Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/01/2013 | 264.00p | 264.00p | 263.84p | 264.00p | 0 |
22/01/2013 | 264.00p | 264.00p | 263.84p | 264.00p | 931 |
21/01/2013 | 264.00p | 264.00p | 263.84p | 264.00p | 4401 |
18/01/2013 | 264.00p | 264.00p | 263.84p | 264.00p | 586 |
17/01/2013 | 264.00p | 264.00p | 262.50p | 264.00p | 1528 |
16/01/2013 | 264.00p | 268.00p | 263.84p | 264.00p | 1548 |
15/01/2013 | 264.00p | 268.00p | 264.00p | 264.00p | 200 |
14/01/2013 | 262.50p | 267.00p | 261.00p | 263.50p | 3493 |
11/01/2013 | 264.00p | 264.00p | 262.25p | 262.50p | 1651 |
10/01/2013 | 263.50p | 267.00p | 261.00p | 264.00p | 15743 |
09/01/2013 | 256.50p | 268.00p | 241.96p | 263.50p | 45303 |
08/01/2013 | 249.00p | 256.00p | 249.00p | 256.00p | 8998 |
07/01/2013 | 239.00p | 250.00p | 239.00p | 248.00p | 14599 |
04/01/2013 | 239.50p | 239.50p | 236.00p | 239.00p | 1962 |
03/01/2013 | 237.00p | 242.00p | 237.00p | 239.50p | 6817 |
02/01/2013 | 238.00p | 242.00p | 234.00p | 236.00p | 32158 |
31/12/2012 | 236.50p | 240.00p | 236.50p | 238.00p | 1000 |
28/12/2012 | 236.50p | 236.50p | 233.00p | 236.50p | 0 |
27/12/2012 | 236.50p | 236.50p | 233.00p | 236.50p | 641 |
24/12/2012 | 236.50p | 239.86p | 236.50p | 236.50p | 1000 |
21/12/2012 | 232.50p | 238.00p | 231.30p | 236.50p | 11732 |
20/12/2012 | 232.50p | 235.00p | 232.50p | 232.50p | 4115 |
19/12/2012 | 232.50p | 235.00p | 230.00p | 232.50p | 5314 |
18/12/2012 | 232.50p | 232.50p | 231.25p | 232.50p | 2113 |
17/12/2012 | 232.50p | 235.00p | 231.25p | 232.50p | 3000 |
14/12/2012 | 232.50p | 235.00p | 232.50p | 232.50p | 17132 |
13/12/2012 | 232.50p | 235.00p | 231.25p | 232.50p | 3000 |
12/12/2012 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
11/12/2012 | 232.50p | 232.50p | 232.50p | 232.50p | 11100 |
10/12/2012 | 231.50p | 235.00p | 231.00p | 232.50p | 2818 |
07/12/2012 | 231.50p | 233.50p | 229.40p | 231.50p | 3921 |
06/12/2012 | 230.00p | 233.50p | 225.50p | 231.50p | 4796 |
05/12/2012 | 230.50p | 233.47p | 226.00p | 230.00p | 4157 |
04/12/2012 | 231.50p | 231.50p | 226.45p | 230.50p | 847 |
03/12/2012 | 232.50p | 234.00p | 230.70p | 232.50p | 4000 |
30/11/2012 | 234.00p | 236.00p | 230.66p | 232.50p | 10962 |
29/11/2012 | 234.50p | 234.50p | 232.00p | 234.00p | 1035 |
28/11/2012 | 234.50p | 234.50p | 232.00p | 234.50p | 0 |
27/11/2012 | 234.50p | 234.50p | 232.00p | 234.50p | 375 |
26/11/2012 | 236.50p | 237.00p | 232.00p | 234.50p | 8770 |
23/11/2012 | 236.50p | 237.00p | 236.50p | 236.50p | 0 |
22/11/2012 | 236.50p | 237.00p | 236.50p | 236.50p | 1000 |
21/11/2012 | 236.50p | 239.00p | 235.00p | 236.50p | 8955 |
20/11/2012 | 236.50p | 237.55p | 235.00p | 236.50p | 14705 |
19/11/2012 | 236.50p | 238.00p | 235.33p | 236.50p | 13622 |
16/11/2012 | 234.00p | 238.00p | 232.30p | 236.50p | 10200 |
15/11/2012 | 235.00p | 235.00p | 230.00p | 233.00p | 5159 |
14/11/2012 | 237.00p | 242.61p | 232.90p | 235.00p | 10928 |
13/11/2012 | 237.00p | 237.00p | 235.20p | 237.00p | 237 |
12/11/2012 | 237.25p | 237.25p | 234.00p | 237.00p | 9202 |
