Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2013 | 484.50p | 488.00p | 482.50p | 486.00p | 9573 |
21/05/2013 | 484.50p | 487.00p | 484.50p | 484.50p | 5485 |
20/05/2013 | 484.50p | 487.00p | 482.00p | 484.50p | 22020 |
17/05/2013 | 483.50p | 488.00p | 483.50p | 484.50p | 16475 |
16/05/2013 | 483.50p | 487.00p | 482.31p | 483.50p | 7464 |
15/05/2013 | 483.50p | 487.00p | 482.00p | 483.50p | 16824 |
14/05/2013 | 483.50p | 487.00p | 481.50p | 483.50p | 2757 |
13/05/2013 | 485.00p | 490.00p | 480.00p | 483.50p | 14038 |
10/05/2013 | 479.50p | 488.00p | 476.50p | 485.00p | 10239 |
09/05/2013 | 478.00p | 485.00p | 476.50p | 479.50p | 10674 |
08/05/2013 | 474.00p | 482.00p | 471.50p | 478.00p | 13149 |
07/05/2013 | 470.00p | 478.00p | 470.00p | 473.50p | 9104 |
03/05/2013 | 470.00p | 475.00p | 467.10p | 470.00p | 7541 |
02/05/2013 | 470.00p | 472.90p | 466.00p | 470.00p | 9763 |
01/05/2013 | 469.00p | 475.00p | 469.00p | 470.00p | 5607 |
30/04/2013 | 471.00p | 475.00p | 466.75p | 469.00p | 15163 |
29/04/2013 | 466.00p | 475.00p | 466.00p | 471.00p | 8508 |
26/04/2013 | 456.00p | 470.00p | 456.00p | 466.00p | 8625 |
25/04/2013 | 448.50p | 460.00p | 448.50p | 456.00p | 11087 |
24/04/2013 | 451.50p | 451.50p | 445.00p | 448.50p | 7230 |
23/04/2013 | 450.50p | 453.50p | 449.00p | 451.50p | 3388 |
22/04/2013 | 445.00p | 452.00p | 445.00p | 450.50p | 12520 |
19/04/2013 | 440.50p | 448.18p | 438.00p | 445.00p | 14203 |
18/04/2013 | 440.00p | 442.00p | 437.00p | 440.50p | 12107 |
17/04/2013 | 439.50p | 442.00p | 436.50p | 440.00p | 4265 |
16/04/2013 | 439.00p | 442.20p | 436.20p | 439.50p | 10490 |
15/04/2013 | 441.50p | 441.50p | 435.00p | 439.00p | 6611 |
12/04/2013 | 444.00p | 444.00p | 438.00p | 441.50p | 7245 |
11/04/2013 | 444.00p | 445.68p | 440.00p | 444.00p | 6631 |
10/04/2013 | 444.00p | 444.21p | 440.00p | 444.00p | 8303 |
09/04/2013 | 446.00p | 446.00p | 440.00p | 444.00p | 15733 |
08/04/2013 | 451.00p | 451.32p | 440.00p | 446.00p | 22967 |
05/04/2013 | 455.00p | 455.00p | 450.00p | 451.00p | 9581 |
04/04/2013 | 455.00p | 458.00p | 450.00p | 455.00p | 11298 |
03/04/2013 | 455.00p | 457.00p | 451.25p | 455.00p | 6329 |
02/04/2013 | 455.00p | 460.00p | 450.75p | 455.00p | 10525 |
28/03/2013 | 455.00p | 460.00p | 452.00p | 455.00p | 7378 |
27/03/2013 | 456.50p | 460.00p | 455.00p | 455.00p | 8467 |
26/03/2013 | 458.50p | 461.30p | 456.50p | 458.50p | 9394 |
25/03/2013 | 459.00p | 459.80p | 455.00p | 458.50p | 11391 |
22/03/2013 | 463.50p | 465.95p | 458.00p | 459.00p | 16410 |
21/03/2013 | 464.00p | 467.00p | 460.00p | 463.50p | 11526 |
20/03/2013 | 464.00p | 470.00p | 461.00p | 464.00p | 27721 |
19/03/2013 | 465.00p | 469.00p | 460.00p | 464.00p | 12796 |
18/03/2013 | 465.00p | 470.00p | 460.00p | 465.00p | 14916 |
15/03/2013 | 465.00p | 470.00p | 464.99p | 465.00p | 6952 |
14/03/2013 | 465.00p | 467.00p | 460.00p | 465.00p | 3728 |
13/03/2013 | 466.50p | 468.75p | 460.00p | 466.00p | 17345 |
12/03/2013 | 467.50p | 471.25p | 463.50p | 466.50p | 5734 |
