Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 0 |
17/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 34 |
16/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 58 |
15/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 0 |
12/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 0 |
11/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 162 |
10/04/2013 | 277.50p | 282.00p | 270.00p | 277.50p | 0 |
09/04/2013 | 277.50p | 282.00p | 270.00p | 277.50p | 3042 |
08/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 5000 |
05/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 40 |
04/04/2013 | 280.00p | 280.00p | 270.00p | 277.50p | 12611 |
03/04/2013 | 280.00p | 280.00p | 272.00p | 280.00p | 0 |
02/04/2013 | 280.00p | 280.00p | 272.00p | 280.00p | 0 |
28/03/2013 | 280.00p | 280.00p | 272.00p | 280.00p | 1700 |
27/03/2013 | 282.50p | 282.50p | 273.50p | 280.00p | 12 |
26/03/2013 | 282.50p | 282.50p | 278.50p | 282.50p | 22549 |
25/03/2013 | 282.50p | 282.50p | 275.00p | 282.50p | 551 |
22/03/2013 | 272.50p | 288.50p | 272.50p | 282.50p | 5809 |
21/03/2013 | 272.50p | 272.50p | 265.00p | 272.50p | 0 |
20/03/2013 | 272.50p | 272.50p | 265.00p | 272.50p | 428 |
19/03/2013 | 270.00p | 280.00p | 270.00p | 272.50p | 40227 |
18/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 59 |
15/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 0 |
14/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 0 |
13/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 958 |
12/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 684 |
11/03/2013 | 270.00p | 275.00p | 261.00p | 270.00p | 15086 |
08/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 106 |
07/03/2013 | 270.00p | 270.00p | 262.00p | 270.00p | 38025 |
06/03/2013 | 270.00p | 272.50p | 257.52p | 270.00p | 0 |
05/03/2013 | 272.50p | 272.50p | 257.52p | 270.00p | 1546 |
04/03/2013 | 272.50p | 272.50p | 260.00p | 272.50p | 361 |
01/03/2013 | 267.50p | 278.00p | 260.00p | 272.50p | 8463 |
28/02/2013 | 267.50p | 275.00p | 267.50p | 267.50p | 2000 |
27/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
26/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
25/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 819 |
22/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 599 |
21/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 233 |
20/02/2013 | 267.50p | 270.00p | 260.00p | 267.50p | 1339 |
19/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
18/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
15/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 416 |
14/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 20 |
13/02/2013 | 267.50p | 270.00p | 267.50p | 267.50p | 1000 |
12/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 42 |
11/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 346 |
08/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
07/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 53 |
06/02/2013 | 270.00p | 270.00p | 260.10p | 267.50p | 522 |
05/02/2013 | 270.00p | 270.00p | 262.00p | 270.00p | 62 |
04/02/2013 | 270.00p | 272.00p | 262.00p | 270.00p | 1043 |
01/02/2013 | 267.50p | 270.00p | 260.10p | 270.00p | 346 |
31/01/2013 | 267.50p | 271.25p | 260.00p | 267.50p | 0 |
30/01/2013 | 267.50p | 271.25p | 260.00p | 267.50p | 1386 |
29/01/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
28/01/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
25/01/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 1000 |
24/01/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 166 |
23/01/2013 | 267.50p | 270.00p | 260.00p | 267.50p | 0 |
22/01/2013 | 267.50p | 270.00p | 260.00p | 267.50p | 0 |
21/01/2013 | 270.00p | 270.00p | 260.00p | 267.50p | 184 |
18/01/2013 | 270.00p | 270.00p | 260.00p | 270.00p | 34 |
17/01/2013 | 270.00p | 270.00p | 260.00p | 270.00p | 0 |
16/01/2013 | 270.00p | 270.00p | 260.00p | 270.00p | 169 |
15/01/2013 | 270.00p | 272.50p | 261.00p | 270.00p | 0 |
14/01/2013 | 270.00p | 272.50p | 261.00p | 270.00p | 0 |