09/11/2012 | 237.25p | 239.00p | 235.23p | 237.25p | 13327 |
08/11/2012 | 237.75p | 238.00p | 236.17p | 237.75p | 38502 |
07/11/2012 | 243.00p | 243.00p | 232.00p | 237.75p | 50965 |
06/11/2012 | 248.50p | 251.00p | 248.50p | 248.50p | 8861 |
05/11/2012 | 248.50p | 251.00p | 247.00p | 248.50p | 16260 |
02/11/2012 | 251.50p | 251.50p | 246.00p | 248.50p | 21175 |
01/11/2012 | 252.00p | 253.00p | 250.00p | 251.50p | 35629 |
31/10/2012 | 254.00p | 255.00p | 250.75p | 252.00p | 9138 |
30/10/2012 | 254.00p | 255.00p | 253.50p | 254.00p | 8086 |
29/10/2012 | 252.50p | 264.05p | 252.50p | 254.00p | 8555 |
26/10/2012 | 252.50p | 253.00p | 252.00p | 252.50p | 5645 |
25/10/2012 | 247.00p | 252.50p | 247.00p | 252.50p | 48973 |
24/10/2012 | 245.00p | 248.00p | 245.00p | 247.00p | 6333 |
23/10/2012 | 247.50p | 250.00p | 245.00p | 245.00p | 4430 |
22/10/2012 | 242.00p | 247.50p | 241.60p | 247.50p | 13018 |
19/10/2012 | 242.00p | 244.00p | 241.60p | 242.00p | 9282 |
18/10/2012 | 238.50p | 245.00p | 238.50p | 242.00p | 35900 |
17/10/2012 | 235.50p | 240.00p | 235.50p | 238.50p | 2632 |
16/10/2012 | 231.00p | 238.00p | 231.00p | 235.50p | 11351 |
15/10/2012 | 231.00p | 235.00p | 227.00p | 231.00p | 8397 |
12/10/2012 | 226.50p | 235.00p | 225.20p | 231.00p | 8485 |
11/10/2012 | 226.50p | 230.00p | 226.00p | 226.50p | 3239 |
10/10/2012 | 225.50p | 230.00p | 225.20p | 226.50p | 3818 |
09/10/2012 | 223.50p | 228.00p | 221.00p | 225.50p | 17587 |
08/10/2012 | 221.00p | 227.00p | 220.20p | 223.50p | 10172 |
05/10/2012 | 218.50p | 235.00p | 218.10p | 221.00p | 21084 |
04/10/2012 | 210.00p | 222.00p | 210.00p | 218.50p | 19304 |
03/10/2012 | 206.00p | 207.00p | 205.10p | 206.00p | 6952 |
02/10/2012 | 205.00p | 207.00p | 205.00p | 206.00p | 12125 |
01/10/2012 | 205.00p | 206.80p | 203.00p | 205.00p | 1857 |
28/09/2012 | 204.00p | 205.00p | 203.00p | 205.00p | 9339 |
27/09/2012 | 203.50p | 204.82p | 203.30p | 204.00p | 7302 |
26/09/2012 | 203.50p | 203.50p | 203.50p | 203.50p | 2000 |
25/09/2012 | 203.50p | 203.50p | 202.00p | 203.50p | 311 |
24/09/2012 | 203.50p | 203.50p | 202.00p | 203.50p | 29888 |
21/09/2012 | 203.50p | 203.50p | 203.00p | 203.50p | 0 |
20/09/2012 | 203.50p | 203.50p | 203.00p | 203.50p | 5021 |
19/09/2012 | 203.50p | 203.50p | 203.47p | 203.50p | 3100 |
18/09/2012 | 203.50p | 203.50p | 202.35p | 203.50p | 979 |
17/09/2012 | 203.50p | 203.50p | 199.10p | 203.50p | 7534 |
14/09/2012 | 203.50p | 203.50p | 202.36p | 203.50p | 2515 |
13/09/2012 | 203.50p | 203.50p | 202.36p | 203.50p | 1875 |
12/09/2012 | 203.50p | 203.50p | 202.35p | 203.50p | 20050 |
11/09/2012 | 203.50p | 205.00p | 202.33p | 203.50p | 3498 |
10/09/2012 | 203.50p | 204.85p | 203.50p | 203.50p | 5363 |
07/09/2012 | 203.50p | 204.55p | 203.50p | 203.50p | 3500 |
06/09/2012 | 203.50p | 204.55p | 202.00p | 203.50p | 6709 |
05/09/2012 | 203.50p | 203.50p | 202.00p | 203.50p | 5103 |
04/09/2012 | 203.50p | 204.55p | 202.00p | 203.50p | 11945 |
03/09/2012 | 203.50p | 203.50p | 202.45p | 203.50p | 1504 |
