Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/01/2013 | 440.00p | 443.00p | 435.00p | 439.38p | 4804 |
16/01/2013 | 433.00p | 440.89p | 433.00p | 439.50p | 3799 |
15/01/2013 | 441.49p | 442.00p | 434.51p | 442.00p | 5374 |
14/01/2013 | 440.00p | 442.00p | 433.00p | 437.50p | 21684 |
11/01/2013 | 439.00p | 439.50p | 432.25p | 438.50p | 2157 |
10/01/2013 | 436.00p | 437.00p | 431.50p | 437.00p | 4655 |
09/01/2013 | 432.00p | 435.79p | 432.00p | 435.00p | 9337 |
08/01/2013 | 432.00p | 435.00p | 430.00p | 433.50p | 10952 |
07/01/2013 | 433.75p | 434.23p | 433.00p | 433.00p | 11246 |
04/01/2013 | 429.50p | 434.00p | 421.51p | 434.00p | 14108 |
03/01/2013 | 421.00p | 428.39p | 419.72p | 427.25p | 15605 |
02/01/2013 | 425.00p | 428.10p | 420.00p | 424.00p | 17446 |
31/12/2012 | 415.00p | 422.20p | 415.00p | 419.00p | 1290 |
28/12/2012 | 417.50p | 419.75p | 416.61p | 419.75p | 2200 |
27/12/2012 | 422.00p | 422.00p | 418.00p | 420.00p | 2009 |
24/12/2012 | 421.00p | 421.00p | 419.00p | 419.00p | 55 |
21/12/2012 | 420.25p | 420.25p | 419.50p | 419.50p | 2205 |
20/12/2012 | 418.50p | 418.75p | 416.00p | 416.00p | 1972 |
19/12/2012 | 419.00p | 420.00p | 416.00p | 420.00p | 5887 |
18/12/2012 | 414.00p | 418.00p | 414.00p | 417.50p | 5762 |
17/12/2012 | 415.00p | 418.00p | 415.00p | 415.00p | 8845 |
14/12/2012 | 419.00p | 419.00p | 416.00p | 417.50p | 9794 |
13/12/2012 | 416.50p | 417.50p | 416.50p | 417.50p | 6144 |
12/12/2012 | 415.00p | 417.00p | 414.00p | 417.00p | 7054 |
11/12/2012 | 414.00p | 415.49p | 414.00p | 415.00p | 3673 |
10/12/2012 | 410.00p | 414.50p | 410.00p | 413.25p | 27062 |
07/12/2012 | 414.00p | 414.00p | 413.25p | 413.25p | 500 |
06/12/2012 | 414.20p | 414.99p | 410.00p | 413.75p | 12814 |
05/12/2012 | 414.80p | 415.40p | 413.25p | 413.25p | 3300 |
04/12/2012 | 407.00p | 414.65p | 407.00p | 414.00p | 11347 |
03/12/2012 | 410.00p | 415.65p | 407.00p | 412.00p | 21518 |
30/11/2012 | 412.00p | 415.50p | 412.00p | 413.50p | 14649 |
29/11/2012 | 406.50p | 416.84p | 406.50p | 411.50p | 18160 |
28/11/2012 | 412.50p | 412.50p | 409.20p | 412.00p | 18935 |
27/11/2012 | 410.00p | 412.89p | 406.75p | 407.75p | 39744 |
26/11/2012 | 405.92p | 409.64p | 405.92p | 408.62p | 4581 |
23/11/2012 | 405.00p | 412.50p | 405.00p | 408.50p | 7097 |
22/11/2012 | 405.11p | 406.89p | 405.11p | 406.50p | 1729 |
21/11/2012 | 407.00p | 410.00p | 407.00p | 410.00p | 1850 |
20/11/2012 | 407.00p | 416.00p | 406.11p | 416.00p | 3737 |
19/11/2012 | 406.00p | 416.00p | 406.00p | 416.00p | 52 |
16/11/2012 | 408.00p | 416.00p | 406.00p | 416.00p | 14184 |
15/11/2012 | 408.00p | 415.00p | 408.00p | 415.00p | 406 |
14/11/2012 | 416.29p | 416.29p | 412.50p | 412.50p | 0 |
13/11/2012 | 416.29p | 416.29p | 413.00p | 413.00p | 1532 |
12/11/2012 | 417.00p | 417.00p | 408.90p | 417.00p | 2035 |
09/11/2012 | 410.00p | 417.29p | 410.00p | 413.50p | 0 |
08/11/2012 | 410.00p | 417.29p | 410.00p | 414.00p | 16129 |
07/11/2012 | 421.00p | 421.00p | 411.00p | 414.50p | 7497 |
06/11/2012 | 412.00p | 417.00p | 412.00p | 416.50p | 14303 |
