Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2013 | 72.00p | 72.00p | 71.61p | 72.00p | 0 |
01/05/2013 | 72.00p | 72.00p | 71.61p | 72.00p | 3879 |
30/04/2013 | 72.00p | 72.40p | 72.00p | 72.00p | 0 |
29/04/2013 | 72.00p | 72.40p | 72.00p | 72.00p | 1381 |
26/04/2013 | 72.00p | 72.00p | 71.00p | 72.00p | 70000 |
25/04/2013 | 72.00p | 73.00p | 71.00p | 72.00p | 108500 |
24/04/2013 | 72.00p | 72.00p | 71.61p | 72.00p | 41537 |
23/04/2013 | 72.00p | 72.00p | 71.00p | 72.00p | 10230 |
22/04/2013 | 71.75p | 72.00p | 71.60p | 72.00p | 7100 |
19/04/2013 | 71.75p | 73.00p | 71.46p | 71.75p | 0 |
18/04/2013 | 71.75p | 73.00p | 71.46p | 71.75p | 34384 |
17/04/2013 | 71.75p | 71.75p | 71.00p | 71.75p | 17500 |
16/04/2013 | 71.75p | 72.25p | 71.00p | 71.75p | 24000 |
15/04/2013 | 71.50p | 71.75p | 71.00p | 71.75p | 35002 |
12/04/2013 | 71.50p | 71.70p | 71.00p | 71.50p | 75225 |
11/04/2013 | 71.50p | 71.50p | 71.00p | 71.50p | 4048 |
10/04/2013 | 71.50p | 71.50p | 71.00p | 71.50p | 2754 |
09/04/2013 | 71.50p | 71.50p | 71.00p | 71.50p | 1387 |
08/04/2013 | 71.50p | 72.00p | 71.00p | 71.50p | 10564 |
05/04/2013 | 71.50p | 71.50p | 71.10p | 71.50p | 4650 |
04/04/2013 | 71.50p | 72.00p | 71.45p | 71.50p | 234640 |
03/04/2013 | 71.50p | 71.50p | 71.00p | 71.50p | 8196 |
02/04/2013 | 71.50p | 71.50p | 71.00p | 71.50p | 1386 |
28/03/2013 | 71.50p | 71.50p | 71.00p | 71.50p | 11377 |
27/03/2013 | 71.75p | 71.75p | 71.00p | 71.50p | 1378 |
26/03/2013 | 71.75p | 71.75p | 71.00p | 71.75p | 1985 |
25/03/2013 | 72.50p | 72.50p | 71.00p | 71.75p | 12572 |
22/03/2013 | 73.50p | 73.50p | 71.25p | 72.50p | 27003 |
21/03/2013 | 73.50p | 73.50p | 73.00p | 73.50p | 1350 |
20/03/2013 | 73.50p | 73.50p | 73.00p | 73.50p | 1465 |
19/03/2013 | 73.50p | 73.50p | 73.00p | 73.50p | 328 |
18/03/2013 | 72.50p | 73.50p | 72.50p | 73.50p | 1111 |
15/03/2013 | 72.50p | 73.50p | 72.50p | 73.50p | 338 |
14/03/2013 | 73.50p | 74.00p | 71.00p | 73.50p | 123073 |
13/03/2013 | 73.50p | 73.50p | 73.00p | 73.50p | 1418 |
12/03/2013 | 73.50p | 74.00p | 71.00p | 73.50p | 35453 |
11/03/2013 | 74.00p | 74.00p | 73.00p | 74.00p | 23162 |
08/03/2013 | 74.00p | 74.00p | 71.00p | 74.00p | 28224 |
07/03/2013 | 74.00p | 74.00p | 73.60p | 74.00p | 4052 |
06/03/2013 | 74.00p | 74.00p | 74.00p | 74.00p | 578299 |
05/03/2013 | 74.00p | 74.00p | 73.00p | 74.00p | 10340 |
04/03/2013 | 74.00p | 74.00p | 73.60p | 74.00p | 0 |
01/03/2013 | 74.00p | 74.00p | 73.60p | 74.00p | 6591 |
28/02/2013 | 74.00p | 74.00p | 73.60p | 74.00p | 3500 |
27/02/2013 | 73.50p | 74.50p | 73.00p | 74.00p | 18872 |
26/02/2013 | 73.50p | 73.50p | 73.00p | 73.50p | 470 |
25/02/2013 | 73.50p | 73.75p | 73.50p | 73.50p | 17000 |
22/02/2013 | 73.50p | 73.60p | 73.50p | 73.50p | 102 |
21/02/2013 | 73.50p | 73.60p | 73.50p | 73.50p | 410000 |
20/02/2013 | 73.50p | 74.00p | 73.50p | 73.50p | 2000 |