31/08/2012 | 203.50p | 203.50p | 202.00p | 203.50p | 2388 |
30/08/2012 | 204.00p | 206.00p | 203.00p | 204.50p | 10350 |
29/08/2012 | 202.50p | 204.00p | 202.00p | 204.00p | 22000 |
28/08/2012 | 201.50p | 204.55p | 201.50p | 202.50p | 7000 |
24/08/2012 | 202.50p | 203.75p | 202.50p | 202.50p | 355 |
23/08/2012 | 200.50p | 202.50p | 198.22p | 202.50p | 0 |
22/08/2012 | 200.00p | 200.90p | 198.22p | 200.50p | 7495 |
21/08/2012 | 200.00p | 202.40p | 200.00p | 200.00p | 3000 |
20/08/2012 | 200.00p | 203.00p | 200.00p | 200.00p | 1126 |
17/08/2012 | 203.00p | 203.48p | 197.00p | 200.00p | 6170 |
16/08/2012 | 201.50p | 203.00p | 200.24p | 203.00p | 1000 |
15/08/2012 | 203.00p | 203.90p | 201.00p | 203.00p | 1247 |
14/08/2012 | 203.00p | 203.00p | 200.30p | 203.00p | 700 |
13/08/2012 | 201.00p | 203.60p | 197.00p | 203.00p | 18077 |
10/08/2012 | 203.00p | 203.00p | 197.00p | 201.00p | 15281 |
09/08/2012 | 203.00p | 203.00p | 201.00p | 203.00p | 3017 |
08/08/2012 | 203.00p | 204.50p | 203.00p | 203.00p | 2260 |
07/08/2012 | 203.00p | 204.50p | 200.50p | 203.00p | 1700 |
06/08/2012 | 203.00p | 204.00p | 203.00p | 203.00p | 4970 |
03/08/2012 | 203.00p | 206.00p | 203.00p | 203.00p | 2477 |
02/08/2012 | 206.00p | 207.00p | 201.50p | 203.00p | 21219 |
01/08/2012 | 209.50p | 212.00p | 208.50p | 209.50p | 2287 |
31/07/2012 | 209.50p | 212.00p | 206.75p | 209.50p | 0 |
30/07/2012 | 208.50p | 212.00p | 206.75p | 209.50p | 4540 |
27/07/2012 | 208.50p | 212.00p | 205.00p | 208.50p | 0 |
26/07/2012 | 208.50p | 212.00p | 205.00p | 208.50p | 2013 |
25/07/2012 | 208.50p | 212.00p | 206.75p | 208.50p | 4873 |
24/07/2012 | 208.50p | 212.00p | 206.00p | 208.50p | 6246 |
23/07/2012 | 208.50p | 211.00p | 206.75p | 208.50p | 3721 |
20/07/2012 | 208.50p | 208.50p | 207.00p | 208.50p | 380 |
19/07/2012 | 208.50p | 208.50p | 205.00p | 208.50p | 910 |
18/07/2012 | 208.50p | 211.00p | 206.75p | 208.50p | 1597 |
17/07/2012 | 208.50p | 208.50p | 206.75p | 208.50p | 8812 |
16/07/2012 | 207.50p | 212.75p | 205.00p | 208.50p | 5866 |
13/07/2012 | 207.50p | 207.50p | 205.00p | 207.50p | 267 |
12/07/2012 | 207.50p | 208.50p | 205.00p | 207.50p | 1957 |
11/07/2012 | 208.50p | 208.50p | 206.30p | 207.50p | 8466 |
10/07/2012 | 208.50p | 208.50p | 205.00p | 208.50p | 6314 |
09/07/2012 | 209.00p | 212.00p | 208.50p | 208.50p | 0 |
06/07/2012 | 209.00p | 212.00p | 209.00p | 209.00p | 0 |
05/07/2012 | 209.00p | 212.00p | 209.00p | 209.00p | 70 |
04/07/2012 | 209.00p | 213.00p | 209.00p | 209.00p | 2347 |
03/07/2012 | 206.50p | 210.00p | 206.50p | 208.00p | 16050 |
02/07/2012 | 206.50p | 210.00p | 204.00p | 206.50p | 2123 |
29/06/2012 | 206.50p | 210.00p | 205.00p | 206.50p | 0 |
28/06/2012 | 206.50p | 210.00p | 205.00p | 206.50p | 0 |
27/06/2012 | 206.50p | 210.00p | 205.00p | 206.50p | 0 |
26/06/2012 | 206.50p | 210.00p | 205.00p | 206.50p | 8528 |
25/06/2012 | 207.50p | 207.50p | 205.00p | 206.50p | 1346 |
22/06/2012 | 207.50p | 207.50p | 206.00p | 207.50p | 1806 |
21/06/2012 | 207.50p | 212.00p | 207.50p | 207.50p | 5965 |