11/03/2013 | 467.50p | 472.00p | 464.50p | 467.50p | 3313 |
08/03/2013 | 468.00p | 472.00p | 463.00p | 467.50p | 5717 |
07/03/2013 | 468.00p | 473.00p | 467.00p | 468.00p | 2860 |
06/03/2013 | 469.00p | 473.00p | 465.00p | 468.00p | 13085 |
05/03/2013 | 473.50p | 477.00p | 466.00p | 469.00p | 9865 |
04/03/2013 | 474.50p | 477.50p | 470.00p | 473.50p | 6976 |
01/03/2013 | 477.00p | 479.00p | 472.00p | 475.50p | 4769 |
28/02/2013 | 477.00p | 480.00p | 472.00p | 477.00p | 4700 |
27/02/2013 | 476.00p | 480.00p | 472.00p | 477.00p | 2905 |
26/02/2013 | 476.00p | 479.50p | 476.00p | 476.00p | 2484 |
25/02/2013 | 476.00p | 480.00p | 472.00p | 476.00p | 5048 |
22/02/2013 | 472.50p | 479.75p | 460.00p | 476.00p | 8930 |
21/02/2013 | 473.00p | 474.50p | 470.00p | 472.50p | 4844 |
20/02/2013 | 472.50p | 475.00p | 472.50p | 473.00p | 2062 |
19/02/2013 | 471.50p | 474.50p | 471.50p | 472.50p | 1507 |
18/02/2013 | 467.50p | 471.50p | 466.00p | 471.50p | 7383 |
15/02/2013 | 462.00p | 469.25p | 461.00p | 467.50p | 3403 |
14/02/2013 | 459.50p | 464.00p | 455.00p | 462.00p | 9017 |
13/02/2013 | 460.00p | 463.00p | 455.00p | 459.50p | 9000 |
12/02/2013 | 461.00p | 462.00p | 457.00p | 459.00p | 10030 |
11/02/2013 | 461.00p | 465.00p | 460.00p | 461.00p | 23584 |
08/02/2013 | 462.50p | 464.87p | 460.00p | 461.00p | 7703 |
07/02/2013 | 456.50p | 462.50p | 456.50p | 462.50p | 8367 |
06/02/2013 | 453.50p | 460.00p | 453.50p | 456.50p | 6822 |
05/02/2013 | 451.00p | 457.00p | 451.00p | 453.50p | 3777 |
04/02/2013 | 451.00p | 455.00p | 451.00p | 451.00p | 5429 |
01/02/2013 | 451.00p | 457.00p | 449.50p | 451.00p | 10110 |
31/01/2013 | 451.00p | 455.00p | 448.00p | 451.00p | 3826 |
30/01/2013 | 453.00p | 458.00p | 450.50p | 451.00p | 10288 |
29/01/2013 | 456.00p | 458.00p | 453.50p | 455.00p | 9861 |
28/01/2013 | 454.00p | 463.00p | 451.00p | 456.00p | 19481 |
25/01/2013 | 458.00p | 462.00p | 451.00p | 454.00p | 5822 |
24/01/2013 | 475.00p | 475.00p | 457.00p | 458.00p | 12461 |
23/01/2013 | 473.00p | 482.00p | 473.00p | 475.00p | 23498 |
22/01/2013 | 470.50p | 484.00p | 468.27p | 471.50p | 19605 |
21/01/2013 | 450.50p | 470.00p | 450.50p | 469.00p | 9719 |
18/01/2013 | 445.00p | 455.00p | 444.00p | 450.50p | 14424 |
17/01/2013 | 445.00p | 450.00p | 444.00p | 445.00p | 18443 |
16/01/2013 | 445.00p | 448.00p | 445.00p | 445.00p | 305 |
15/01/2013 | 445.00p | 450.00p | 443.00p | 445.00p | 9345 |
14/01/2013 | 443.50p | 448.00p | 442.75p | 445.00p | 2492 |
11/01/2013 | 443.50p | 445.00p | 442.50p | 443.50p | 3681 |
10/01/2013 | 439.00p | 443.50p | 439.00p | 443.50p | 750 |
09/01/2013 | 438.00p | 443.00p | 433.00p | 438.00p | 1550 |
08/01/2013 | 438.00p | 443.00p | 438.00p | 438.00p | 4328 |
07/01/2013 | 436.50p | 442.00p | 435.70p | 437.50p | 4552 |
04/01/2013 | 437.50p | 440.00p | 434.94p | 436.50p | 6024 |
03/01/2013 | 437.50p | 437.50p | 436.39p | 437.50p | 1736 |
02/01/2013 | 437.50p | 440.00p | 435.00p | 437.50p | 10112 |
31/12/2012 | 434.50p | 439.00p | 434.50p | 437.50p | 3263 |
28/12/2012 | 438.00p | 439.60p | 434.50p | 434.50p | 5226 |