19/02/2013 | 74.00p | 74.00p | 73.00p | 74.00p | 62462 |
18/02/2013 | 74.00p | 74.50p | 73.24p | 74.00p | 52763 |
15/02/2013 | 74.00p | 74.50p | 73.00p | 74.00p | 118093 |
14/02/2013 | 74.00p | 75.00p | 74.00p | 74.00p | 26165 |
13/02/2013 | 74.00p | 74.40p | 73.00p | 74.00p | 935 |
12/02/2013 | 75.00p | 75.00p | 73.59p | 74.00p | 16422 |
11/02/2013 | 74.50p | 75.10p | 73.00p | 74.50p | 6274 |
08/02/2013 | 74.50p | 75.10p | 74.50p | 74.50p | 3887 |
07/02/2013 | 74.50p | 75.25p | 74.50p | 74.50p | 843 |
06/02/2013 | 74.50p | 77.00p | 74.50p | 74.50p | 52289 |
05/02/2013 | 74.50p | 76.00p | 74.00p | 74.50p | 30167 |
04/02/2013 | 74.50p | 76.50p | 73.63p | 74.50p | 168577 |
01/02/2013 | 74.50p | 75.70p | 74.50p | 74.50p | 20000 |
31/01/2013 | 74.50p | 75.00p | 73.25p | 74.50p | 35663 |
30/01/2013 | 74.50p | 75.25p | 73.00p | 74.00p | 44730 |
29/01/2013 | 74.50p | 76.00p | 73.50p | 74.50p | 26154 |
28/01/2013 | 74.50p | 76.33p | 73.00p | 74.50p | 52693 |
25/01/2013 | 74.50p | 74.50p | 73.00p | 74.50p | 1283 |
24/01/2013 | 74.50p | 74.50p | 73.00p | 74.50p | 7511 |
23/01/2013 | 74.50p | 75.00p | 73.25p | 74.50p | 730292 |
22/01/2013 | 74.50p | 75.00p | 73.00p | 74.50p | 53123 |
21/01/2013 | 74.50p | 74.50p | 73.10p | 74.50p | 32034 |
18/01/2013 | 74.50p | 74.50p | 73.00p | 74.00p | 21927 |
17/01/2013 | 74.50p | 75.00p | 73.50p | 73.75p | 319460 |
16/01/2013 | 74.50p | 74.50p | 73.50p | 73.50p | 38673 |
15/01/2013 | 75.00p | 75.00p | 73.50p | 74.50p | 1504 |
14/01/2013 | 74.50p | 76.00p | 73.50p | 74.50p | 21887 |
11/01/2013 | 74.50p | 74.50p | 73.50p | 74.50p | 36740 |
10/01/2013 | 75.00p | 75.00p | 73.50p | 73.50p | 55478 |
09/01/2013 | 74.50p | 75.00p | 74.00p | 74.50p | 56904 |
08/01/2013 | 74.00p | 74.33p | 73.50p | 74.00p | 65652 |
07/01/2013 | 74.00p | 74.50p | 73.61p | 74.00p | 18098 |
04/01/2013 | 74.00p | 74.33p | 73.00p | 74.00p | 60700 |
03/01/2013 | 74.00p | 74.00p | 73.50p | 74.00p | 3026 |
02/01/2013 | 74.00p | 74.00p | 73.50p | 74.00p | 2716 |
31/12/2012 | 74.00p | 74.30p | 73.50p | 74.00p | 3748 |
28/12/2012 | 74.00p | 74.00p | 73.50p | 74.00p | 3556 |
27/12/2012 | 74.00p | 74.00p | 73.00p | 74.00p | 71523 |
24/12/2012 | 74.00p | 74.14p | 74.00p | 74.00p | 0 |
21/12/2012 | 74.00p | 74.14p | 74.00p | 74.00p | 18917 |
20/12/2012 | 74.00p | 74.14p | 74.00p | 74.00p | 65769 |
19/12/2012 | 74.00p | 75.00p | 73.00p | 74.00p | 124867 |
18/12/2012 | 74.00p | 75.00p | 73.02p | 74.00p | 1913 |
17/12/2012 | 74.00p | 74.00p | 73.39p | 74.00p | 15000 |
14/12/2012 | 74.00p | 75.00p | 73.00p | 74.00p | 805325 |
13/12/2012 | 74.00p | 75.00p | 73.00p | 74.00p | 496894 |
12/12/2012 | 74.00p | 75.00p | 73.70p | 74.00p | 16695 |
11/12/2012 | 74.00p | 75.00p | 73.70p | 74.00p | 855242 |
10/12/2012 | 74.00p | 75.00p | 73.90p | 74.00p | 1445 |
07/12/2012 | 75.50p | 75.50p | 74.00p | 74.00p | 20488 |
