | 693.75p | 700.00p | 664.00p | 675.00p | 5810 |
30/07/2012 | 650.00p | 693.75p | 650.00p | 693.75p | 5316 |
27/07/2012 | 737.50p | 737.50p | 575.00p | 650.00p | 17828 |
26/07/2012 | 775.00p | 775.00p | 725.00p | 750.00p | 5675 |
25/07/2012 | 725.00p | 756.25p | 715.00p | 756.25p | 2815 |
24/07/2012 | 737.50p | 768.75p | 715.50p | 725.00p | 10171 |
23/07/2012 | 850.00p | 862.50p | 737.50p | 737.50p | 7113 |
20/07/2012 | 837.50p | 872.50p | 825.00p | 850.00p | 8081 |
*Close Price adjusted for both dividends and splits