11/01/2013 | 272.50p | 272.50p | 261.00p | 270.00p | 246 |
10/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 0 |
09/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 3 |
08/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 68 |
07/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 41 |
04/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 222 |
03/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 46 |
02/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 112 |
31/12/2012 | 272.50p | 280.00p | 272.50p | 272.50p | 89 |
28/12/2012 | 272.50p | 272.50p | 261.00p | 272.50p | 83 |
27/12/2012 | 272.50p | 275.00p | 270.00p | 272.50p | 0 |
24/12/2012 | 275.00p | 275.00p | 270.00p | 275.00p | 28 |
21/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 0 |
20/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 19 |
19/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 774 |
18/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 0 |
17/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 0 |
14/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 0 |
13/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 20 |
12/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
11/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
10/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 3409 |
07/12/2012 | 275.00p | 287.00p | 275.00p | 275.00p | 3047 |
06/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 65 |
05/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
04/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
03/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 186 |
30/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 335 |
29/11/2012 | 275.00p | 280.00p | 266.00p | 275.00p | 0 |
28/11/2012 | 275.00p | 280.00p | 266.00p | 275.00p | 0 |
27/11/2012 | 275.00p | 280.00p | 266.00p | 275.00p | 0 |
26/11/2012 | 275.00p | 280.00p | 266.00p | 275.00p | 0 |
23/11/2012 | 275.00p | 280.00p | 266.00p | 275.00p | 38 |
22/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
21/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 33 |
20/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
19/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
16/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 2514 |
15/11/2012 | 272.50p | 275.00p | 270.00p | 275.00p | 66 |
14/11/2012 | 272.50p | 272.50p | 267.50p | 272.50p | 52 |
13/11/2012 | 277.50p | 277.50p | 272.50p | 272.50p | 33 |
12/11/2012 | 277.50p | 277.50p | 270.00p | 277.50p | 3054 |
09/11/2012 | 277.50p | 280.00p | 273.75p | 277.50p | 0 |
08/11/2012 | 277.50p | 280.00p | 273.75p | 277.50p | 0 |
07/11/2012 | 277.50p | 280.00p | 273.75p | 277.50p | 2617 |
06/11/2012 | 277.50p | 280.00p | 267.50p | 277.50p | 0 |
05/11/2012 | 277.50p | 280.00p | 267.50p | 277.50p | 0 |
02/11/2012 | 267.50p | 280.00p | 267.50p | 277.50p | 5000 |
01/11/2012 | 267.50p | 267.50p | 260.00p | 267.50p | 112 |
31/10/2012 | 267.50p | 280.00p | 267.50p | 267.50p | 0 |
30/10/2012 | 267.50p | 280.00p | 267.50p | 267.50p | 0 |
29/10/2012 | 267.50p | 280.00p | 267.50p | 267.50p | 0 |
26/10/2012 | 267.50p | 280.00p | 267.50p | 267.50p | 2998 |
25/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 175 |
24/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 0 |
23/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 0 |
22/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 74 |
19/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 42 |
18/10/2012 | 267.50p | 267.50p | 263.75p | 267.50p | 733 |
17/10/2012 | 267.50p | 267.50p | 263.75p | 267.50p | 89 |
16/10/2012 | 267.50p | 267.50p | 257.00p | 267.50p | 626 |
15/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 116 |
12/10/2012 | 267.50p | 267.50p | 265.00p | 267.50p | 1000 |
11/10/2012 | 267.50p | 267.50p | 263.75p | 267.50p | 0 |
10/10/2012 | 267.50p | 267.50p | 263.75p | 267.50p | 0 |
09/10/2012 | 267.50p | 267.50p | 263.75p | 267.50p | 6 |
08/10/2012 | 267.50p | 270.00p | 266.00p | 267.50p | 0 |
