Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2013 | 412.25p | 412.25p | 402.75p | 402.75p | 57222 |
08/05/2013 | 414.75p | 414.75p | 402.25p | 410.50p | 58421 |
07/05/2013 | 415.00p | 417.18p | 403.28p | 408.00p | 118137 |
03/05/2013 | 417.00p | 417.00p | 404.85p | 409.00p | 111166 |
02/05/2013 | 411.00p | 419.40p | 408.16p | 411.25p | 33585 |
01/05/2013 | 420.75p | 423.00p | 408.75p | 419.00p | 72251 |
30/04/2013 | 417.00p | 420.00p | 408.34p | 411.25p | 53713 |
29/04/2013 | 410.00p | 419.75p | 407.05p | 412.50p | 383126 |
26/04/2013 | 405.50p | 412.50p | 405.25p | 410.00p | 154156 |
25/04/2013 | 412.00p | 417.00p | 404.75p | 413.75p | 625373 |
24/04/2013 | 415.00p | 415.00p | 402.00p | 410.00p | 552679 |
23/04/2013 | 398.50p | 417.00p | 397.00p | 409.50p | 122212 |
22/04/2013 | 415.00p | 415.00p | 397.00p | 397.00p | 1390841 |
19/04/2013 | 411.50p | 417.25p | 410.00p | 413.00p | 48699 |
18/04/2013 | 423.75p | 423.75p | 414.00p | 414.00p | 164781 |
17/04/2013 | 416.75p | 421.75p | 411.76p | 414.00p | 106650 |
16/04/2013 | 427.00p | 427.65p | 415.25p | 415.75p | 83917 |
15/04/2013 | 429.50p | 429.50p | 415.00p | 415.25p | 45157 |
12/04/2013 | 418.00p | 430.00p | 418.00p | 423.75p | 15658 |
11/04/2013 | 433.00p | 433.00p | 423.25p | 427.25p | 65708 |
10/04/2013 | 430.00p | 430.31p | 422.25p | 430.00p | 40769 |
09/04/2013 | 421.25p | 432.75p | 421.25p | 430.00p | 130134 |
08/04/2013 | 430.00p | 432.50p | 419.25p | 429.50p | 121339 |
05/04/2013 | 429.00p | 430.00p | 420.25p | 430.00p | 39033 |
04/04/2013 | 420.25p | 433.00p | 415.50p | 430.00p | 108947 |
03/04/2013 | 430.00p | 430.00p | 421.50p | 430.00p | 143172 |
02/04/2013 | 431.00p | 433.18p | 420.00p | 422.00p | 96955 |
28/03/2013 | 428.00p | 433.15p | 423.00p | 426.00p | 82524 |
27/03/2013 | 432.50p | 432.50p | 422.00p | 423.75p | 33209 |
26/03/2013 | 435.25p | 441.44p | 423.59p | 430.50p | 94250 |
25/03/2013 | 434.75p | 436.48p | 420.05p | 435.00p | 98902 |
22/03/2013 | 433.00p | 436.72p | 420.25p | 430.00p | 152302 |
21/03/2013 | 436.25p | 442.75p | 428.00p | 428.00p | 59498 |
20/03/2013 | 430.25p | 437.50p | 428.00p | 428.00p | 47111 |
19/03/2013 | 426.00p | 437.50p | 426.00p | 437.50p | 58084 |
18/03/2013 | 437.25p | 437.36p | 422.73p | 433.00p | 87601 |
15/03/2013 | 437.25p | 439.75p | 427.00p | 439.75p | 73395 |
14/03/2013 | 427.00p | 434.00p | 427.00p | 427.00p | 33117 |
13/03/2013 | 430.00p | 433.52p | 423.20p | 429.00p | 45739 |
12/03/2013 | 434.00p | 434.00p | 421.25p | 425.00p | 53189 |
11/03/2013 | 443.75p | 445.00p | 422.00p | 432.75p | 61964 |
08/03/2013 | 437.25p | 443.75p | 435.99p | 442.75p | 38005 |
07/03/2013 | 442.75p | 445.00p | 435.00p | 435.00p | 37101 |
06/03/2013 | 445.00p | 445.00p | 435.00p | 442.00p | 65024 |
05/03/2013 | 445.00p | 445.25p | 435.00p | 437.00p | 128727 |
04/03/2013 | 446.00p | 446.00p | 442.00p | 445.00p | 29587 |
01/03/2013 | 452.25p | 452.50p | 442.75p | 445.00p | 73768 |
28/02/2013 | 450.00p | 450.00p | 442.00p | 446.00p | 25565 |
27/02/2013 | 455.00p | 455.00p | 445.00p | 445.00p | 14387 |
26/02/2013 | 447.00p | 451.75p | 445.20p | 450.00p | 122057 |