27/12/2012 | 440.50p | 440.50p | 436.00p | 438.00p | 4650 |
24/12/2012 | 440.50p | 444.90p | 438.25p | 440.50p | 5269 |
21/12/2012 | 440.00p | 444.90p | 440.00p | 440.50p | 6594 |
20/12/2012 | 440.50p | 444.90p | 440.50p | 440.50p | 1900 |
19/12/2012 | 439.00p | 444.90p | 439.00p | 440.50p | 12298 |
18/12/2012 | 440.00p | 443.00p | 439.00p | 440.00p | 0 |
17/12/2012 | 439.00p | 443.00p | 439.00p | 440.00p | 8173 |
14/12/2012 | 435.00p | 445.00p | 434.00p | 439.00p | 15262 |
13/12/2012 | 434.00p | 438.00p | 432.00p | 435.00p | 4400 |
12/12/2012 | 431.00p | 440.00p | 431.00p | 434.00p | 5453 |
11/12/2012 | 428.50p | 433.00p | 426.75p | 429.00p | 7250 |
10/12/2012 | 427.50p | 432.00p | 426.00p | 428.50p | 16110 |
07/12/2012 | 424.00p | 430.00p | 424.00p | 427.50p | 3200 |
06/12/2012 | 424.00p | 424.00p | 422.00p | 424.00p | 771 |
05/12/2012 | 416.50p | 425.00p | 416.50p | 424.00p | 8109 |
04/12/2012 | 418.00p | 420.00p | 416.50p | 416.50p | 450 |
03/12/2012 | 418.00p | 420.00p | 417.00p | 418.00p | 3876 |
30/11/2012 | 423.50p | 423.50p | 418.00p | 418.00p | 3600 |
29/11/2012 | 416.00p | 433.00p | 416.00p | 423.50p | 13146 |
28/11/2012 | 412.50p | 418.00p | 412.50p | 416.00p | 1894 |
27/11/2012 | 407.50p | 416.00p | 407.50p | 412.50p | 6681 |
26/11/2012 | 407.50p | 412.00p | 407.50p | 407.50p | 2000 |
23/11/2012 | 407.50p | 412.00p | 407.50p | 407.50p | 2925 |
22/11/2012 | 405.00p | 413.00p | 405.00p | 407.50p | 25470 |
21/11/2012 | 405.50p | 412.00p | 405.50p | 405.50p | 20705 |
20/11/2012 | 405.50p | 411.00p | 405.50p | 405.50p | 4860 |
19/11/2012 | 406.50p | 411.00p | 401.00p | 405.50p | 6612 |
16/11/2012 | 406.50p | 411.00p | 406.50p | 406.50p | 3441 |
15/11/2012 | 408.00p | 412.00p | 405.00p | 406.50p | 4415 |
14/11/2012 | 407.50p | 412.00p | 406.00p | 408.00p | 6475 |
13/11/2012 | 407.00p | 412.00p | 407.00p | 407.50p | 14829 |
12/11/2012 | 406.00p | 412.00p | 404.00p | 407.00p | 7207 |
09/11/2012 | 411.00p | 411.00p | 404.00p | 406.00p | 18133 |
08/11/2012 | 411.00p | 412.00p | 410.50p | 411.00p | 15000 |
07/11/2012 | 412.50p | 415.00p | 411.00p | 411.00p | 2588 |
06/11/2012 | 407.00p | 416.00p | 407.00p | 412.50p | 5851 |
05/11/2012 | 404.00p | 412.00p | 404.00p | 407.00p | 10547 |
02/11/2012 | 400.00p | 407.00p | 397.00p | 404.00p | 9969 |
01/11/2012 | 401.00p | 405.00p | 400.00p | 400.00p | 1031 |
31/10/2012 | 399.50p | 406.00p | 398.60p | 401.00p | 13766 |
30/10/2012 | 399.50p | 404.00p | 397.00p | 399.50p | 19031 |
29/10/2012 | 399.00p | 404.00p | 399.00p | 399.50p | 2895 |
26/10/2012 | 399.00p | 403.00p | 399.00p | 399.00p | 1100 |
25/10/2012 | 398.50p | 403.00p | 398.50p | 399.00p | 18034 |
24/10/2012 | 398.50p | 403.00p | 395.00p | 398.50p | 1877 |
23/10/2012 | 398.50p | 403.00p | 397.15p | 398.50p | 9170 |
22/10/2012 | 398.50p | 402.01p | 396.25p | 398.50p | 3947 |
19/10/2012 | 398.50p | 402.10p | 396.00p | 398.50p | 0 |
18/10/2012 | 398.50p | 402.10p | 396.00p | 398.50p | 3095 |
17/10/2012 | 398.50p | 403.00p | 395.00p | 398.50p | 15870 |