05/11/2012 | 413.50p | 420.10p | 412.90p | 417.00p | 13169 |
02/11/2012 | 420.00p | 420.00p | 412.90p | 416.50p | 8007 |
01/11/2012 | 421.00p | 421.00p | 414.00p | 418.50p | 8183 |
31/10/2012 | 417.00p | 419.75p | 412.50p | 414.50p | 6005 |
30/10/2012 | 415.00p | 421.10p | 414.00p | 417.50p | 9163 |
29/10/2012 | 419.79p | 419.79p | 417.00p | 417.00p | 518 |
26/10/2012 | 415.00p | 417.00p | 413.00p | 417.00p | 13677 |
25/10/2012 | 415.50p | 423.00p | 415.00p | 423.00p | 3991 |
24/10/2012 | 417.00p | 422.20p | 415.80p | 418.50p | 2975 |
23/10/2012 | 419.00p | 422.00p | 417.00p | 418.50p | 5624 |
22/10/2012 | 418.11p | 421.70p | 418.11p | 420.50p | 4267 |
19/10/2012 | 416.00p | 420.00p | 416.00p | 420.00p | 4718 |
18/10/2012 | 415.00p | 422.00p | 414.61p | 417.00p | 3474 |
17/10/2012 | 421.00p | 421.00p | 414.36p | 417.62p | 5626 |
16/10/2012 | 419.25p | 421.52p | 415.11p | 417.50p | 8182 |
15/10/2012 | 420.89p | 420.89p | 412.25p | 412.25p | 10323 |
12/10/2012 | 412.00p | 416.50p | 412.00p | 416.50p | 4338 |
11/10/2012 | 421.00p | 421.00p | 413.36p | 416.75p | 1855 |
10/10/2012 | 420.49p | 422.42p | 417.00p | 417.00p | 9572 |
09/10/2012 | 420.50p | 420.50p | 417.00p | 417.00p | 128 |
08/10/2012 | 414.00p | 419.85p | 414.00p | 417.25p | 49 |
05/10/2012 | 413.00p | 421.00p | 413.00p | 417.50p | 5263 |
04/10/2012 | 420.00p | 420.00p | 413.00p | 413.00p | 3454 |
03/10/2012 | 413.00p | 420.00p | 411.01p | 416.50p | 16462 |
02/10/2012 | 412.50p | 419.25p | 412.50p | 416.25p | 6400 |
01/10/2012 | 420.00p | 420.00p | 412.50p | 416.25p | 12919 |
28/09/2012 | 412.00p | 416.25p | 412.00p | 416.25p | 971 |
27/09/2012 | 412.00p | 417.00p | 412.00p | 416.00p | 2505 |
26/09/2012 | 414.50p | 419.45p | 412.00p | 412.00p | 11367 |
25/09/2012 | 419.40p | 419.40p | 415.20p | 417.37p | 10168 |
24/09/2012 | 416.00p | 419.47p | 414.25p | 414.25p | 15858 |
21/09/2012 | 415.00p | 420.00p | 415.00p | 417.00p | 2391 |
20/09/2012 | 417.50p | 419.45p | 417.50p | 418.75p | 2329 |
19/09/2012 | 418.00p | 419.85p | 414.00p | 417.00p | 23568 |
18/09/2012 | 414.00p | 416.00p | 413.70p | 416.00p | 10990 |
17/09/2012 | 411.00p | 420.00p | 411.00p | 416.50p | 6665 |
14/09/2012 | 410.00p | 419.50p | 410.00p | 415.50p | 11536 |
13/09/2012 | 417.89p | 417.89p | 409.00p | 413.50p | 0 |
12/09/2012 | 417.89p | 417.89p | 409.00p | 409.00p | 5060 |
11/09/2012 | 409.00p | 417.49p | 409.00p | 413.50p | 1275 |
10/09/2012 | 409.00p | 418.00p | 409.00p | 418.00p | 2460 |
07/09/2012 | 416.35p | 417.49p | 409.82p | 413.50p | 7083 |
06/09/2012 | 412.00p | 412.00p | 405.50p | 408.00p | 5261 |
05/09/2012 | 411.00p | 411.00p | 402.90p | 403.00p | 13925 |
04/09/2012 | 404.00p | 411.16p | 402.00p | 402.00p | 3746 |
03/09/2012 | 405.00p | 412.00p | 404.00p | 404.00p | 12486 |
31/08/2012 | 404.00p | 413.00p | 404.00p | 405.00p | 9669 |
30/08/2012 | 406.00p | 409.00p | 404.00p | 409.00p | 4185 |
29/08/2012 | 414.00p | 414.00p | 407.91p | 410.00p | 4185 |
28/08/2012 | 406.80p | 412.00p | 406.80p | 409.50p | 5136 |