06/12/2012 | 75.50p | 77.00p | 75.35p | 75.50p | 211688 |
05/12/2012 | 76.00p | 77.00p | 75.00p | 76.00p | 13563 |
04/12/2012 | 76.00p | 77.00p | 75.50p | 76.00p | 1804 |
03/12/2012 | 76.00p | 76.00p | 75.75p | 76.00p | 500 |
30/11/2012 | 76.00p | 76.75p | 75.00p | 76.00p | 207272 |
29/11/2012 | 76.00p | 77.00p | 75.00p | 76.00p | 346302 |
28/11/2012 | 78.50p | 78.50p | 75.00p | 76.00p | 1133624 |
27/11/2012 | 78.50p | 78.50p | 78.45p | 78.50p | 1408 |
26/11/2012 | 79.00p | 79.00p | 77.00p | 78.50p | 32744 |
23/11/2012 | 79.00p | 80.00p | 77.40p | 79.00p | 0 |
22/11/2012 | 79.00p | 80.00p | 77.40p | 79.00p | 0 |
21/11/2012 | 79.00p | 80.00p | 77.40p | 79.00p | 881 |
20/11/2012 | 79.50p | 80.25p | 78.00p | 78.00p | 15811 |
19/11/2012 | 79.50p | 80.00p | 78.50p | 79.50p | 0 |
16/11/2012 | 79.50p | 80.00p | 78.50p | 79.50p | 0 |
15/11/2012 | 79.50p | 80.00p | 78.50p | 79.50p | 15867 |
14/11/2012 | 79.50p | 81.00p | 79.50p | 79.50p | 3053 |
13/11/2012 | 79.50p | 81.00p | 78.00p | 79.50p | 0 |
12/11/2012 | 79.00p | 81.00p | 78.00p | 79.50p | 17605 |
09/11/2012 | 79.00p | 80.00p | 79.00p | 79.00p | 12467 |
08/11/2012 | 79.00p | 80.00p | 78.60p | 79.00p | 11797 |
07/11/2012 | 79.00p | 79.00p | 78.50p | 79.00p | 3000 |
06/11/2012 | 79.00p | 79.50p | 79.00p | 79.00p | 5000 |
05/11/2012 | 79.00p | 79.50p | 78.00p | 79.00p | 1152872 |
02/11/2012 | 79.00p | 79.65p | 78.60p | 79.00p | 13141 |
01/11/2012 | 79.00p | 79.00p | 78.00p | 79.00p | 539510 |
31/10/2012 | 79.00p | 79.00p | 78.10p | 79.00p | 4455 |
30/10/2012 | 79.00p | 80.00p | 78.00p | 79.00p | 206165 |
29/10/2012 | 79.00p | 79.45p | 79.00p | 79.00p | 1692 |
26/10/2012 | 79.00p | 79.50p | 75.00p | 79.00p | 169865 |
25/10/2012 | 79.00p | 79.20p | 78.40p | 79.00p | 6351 |
24/10/2012 | 79.00p | 80.00p | 78.00p | 79.00p | 62380 |
23/10/2012 | 79.00p | 79.20p | 78.00p | 79.00p | 195750 |
22/10/2012 | 78.50p | 79.40p | 78.50p | 79.00p | 629552 |
19/10/2012 | 77.50p | 79.50p | 77.50p | 79.00p | 259602 |
18/10/2012 | 77.50p | 79.00p | 76.50p | 77.50p | 396445 |
17/10/2012 | 77.50p | 79.00p | 76.00p | 77.50p | 30702 |
16/10/2012 | 77.50p | 79.00p | 76.61p | 77.50p | 36005 |
15/10/2012 | 79.50p | 80.00p | 77.00p | 77.50p | 90842 |
12/10/2012 | 80.50p | 82.00p | 79.00p | 80.00p | 119328 |
11/10/2012 | 79.50p | 81.00p | 78.30p | 80.50p | 38343 |
10/10/2012 | 78.50p | 80.00p | 77.91p | 79.50p | 18584 |
09/10/2012 | 78.50p | 80.00p | 78.06p | 78.50p | 3735 |
08/10/2012 | 78.50p | 80.00p | 78.50p | 78.50p | 5459 |
05/10/2012 | 78.50p | 80.00p | 78.50p | 78.50p | 5848 |
04/10/2012 | 78.50p | 78.50p | 78.06p | 78.50p | 0 |
03/10/2012 | 78.50p | 78.50p | 78.06p | 78.50p | 500 |
02/10/2012 | 78.50p | 79.50p | 78.50p | 78.50p | 5000 |
01/10/2012 | 78.50p | 79.90p | 78.00p | 78.50p | 239134 |
28/09/2012 | 78.50p | 80.00p | 77.50p | 78.50p | 649619 |
27/09/2012 | 77.50p | 79.55p | 77.50p | 78.50p | 12674 |