25/02/2013 | 451.25p | 459.00p | 446.50p | 446.50p | 261704 |
22/02/2013 | 446.75p | 457.75p | 446.50p | 449.00p | 246540 |
21/02/2013 | 458.00p | 461.32p | 447.00p | 450.00p | 69920 |
20/02/2013 | 456.50p | 460.84p | 451.75p | 460.00p | 414298 |
19/02/2013 | 452.00p | 456.00p | 448.00p | 451.75p | 352594 |
18/02/2013 | 447.00p | 454.75p | 436.00p | 450.00p | 122114 |
15/02/2013 | 442.00p | 450.00p | 437.00p | 445.00p | 80940 |
14/02/2013 | 437.00p | 440.00p | 430.00p | 437.00p | 30161 |
13/02/2013 | 435.50p | 438.37p | 431.50p | 436.50p | 103225 |
12/02/2013 | 433.50p | 440.00p | 431.47p | 438.00p | 116939 |
11/02/2013 | 435.00p | 437.00p | 432.25p | 437.00p | 96946 |
08/02/2013 | 432.00p | 437.17p | 429.02p | 433.00p | 189870 |
07/02/2013 | 429.00p | 431.50p | 426.20p | 426.75p | 173675 |
06/02/2013 | 425.00p | 430.00p | 424.00p | 429.00p | 475755 |
05/02/2013 | 428.50p | 429.00p | 423.00p | 423.00p | 64794 |
04/02/2013 | 422.50p | 429.00p | 418.75p | 427.50p | 80289 |
01/02/2013 | 427.25p | 431.62p | 424.50p | 427.50p | 373928 |
31/01/2013 | 426.00p | 426.00p | 417.50p | 426.00p | 212761 |
30/01/2013 | 423.50p | 423.55p | 416.31p | 417.50p | 23062 |
29/01/2013 | 424.25p | 424.25p | 419.84p | 420.00p | 420358 |
28/01/2013 | 427.00p | 427.00p | 420.00p | 425.00p | 516201 |
25/01/2013 | 420.00p | 430.00p | 420.00p | 425.00p | 286715 |
24/01/2013 | 420.00p | 425.44p | 412.20p | 422.25p | 103957 |
23/01/2013 | 420.00p | 424.00p | 414.00p | 417.75p | 66277 |
22/01/2013 | 430.00p | 431.52p | 420.00p | 420.00p | 175180 |
21/01/2013 | 428.00p | 440.47p | 420.71p | 430.00p | 242413 |
18/01/2013 | 441.75p | 443.60p | 432.50p | 432.50p | 26655 |
17/01/2013 | 444.00p | 449.58p | 435.20p | 438.25p | 50107 |
16/01/2013 | 445.00p | 449.91p | 443.90p | 445.00p | 82966 |
15/01/2013 | 446.00p | 451.89p | 440.00p | 445.00p | 257610 |
14/01/2013 | 433.00p | 450.00p | 431.56p | 443.00p | 288159 |
11/01/2013 | 424.00p | 429.00p | 420.00p | 429.00p | 90693 |
10/01/2013 | 420.00p | 428.09p | 415.00p | 422.00p | 107465 |
09/01/2013 | 429.25p | 437.00p | 417.00p | 417.00p | 84595 |
08/01/2013 | 450.00p | 453.25p | 425.00p | 428.00p | 164589 |
07/01/2013 | 451.00p | 457.90p | 450.00p | 450.00p | 45985 |
04/01/2013 | 468.25p | 468.25p | 450.00p | 450.00p | 56422 |
03/01/2013 | 460.50p | 469.00p | 460.50p | 465.00p | 20827 |
02/01/2013 | 454.25p | 468.75p | 454.25p | 459.25p | 11900 |
31/12/2012 | 469.00p | 469.00p | 456.25p | 469.00p | 6201 |
28/12/2012 | 454.25p | 461.00p | 454.00p | 454.00p | 6752 |
27/12/2012 | 465.00p | 465.00p | 454.25p | 454.25p | 25952 |
24/12/2012 | 463.75p | 467.00p | 455.33p | 463.75p | 7294 |
21/12/2012 | 458.00p | 463.88p | 452.50p | 455.00p | 70723 |
20/12/2012 | 460.50p | 465.00p | 448.50p | 448.50p | 18126 |
19/12/2012 | 466.00p | 466.25p | 455.00p | 455.00p | 14598 |
18/12/2012 | 460.00p | 467.00p | 451.42p | 465.00p | 52042 |
17/12/2012 | 457.00p | 460.00p | 451.10p | 460.00p | 13962 |
14/12/2012 | 456.50p | 456.50p | 445.00p | 445.00p | 38184 |
13/12/2012 | 450.00p | 456.25p | 445.00p | 445.00p | 68674 |