05/10/2012 | 267.50p | 270.00p | 266.00p | 267.50p | 0 |
04/10/2012 | 270.00p | 270.00p | 266.00p | 267.50p | 1959 |
03/10/2012 | 270.00p | 275.00p | 269.00p | 270.00p | 526 |
02/10/2012 | 265.00p | 275.00p | 265.00p | 270.00p | 1008 |
01/10/2012 | 265.00p | 265.00p | 262.50p | 265.00p | 0 |
28/09/2012 | 262.50p | 265.00p | 262.50p | 265.00p | 166 |
27/09/2012 | 262.50p | 270.00p | 261.00p | 262.50p | 1207 |
26/09/2012 | 257.50p | 265.00p | 256.60p | 262.50p | 7514 |
25/09/2012 | 257.50p | 257.50p | 256.00p | 257.50p | 2412 |
24/09/2012 | 255.00p | 265.00p | 255.00p | 257.50p | 4346 |
21/09/2012 | 245.00p | 260.00p | 245.00p | 255.00p | 46300 |
20/09/2012 | 237.50p | 245.00p | 237.50p | 240.00p | 0 |
19/09/2012 | 237.50p | 245.00p | 237.50p | 240.00p | 0 |
18/09/2012 | 237.50p | 245.00p | 237.50p | 240.00p | 0 |
17/09/2012 | 240.00p | 245.00p | 237.50p | 240.00p | 2504 |
14/09/2012 | 237.50p | 242.50p | 235.00p | 240.00p | 0 |
13/09/2012 | 237.50p | 242.50p | 235.00p | 240.00p | 0 |
12/09/2012 | 237.50p | 240.00p | 235.00p | 240.00p | 129 |
11/09/2012 | 237.50p | 240.00p | 235.00p | 240.00p | 111 |
10/09/2012 | 237.50p | 240.00p | 235.00p | 240.00p | 214 |
07/09/2012 | 237.50p | 245.00p | 237.50p | 240.00p | 2500 |
06/09/2012 | 242.50p | 242.50p | 230.00p | 237.50p | 3494 |
05/09/2012 | 242.50p | 247.00p | 242.50p | 242.50p | 2500 |
04/09/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 0 |
03/09/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 0 |
31/08/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 0 |
30/08/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 0 |
29/08/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 166 |
28/08/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 269 |
24/08/2012 | 242.50p | 245.55p | 242.50p | 242.50p | 1250 |
23/08/2012 | 245.00p | 245.00p | 235.00p | 242.50p | 1607 |
22/08/2012 | 245.00p | 245.00p | 235.00p | 242.50p | 0 |
21/08/2012 | 245.00p | 245.00p | 235.00p | 242.50p | 83 |
20/08/2012 | 245.00p | 245.00p | 235.00p | 242.50p | 40 |
17/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
16/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
15/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
14/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
13/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 16 |
10/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
09/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
08/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 37 |
07/08/2012 | 247.50p | 247.50p | 240.00p | 245.00p | 1117 |
06/08/2012 | 250.00p | 250.00p | 240.00p | 247.50p | 234 |
03/08/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 49 |
02/08/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 33 |
01/08/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
31/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
30/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
27/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 28 |
26/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 104 |
25/07/2012 | 250.00p | 250.00p | 245.50p | 250.00p | 2460 |
24/07/2012 | 250.00p | 250.00p | 245.50p | 250.00p | 0 |
23/07/2012 | 250.00p | 250.00p | 245.50p | 250.00p | 186 |
20/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 3000 |
19/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 12 |
18/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 80 |
17/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 393 |
16/07/2012 | 250.00p | 254.00p | 248.50p | 250.00p | 0 |
13/07/2012 | 250.00p | 254.00p | 248.50p | 250.00p | 40500 |
12/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 0 |
11/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 0 |
10/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 0 |
09/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 2621 |
06/07/2012 | 250.00p | 250.00p | 246.00p | 250.00p | 2298 |
05/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
*Close Price adjusted for both dividends and splits