26/09/2012 | 77.50p | 78.85p | 76.91p | 77.50p | 607855 |
25/09/2012 | 77.50p | 78.10p | 76.00p | 77.50p | 22120 |
24/09/2012 | 77.50p | 82.00p | 76.00p | 77.50p | 73341 |
21/09/2012 | 77.50p | 77.50p | 76.00p | 77.50p | 2245 |
20/09/2012 | 77.50p | 78.26p | 76.30p | 77.50p | 15269 |
19/09/2012 | 77.50p | 77.50p | 76.00p | 77.50p | 200636 |
18/09/2012 | 77.50p | 78.40p | 76.00p | 77.50p | 29961 |
17/09/2012 | 77.50p | 79.00p | 77.50p | 77.50p | 1734 |
14/09/2012 | 77.50p | 78.14p | 76.00p | 77.50p | 24562 |
13/09/2012 | 77.50p | 77.50p | 76.75p | 77.50p | 388 |
12/09/2012 | 77.50p | 78.14p | 76.00p | 77.50p | 262000 |
11/09/2012 | 77.50p | 79.00p | 77.50p | 77.50p | 24509 |
10/09/2012 | 77.50p | 77.90p | 76.00p | 77.50p | 167559 |
07/09/2012 | 77.50p | 77.50p | 76.00p | 77.50p | 10000 |
06/09/2012 | 77.50p | 77.80p | 77.50p | 77.50p | 0 |
05/09/2012 | 77.50p | 77.80p | 77.50p | 77.50p | 5000 |
04/09/2012 | 78.00p | 78.10p | 76.00p | 77.50p | 14258 |
03/09/2012 | 78.25p | 78.25p | 76.50p | 78.00p | 8339 |
31/08/2012 | 78.25p | 79.00p | 76.50p | 78.00p | 10088 |
30/08/2012 | 78.25p | 79.40p | 76.88p | 78.25p | 5629 |
29/08/2012 | 78.25p | 79.00p | 76.88p | 78.25p | 10483 |
28/08/2012 | 78.25p | 78.25p | 75.00p | 78.25p | 20170 |
24/08/2012 | 78.25p | 79.30p | 76.50p | 78.25p | 36515 |
23/08/2012 | 78.25p | 78.25p | 76.67p | 78.25p | 6912 |
22/08/2012 | 78.25p | 80.00p | 77.00p | 78.25p | 2700 |
21/08/2012 | 78.25p | 78.99p | 76.85p | 78.25p | 16518 |
20/08/2012 | 78.25p | 79.00p | 76.67p | 78.25p | 18544 |
17/08/2012 | 78.25p | 78.25p | 76.50p | 78.25p | 29975 |
16/08/2012 | 76.50p | 79.00p | 76.50p | 78.25p | 34000 |
15/08/2012 | 76.50p | 76.50p | 76.33p | 76.50p | 0 |
14/08/2012 | 76.50p | 76.50p | 76.33p | 76.50p | 246990 |
13/08/2012 | 76.50p | 76.62p | 76.50p | 76.50p | 9066 |
10/08/2012 | 76.50p | 77.00p | 76.50p | 76.50p | 497694 |
09/08/2012 | 76.25p | 76.50p | 76.25p | 76.50p | 500000 |
08/08/2012 | 75.50p | 76.50p | 75.50p | 76.50p | 8973 |
07/08/2012 | 76.00p | 76.00p | 75.50p | 75.75p | 81652 |
06/08/2012 | 75.50p | 76.00p | 75.50p | 76.00p | 199232 |
03/08/2012 | 76.00p | 76.90p | 73.00p | 76.00p | 128670 |
02/08/2012 | 75.50p | 76.00p | 75.50p | 76.00p | 6000 |
01/08/2012 | 72.00p | 76.00p | 72.00p | 75.50p | 1113410 |
31/07/2012 | 72.00p | 72.90p | 72.00p | 72.00p | 46851 |
30/07/2012 | 68.50p | 73.00p | 67.50p | 72.00p | 76798 |
27/07/2012 | 67.00p | 69.00p | 67.00p | 68.00p | 110000 |
26/07/2012 | 67.00p | 67.90p | 66.50p | 67.00p | 11666 |
25/07/2012 | 67.00p | 67.00p | 66.50p | 67.00p | 0 |
24/07/2012 | 67.00p | 67.00p | 66.50p | 67.00p | 0 |
23/07/2012 | 67.00p | 67.00p | 66.50p | 67.00p | 13675 |
20/07/2012 | 67.00p | 67.00p | 66.20p | 67.00p | 9509 |
19/07/2012 | 67.00p | 67.00p | 66.10p | 67.00p | 9000 |
*Close Price adjusted for both dividends and splits