12/12/2012 | 445.00p | 449.50p | 445.00p | 446.50p | 62949 |
11/12/2012 | 450.00p | 457.41p | 445.00p | 445.00p | 392147 |
10/12/2012 | 457.00p | 463.75p | 429.36p | 448.00p | 544775 |
07/12/2012 | 461.50p | 468.77p | 452.00p | 455.00p | 40052 |
06/12/2012 | 468.00p | 473.09p | 460.00p | 463.00p | 97029 |
05/12/2012 | 476.00p | 476.00p | 466.00p | 466.00p | 93403 |
04/12/2012 | 484.00p | 488.00p | 477.00p | 477.50p | 572022 |
03/12/2012 | 488.00p | 489.58p | 475.00p | 478.25p | 531009 |
30/11/2012 | 480.00p | 490.31p | 475.71p | 489.50p | 86224 |
29/11/2012 | 474.50p | 485.00p | 473.98p | 485.00p | 33012 |
28/11/2012 | 482.75p | 484.00p | 475.00p | 475.00p | 38943 |
27/11/2012 | 480.00p | 481.00p | 475.00p | 475.00p | 20171 |
26/11/2012 | 475.00p | 481.12p | 470.25p | 475.25p | 11805 |
23/11/2012 | 479.00p | 482.03p | 473.63p | 475.00p | 50405 |
22/11/2012 | 478.00p | 482.75p | 476.00p | 479.50p | 42470 |
21/11/2012 | 470.75p | 481.75p | 470.61p | 481.75p | 27959 |
20/11/2012 | 465.25p | 480.57p | 465.25p | 475.00p | 49861 |
19/11/2012 | 465.00p | 480.00p | 463.00p | 476.00p | 175445 |
16/11/2012 | 470.00p | 475.00p | 465.00p | 465.00p | 480134 |
15/11/2012 | 475.00p | 475.00p | 470.00p | 470.75p | 201719 |
14/11/2012 | 473.00p | 478.80p | 470.25p | 474.50p | 39177 |
13/11/2012 | 475.75p | 475.80p | 470.00p | 475.00p | 325228 |
12/11/2012 | 473.50p | 476.82p | 473.00p | 475.75p | 18601 |
09/11/2012 | 470.00p | 475.65p | 470.00p | 475.00p | 112003 |
08/11/2012 | 470.25p | 478.50p | 470.25p | 478.50p | 143887 |
07/11/2012 | 475.00p | 480.82p | 473.51p | 476.00p | 9245 |
06/11/2012 | 474.50p | 485.00p | 472.00p | 484.50p | 14899 |
05/11/2012 | 484.50p | 484.60p | 471.25p | 475.00p | 56689 |
02/11/2012 | 470.00p | 485.00p | 470.00p | 481.50p | 34693 |
01/11/2012 | 475.75p | 484.91p | 475.75p | 477.75p | 92521 |
31/10/2012 | 475.75p | 481.94p | 474.00p | 474.00p | 912781 |
30/10/2012 | 480.00p | 483.00p | 475.00p | 478.25p | 43025 |
29/10/2012 | 474.25p | 483.00p | 473.00p | 483.00p | 29992 |
26/10/2012 | 475.00p | 483.00p | 470.00p | 483.00p | 46799 |
25/10/2012 | 475.00p | 480.00p | 470.00p | 480.00p | 274105 |
24/10/2012 | 466.00p | 475.00p | 462.13p | 475.00p | 25846 |
23/10/2012 | 465.00p | 472.00p | 462.69p | 472.00p | 43464 |
22/10/2012 | 455.25p | 466.00p | 455.25p | 465.00p | 89233 |
19/10/2012 | 458.00p | 467.00p | 452.86p | 461.00p | 33093 |
18/10/2012 | 460.00p | 466.00p | 460.00p | 466.00p | 6535 |
17/10/2012 | 453.25p | 463.00p | 452.90p | 462.00p | 90648 |
16/10/2012 | 451.50p | 457.38p | 450.32p | 457.38p | 138978 |
15/10/2012 | 449.75p | 453.77p | 448.50p | 450.00p | 19466 |
12/10/2012 | 451.00p | 453.75p | 445.08p | 448.00p | 62049 |
11/10/2012 | 451.75p | 452.58p | 445.63p | 447.50p | 153850 |
10/10/2012 | 449.75p | 450.00p | 446.00p | 450.00p | 79908 |
09/10/2012 | 445.00p | 449.75p | 438.25p | 445.25p | 18611 |
08/10/2012 | 435.25p | 448.78p | 435.25p | 440.00p | 46249 |
05/10/2012 | 442.00p | 450.00p | 441.93p | 448.00p | 37710 |
04/10/2012 | 445.00p | 446.00p | 436.50p | 440.00p | 32641 |