24/08/2012 | 406.80p | 409.50p | 406.80p | 409.50p | 375 |
23/08/2012 | 407.00p | 413.10p | 406.00p | 409.50p | 30390 |
22/08/2012 | 413.00p | 413.00p | 409.50p | 409.50p | 5000 |
21/08/2012 | 406.00p | 411.89p | 403.51p | 410.00p | 0 |
20/08/2012 | 406.00p | 411.89p | 403.51p | 405.00p | 11268 |
17/08/2012 | 410.00p | 410.40p | 408.50p | 408.50p | 4535 |
16/08/2012 | 410.00p | 410.00p | 403.63p | 406.87p | 8766 |
15/08/2012 | 403.00p | 411.09p | 402.00p | 410.00p | 10359 |
14/08/2012 | 404.89p | 410.00p | 402.00p | 410.00p | 12421 |
13/08/2012 | 401.00p | 405.00p | 399.00p | 402.00p | 11915 |
10/08/2012 | 400.00p | 405.03p | 398.70p | 402.50p | 17892 |
09/08/2012 | 400.00p | 405.00p | 400.00p | 402.50p | 17200 |
08/08/2012 | 390.00p | 395.89p | 390.00p | 392.00p | 12913 |
07/08/2012 | 395.89p | 395.89p | 388.49p | 393.00p | 2700 |
06/08/2012 | 393.00p | 393.15p | 385.50p | 390.00p | 14080 |
03/08/2012 | 382.61p | 391.00p | 382.61p | 387.00p | 1490 |
02/08/2012 | 383.57p | 387.00p | 382.61p | 387.00p | 18950 |
01/08/2012 | 389.90p | 389.90p | 383.85p | 386.00p | 11718 |
31/07/2012 | 390.00p | 392.10p | 384.60p | 387.00p | 10981 |
30/07/2012 | 393.00p | 393.00p | 383.29p | 388.50p | 22778 |
27/07/2012 | 391.00p | 392.00p | 387.50p | 387.50p | 6670 |
26/07/2012 | 381.00p | 385.00p | 380.00p | 385.00p | 5249 |
25/07/2012 | 385.00p | 389.00p | 380.00p | 380.00p | 4295 |
24/07/2012 | 383.00p | 391.00p | 381.09p | 382.00p | 5308 |
23/07/2012 | 385.00p | 393.00p | 383.00p | 386.50p | 4083 |
20/07/2012 | 386.00p | 391.00p | 385.00p | 385.00p | 14363 |
19/07/2012 | 385.00p | 394.10p | 385.00p | 386.00p | 17171 |
18/07/2012 | 385.00p | 394.00p | 385.00p | 385.00p | 6354 |
17/07/2012 | 387.00p | 393.50p | 386.00p | 386.00p | 13881 |
16/07/2012 | 388.00p | 395.89p | 387.00p | 387.00p | 12307 |
13/07/2012 | 388.00p | 398.00p | 387.22p | 388.00p | 11277 |
12/07/2012 | 389.00p | 389.00p | 388.00p | 388.00p | 558 |
11/07/2012 | 389.00p | 398.00p | 389.00p | 389.00p | 1886 |
10/07/2012 | 390.00p | 400.00p | 390.00p | 390.00p | 280 |
09/07/2012 | 390.00p | 400.00p | 390.00p | 390.00p | 5627 |
06/07/2012 | 390.00p | 399.00p | 390.00p | 390.00p | 11815 |
05/07/2012 | 391.00p | 401.91p | 391.00p | 391.00p | 10780 |
04/07/2012 | 391.00p | 398.89p | 391.00p | 392.00p | 2944 |
03/07/2012 | 389.00p | 400.00p | 389.00p | 393.00p | 61263 |
02/07/2012 | 396.00p | 398.00p | 388.00p | 388.00p | 10712 |
29/06/2012 | 395.00p | 396.00p | 387.00p | 392.50p | 9875 |
28/06/2012 | 386.00p | 392.00p | 386.00p | 386.00p | 1545 |
27/06/2012 | 389.00p | 389.00p | 386.00p | 386.00p | 11213 |
26/06/2012 | 386.00p | 392.00p | 386.00p | 389.00p | 4286 |
25/06/2012 | 386.11p | 388.00p | 386.11p | 388.00p | 1000 |
22/06/2012 | 386.11p | 389.50p | 386.11p | 389.50p | 67 |
21/06/2012 | 386.50p | 391.89p | 385.27p | 386.00p | 7035 |
20/06/2012 | 393.00p | 393.00p | 389.50p | 389.50p | 2508 |
19/06/2012 | 388.63p | 392.30p | 383.00p | 389.50p | 4974 |
18/06/2012 | 379.00p | 383.50p | 379.00p | 383.50p | 9446 |