20/06/2012 | 207.50p | 209.25p | 205.00p | 207.50p | 2114 |
19/06/2012 | 206.50p | 209.50p | 203.00p | 207.50p | 13697 |
18/06/2012 | 206.50p | 206.50p | 203.25p | 206.50p | 1325 |
15/06/2012 | 206.50p | 206.50p | 203.00p | 206.50p | 1134 |
14/06/2012 | 206.50p | 206.50p | 203.00p | 206.50p | 1374 |
13/06/2012 | 207.00p | 207.00p | 203.00p | 206.50p | 453 |
12/06/2012 | 207.00p | 207.00p | 205.50p | 207.00p | 6579 |
11/06/2012 | 207.00p | 207.00p | 204.00p | 207.00p | 649 |
08/06/2012 | 203.50p | 210.00p | 203.50p | 207.00p | 3070 |
07/06/2012 | 204.00p | 204.90p | 203.25p | 204.00p | 4182 |
06/06/2012 | 204.00p | 206.00p | 203.25p | 204.00p | 11698 |
01/06/2012 | 204.00p | 205.50p | 203.00p | 204.00p | 8072 |
31/05/2012 | 204.00p | 204.00p | 203.00p | 204.00p | 3321 |
30/05/2012 | 204.50p | 204.50p | 203.24p | 204.00p | 1550 |
29/05/2012 | 207.00p | 207.00p | 204.25p | 207.00p | 2276 |
28/05/2012 | 207.00p | 210.98p | 207.00p | 207.00p | 18488 |
25/05/2012 | 207.00p | 207.00p | 204.00p | 207.00p | 2720 |
24/05/2012 | 207.00p | 207.00p | 204.25p | 207.00p | 20900 |
23/05/2012 | 207.00p | 208.00p | 207.00p | 207.00p | 7390 |
22/05/2012 | 207.00p | 208.50p | 204.00p | 207.00p | 2900 |
21/05/2012 | 207.00p | 207.00p | 204.00p | 207.00p | 1293 |
18/05/2012 | 207.00p | 207.00p | 204.00p | 207.00p | 500 |
17/05/2012 | 207.50p | 207.50p | 205.00p | 207.00p | 11500 |
16/05/2012 | 207.50p | 209.40p | 199.82p | 207.50p | 2840 |
15/05/2012 | 208.50p | 208.50p | 207.50p | 207.50p | 5000 |
14/05/2012 | 208.50p | 208.50p | 205.00p | 208.50p | 10540 |
11/05/2012 | 208.50p | 212.00p | 208.50p | 208.50p | 5000 |
10/05/2012 | 208.50p | 212.92p | 205.75p | 208.50p | 0 |
09/05/2012 | 209.00p | 212.92p | 205.75p | 208.50p | 3150 |
08/05/2012 | 209.00p | 213.00p | 205.00p | 209.00p | 2896 |
04/05/2012 | 209.00p | 213.00p | 207.00p | 209.00p | 5397 |
03/05/2012 | 209.00p | 213.00p | 209.00p | 209.00p | 6706 |
02/05/2012 | 209.50p | 212.00p | 205.00p | 209.00p | 13006 |
01/05/2012 | 209.50p | 209.50p | 205.00p | 209.50p | 39956 |
30/04/2012 | 209.50p | 209.50p | 206.00p | 209.50p | 2823 |
27/04/2012 | 209.50p | 209.50p | 207.25p | 209.50p | 10000 |
26/04/2012 | 209.50p | 213.00p | 209.50p | 209.50p | 13081 |
25/04/2012 | 209.50p | 209.50p | 205.00p | 209.50p | 660 |
24/04/2012 | 209.50p | 213.50p | 206.00p | 209.50p | 25156 |
23/04/2012 | 212.50p | 217.00p | 207.00p | 209.50p | 10638 |
20/04/2012 | 211.50p | 217.00p | 211.50p | 212.50p | 424 |
19/04/2012 | 211.50p | 218.00p | 211.50p | 211.50p | 15005 |
18/04/2012 | 211.00p | 215.00p | 208.00p | 211.50p | 17872 |
17/04/2012 | 210.00p | 213.00p | 208.00p | 211.00p | 7400 |
16/04/2012 | 206.00p | 212.00p | 206.00p | 210.00p | 25333 |
13/04/2012 | 203.00p | 207.00p | 203.00p | 206.00p | 10526 |
12/04/2012 | 200.50p | 204.25p | 200.10p | 203.00p | 29666 |
11/04/2012 | 193.50p | 201.00p | 193.50p | 200.50p | 34379 |
10/04/2012 | 192.50p | 194.50p | 188.00p | 192.50p | 9529 |
*Close Price adjusted for both dividends and splits