16/10/2012 | 398.50p | 398.50p | 395.75p | 398.50p | 3307 |
15/10/2012 | 397.00p | 402.00p | 397.00p | 398.50p | 3465 |
12/10/2012 | 397.00p | 400.00p | 397.00p | 397.00p | 1225 |
11/10/2012 | 397.00p | 400.00p | 396.00p | 396.00p | 3430 |
10/10/2012 | 397.50p | 399.00p | 396.00p | 396.00p | 4100 |
09/10/2012 | 397.50p | 398.95p | 396.50p | 396.50p | 500 |
08/10/2012 | 396.50p | 400.00p | 393.70p | 396.50p | 5180 |
05/10/2012 | 394.00p | 399.00p | 391.00p | 396.50p | 12689 |
04/10/2012 | 393.50p | 394.00p | 391.00p | 394.00p | 5514 |
03/10/2012 | 392.50p | 397.00p | 388.50p | 393.50p | 11491 |
02/10/2012 | 393.50p | 396.00p | 390.00p | 392.50p | 5584 |
01/10/2012 | 392.50p | 396.00p | 387.00p | 393.50p | 19306 |
28/09/2012 | 394.00p | 394.00p | 389.00p | 392.50p | 1370 |
27/09/2012 | 394.00p | 394.50p | 391.00p | 394.50p | 7 |
26/09/2012 | 394.50p | 396.75p | 390.00p | 394.50p | 5500 |
25/09/2012 | 395.00p | 400.00p | 391.00p | 396.00p | 7464 |
24/09/2012 | 391.50p | 399.00p | 391.50p | 395.00p | 9010 |
21/09/2012 | 391.50p | 395.00p | 391.50p | 391.50p | 1010 |
20/09/2012 | 392.50p | 394.78p | 391.50p | 391.50p | 1257 |
19/09/2012 | 394.00p | 395.75p | 390.00p | 391.50p | 6896 |
18/09/2012 | 396.00p | 396.00p | 390.50p | 394.00p | 1843 |
17/09/2012 | 397.00p | 402.00p | 392.00p | 396.00p | 22200 |
14/09/2012 | 397.50p | 400.00p | 393.00p | 397.00p | 1895 |
13/09/2012 | 396.00p | 400.00p | 394.00p | 397.50p | 8094 |
12/09/2012 | 397.00p | 400.25p | 395.00p | 396.00p | 18488 |
11/09/2012 | 397.00p | 400.25p | 397.00p | 398.50p | 2450 |
10/09/2012 | 397.00p | 400.25p | 397.00p | 398.50p | 9941 |
07/09/2012 | 397.00p | 402.00p | 397.00p | 398.50p | 6200 |
06/09/2012 | 397.00p | 402.20p | 396.75p | 398.50p | 11721 |
05/09/2012 | 397.50p | 400.75p | 397.00p | 397.00p | 368 |
04/09/2012 | 397.50p | 397.50p | 395.00p | 397.50p | 1250 |
03/09/2012 | 397.50p | 397.50p | 397.50p | 397.50p | 446 |
31/08/2012 | 397.50p | 401.00p | 397.50p | 397.50p | 2700 |
30/08/2012 | 400.00p | 400.00p | 397.50p | 397.50p | 5735 |
29/08/2012 | 398.50p | 402.00p | 395.00p | 398.50p | 3199 |
28/08/2012 | 400.00p | 400.00p | 394.00p | 398.50p | 9836 |
24/08/2012 | 400.00p | 405.00p | 400.00p | 400.00p | 14150 |
23/08/2012 | 400.00p | 405.00p | 393.50p | 400.00p | 29420 |
22/08/2012 | 400.00p | 405.00p | 400.00p | 400.00p | 2060 |
21/08/2012 | 400.00p | 402.78p | 400.00p | 400.00p | 2744 |
20/08/2012 | 400.00p | 404.00p | 400.00p | 400.00p | 3574 |
17/08/2012 | 400.00p | 405.00p | 400.00p | 400.00p | 2000 |
16/08/2012 | 397.50p | 404.00p | 396.00p | 400.00p | 521 |
15/08/2012 | 396.50p | 400.00p | 394.00p | 397.50p | 5696 |
14/08/2012 | 396.50p | 400.32p | 395.00p | 396.50p | 5647 |
13/08/2012 | 396.50p | 400.00p | 394.00p | 396.50p | 14815 |
10/08/2012 | 396.50p | 400.00p | 395.00p | 396.50p | 2036 |
09/08/2012 | 396.50p | 400.00p | 396.50p | 396.50p | 709 |
08/08/2012 | 396.50p | 400.00p | 393.00p | 396.50p | 2975 |
07/08/2012 | 396.50p | 400.00p | 394.00p | 396.50p | 5457 |
*Close Price adjusted for both dividends and splits