15/06/2012 | 385.00p | 392.24p | 376.25p | 392.00p | 37161 |
14/06/2012 | 385.00p | 388.00p | 378.00p | 388.00p | 3919 |
13/06/2012 | 386.00p | 386.00p | 376.00p | 385.00p | 10424 |
12/06/2012 | 386.00p | 386.00p | 377.00p | 377.00p | 2310 |
11/06/2012 | 377.00p | 386.00p | 377.00p | 386.00p | 14791 |
08/06/2012 | 377.00p | 378.00p | 377.00p | 377.00p | 3705 |
07/06/2012 | 379.25p | 385.10p | 378.00p | 380.00p | 58602 |
06/06/2012 | 380.50p | 384.88p | 377.00p | 377.00p | 18019 |
01/06/2012 | 379.11p | 381.00p | 377.49p | 381.00p | 4100 |
31/05/2012 | 388.00p | 388.00p | 380.11p | 383.50p | 2014 |
30/05/2012 | 380.00p | 388.50p | 379.00p | 383.50p | 5241 |
29/05/2012 | 380.00p | 384.25p | 380.00p | 384.25p | 157 |
28/05/2012 | 380.00p | 381.11p | 380.00p | 380.00p | 2062 |
25/05/2012 | 386.44p | 386.44p | 381.11p | 383.50p | 7000 |
24/05/2012 | 382.00p | 390.73p | 382.00p | 385.25p | 9947 |
23/05/2012 | 385.00p | 392.10p | 381.00p | 388.00p | 6592 |
22/05/2012 | 391.00p | 391.00p | 389.75p | 389.75p | 1500 |
21/05/2012 | 391.88p | 391.88p | 388.50p | 388.50p | 1924 |
18/05/2012 | 385.00p | 388.50p | 384.00p | 388.50p | 3762 |
17/05/2012 | 389.00p | 396.89p | 386.00p | 390.00p | 17024 |
16/05/2012 | 391.00p | 398.00p | 390.00p | 394.00p | 1094 |
15/05/2012 | 393.00p | 399.89p | 392.00p | 396.00p | 9834 |
14/05/2012 | 400.00p | 400.00p | 393.00p | 393.00p | 13137 |
11/05/2012 | 402.00p | 406.39p | 400.00p | 401.00p | 4614 |
10/05/2012 | 399.50p | 407.50p | 399.20p | 407.50p | 3352 |
09/05/2012 | 400.50p | 400.80p | 399.50p | 399.50p | 5041 |
08/05/2012 | 405.00p | 407.70p | 404.00p | 406.00p | 5001 |
04/05/2012 | 412.75p | 418.00p | 405.00p | 405.00p | 5199 |
03/05/2012 | 411.00p | 417.23p | 411.00p | 411.00p | 12688 |
02/05/2012 | 417.00p | 417.00p | 410.75p | 411.00p | 12081 |
01/05/2012 | 415.00p | 415.00p | 415.00p | 415.00p | 24 |
30/04/2012 | 416.50p | 419.00p | 416.50p | 419.00p | 4899 |
27/04/2012 | 417.00p | 423.00p | 416.00p | 420.25p | 11690 |
26/04/2012 | 421.75p | 423.50p | 415.95p | 418.00p | 8887 |
25/04/2012 | 420.48p | 420.48p | 416.00p | 420.38p | 5200 |
24/04/2012 | 417.00p | 423.39p | 416.00p | 416.00p | 13523 |
23/04/2012 | 418.00p | 421.00p | 417.00p | 421.00p | 3098 |
20/04/2012 | 420.00p | 420.50p | 419.59p | 420.50p | 4487 |
19/04/2012 | 419.50p | 423.00p | 419.50p | 423.00p | 2376 |
18/04/2012 | 419.50p | 425.89p | 419.50p | 423.00p | 6608 |
17/04/2012 | 418.00p | 422.80p | 418.00p | 422.25p | 716 |
16/04/2012 | 421.00p | 425.00p | 421.00p | 421.25p | 3974 |
13/04/2012 | 417.00p | 425.00p | 416.53p | 421.00p | 10490 |
12/04/2012 | 420.00p | 420.00p | 414.00p | 419.00p | 11540 |
11/04/2012 | 418.39p | 418.39p | 414.00p | 417.00p | 11949 |
10/04/2012 | 416.00p | 422.00p | 413.08p | 415.00p | 44768 |
05/04/2012 | 424.39p | 424.39p | 421.50p | 421.50p | 318 |
04/04/2012 | 417.00p | 424.39p | 416.39p | 417.00p | 4951 |
03/04/2012 | 418.00p | 428.00p | 416.00p | 428.00p | 15384 |
02/04/2012 | 416.50p | 417.11p | 416.00p | 416.00p | 5995 |
*Close Price adjusted for both dividends and splits