03/10/2012 | 442.50p | 445.10p | 435.00p | 435.00p | 16162 |
02/10/2012 | 451.75p | 452.52p | 443.55p | 446.00p | 30983 |
01/10/2012 | 449.00p | 453.25p | 444.05p | 447.00p | 44108 |
28/09/2012 | 440.00p | 450.48p | 440.00p | 450.00p | 45038 |
27/09/2012 | 450.00p | 453.15p | 446.97p | 450.00p | 31973 |
26/09/2012 | 452.75p | 455.00p | 446.25p | 450.00p | 37874 |
25/09/2012 | 454.75p | 454.75p | 446.00p | 453.00p | 123454 |
24/09/2012 | 453.32p | 453.32p | 441.80p | 448.12p | 102871 |
21/09/2012 | 445.00p | 455.00p | 445.00p | 455.00p | 227671 |
20/09/2012 | 452.00p | 452.50p | 452.00p | 452.00p | 13594 |
19/09/2012 | 446.75p | 454.75p | 445.00p | 452.50p | 33113 |
18/09/2012 | 442.50p | 455.00p | 440.37p | 450.00p | 41165 |
17/09/2012 | 432.25p | 443.00p | 426.60p | 443.00p | 30523 |
14/09/2012 | 429.00p | 435.00p | 425.93p | 430.00p | 59370 |
13/09/2012 | 437.75p | 443.23p | 428.25p | 432.00p | 118757 |
12/09/2012 | 445.00p | 445.59p | 433.00p | 433.00p | 87897 |
11/09/2012 | 444.00p | 446.91p | 437.00p | 440.00p | 16053 |
10/09/2012 | 446.25p | 453.57p | 440.00p | 440.00p | 21839 |
07/09/2012 | 454.00p | 455.00p | 447.75p | 448.50p | 16836 |
06/09/2012 | 435.25p | 452.50p | 435.25p | 452.50p | 42160 |
05/09/2012 | 438.00p | 445.00p | 437.50p | 445.00p | 14349 |
04/09/2012 | 443.75p | 447.00p | 438.00p | 447.00p | 63060 |
03/09/2012 | 440.00p | 448.75p | 431.71p | 448.75p | 40478 |
31/08/2012 | 444.75p | 444.75p | 430.00p | 435.00p | 53940 |
30/08/2012 | 442.75p | 442.75p | 425.50p | 425.50p | 176767 |
29/08/2012 | 440.00p | 443.11p | 434.57p | 443.00p | 25818 |
28/08/2012 | 432.00p | 446.75p | 432.00p | 434.75p | 18438 |
24/08/2012 | 439.00p | 447.00p | 431.00p | 440.50p | 93311 |
23/08/2012 | 430.75p | 438.04p | 430.00p | 434.25p | 9203 |
22/08/2012 | 435.75p | 440.00p | 430.75p | 435.75p | 38843 |
21/08/2012 | 439.00p | 444.00p | 430.25p | 438.00p | 47803 |
20/08/2012 | 430.25p | 443.75p | 430.25p | 432.00p | 29227 |
17/08/2012 | 428.25p | 439.19p | 428.00p | 436.00p | 33709 |
16/08/2012 | 449.75p | 449.75p | 427.00p | 427.00p | 34502 |
15/08/2012 | 437.00p | 445.00p | 437.00p | 441.00p | 22592 |
14/08/2012 | 435.00p | 442.00p | 435.00p | 442.00p | 120722 |
13/08/2012 | 444.75p | 444.75p | 435.00p | 438.00p | 7828 |
10/08/2012 | 441.75p | 446.05p | 435.00p | 442.00p | 31496 |
09/08/2012 | 442.00p | 449.00p | 435.25p | 442.00p | 26548 |
08/08/2012 | 441.75p | 446.39p | 435.00p | 443.00p | 18360 |
07/08/2012 | 438.00p | 445.00p | 433.81p | 440.50p | 28679 |
06/08/2012 | 442.00p | 445.41p | 434.00p | 445.00p | 40958 |
03/08/2012 | 435.00p | 443.05p | 435.00p | 442.00p | 21076 |
02/08/2012 | 435.00p | 440.00p | 435.00p | 435.00p | 44794 |
01/08/2012 | 440.00p | 445.00p | 435.00p | 439.75p | 267184 |
31/07/2012 | 435.00p | 440.00p | 435.00p | 439.00p | 28901 |
30/07/2012 | 442.00p | 449.75p | 420.00p | 435.00p | 1028782 |
27/07/2012 | 440.00p | 445.00p | 435.75p | 445.00p | 42120 |
26/07/2012 | 446.00p | 446.00p | 435.00p | 440.25p | 42008 |
25/07/2012 | 444.00p | 450.00p | 440.50p | 449.00p | 62443 |
*Close Price adjusted for both dividends and splits