Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2013 | 162.80p | 162.80p | 158.80p | 158.80p | 15890 |
14/10/2013 | 157.10p | 158.40p | 157.00p | 158.40p | 7780 |
11/10/2013 | 161.00p | 161.00p | 157.00p | 157.00p | 1060 |
10/10/2013 | 157.10p | 160.10p | 157.00p | 157.00p | 13150 |
09/10/2013 | 159.78p | 159.78p | 157.00p | 159.00p | 19645 |
08/10/2013 | 157.20p | 159.98p | 156.80p | 157.00p | 28610 |
07/10/2013 | 161.20p | 161.20p | 157.30p | 159.20p | 6975 |
04/10/2013 | 156.70p | 159.20p | 156.60p | 159.20p | 12430 |
03/10/2013 | 157.60p | 157.60p | 156.20p | 156.60p | 24515 |
02/10/2013 | 157.10p | 158.22p | 157.00p | 157.00p | 31425 |
01/10/2013 | 158.00p | 161.00p | 158.00p | 158.10p | 19240 |
30/09/2013 | 159.00p | 161.00p | 158.10p | 158.10p | 22900 |
27/09/2013 | 160.00p | 160.98p | 159.00p | 159.00p | 16585 |
26/09/2013 | 159.60p | 160.30p | 157.02p | 160.30p | 23850 |
25/09/2013 | 160.00p | 161.00p | 160.00p | 161.00p | 1315 |
24/09/2013 | 161.00p | 161.00p | 158.00p | 161.00p | 29955 |
23/09/2013 | 161.00p | 161.00p | 158.00p | 158.00p | 2415 |
20/09/2013 | 160.60p | 164.00p | 157.00p | 164.00p | 31860 |
19/09/2013 | 159.00p | 161.00p | 157.00p | 157.00p | 23175 |
18/09/2013 | 157.40p | 157.40p | 154.00p | 155.00p | 24810 |
17/09/2013 | 154.40p | 157.40p | 154.02p | 155.40p | 10230 |
16/09/2013 | 157.40p | 157.40p | 154.02p | 157.40p | 9585 |
13/09/2013 | 156.00p | 156.00p | 152.00p | 152.00p | 1180 |
12/09/2013 | 151.60p | 154.38p | 151.60p | 151.60p | 6070 |
11/09/2013 | 153.00p | 154.60p | 152.22p | 153.40p | 29625 |
10/09/2013 | 150.40p | 152.60p | 148.60p | 152.60p | 15355 |
09/09/2013 | 148.40p | 150.00p | 148.40p | 148.60p | 38715 |
06/09/2013 | 150.00p | 150.00p | 149.30p | 149.30p | 10000 |
05/09/2013 | 148.00p | 150.40p | 147.20p | 149.70p | 34985 |
04/09/2013 | 147.60p | 150.00p | 147.60p | 147.60p | 4410 |
03/09/2013 | 149.00p | 149.00p | 147.80p | 148.55p | 12430 |
02/09/2013 | 148.00p | 149.00p | 148.00p | 148.60p | 107990 |
30/08/2013 | 148.00p | 150.00p | 147.09p | 149.00p | 77895 |
29/08/2013 | 148.20p | 150.00p | 148.20p | 150.00p | 62710 |
28/08/2013 | 148.20p | 150.60p | 148.20p | 150.00p | 19545 |
27/08/2013 | 150.60p | 151.98p | 149.00p | 149.00p | 43195 |
23/08/2013 | 148.42p | 150.98p | 148.42p | 150.50p | 13770 |
22/08/2013 | 150.00p | 150.00p | 148.42p | 149.50p | 20220 |
21/08/2013 | 150.00p | 150.00p | 146.34p | 149.00p | 48405 |
20/08/2013 | 148.20p | 150.10p | 147.00p | 147.00p | 64345 |
19/08/2013 | 149.00p | 152.00p | 148.20p | 150.10p | 36600 |
16/08/2013 | 151.38p | 151.38p | 149.00p | 151.00p | 23595 |
15/08/2013 | 155.00p | 155.00p | 150.00p | 150.50p | 43195 |
14/08/2013 | 155.00p | 155.00p | 151.00p | 153.00p | 8225 |
13/08/2013 | 151.02p | 153.38p | 151.02p | 153.00p | 20025 |
12/08/2013 | 151.22p | 153.00p | 151.02p | 153.00p | 35080 |
09/08/2013 | 153.38p | 153.38p | 151.22p | 153.00p | 44075 |
08/08/2013 | 153.38p | 153.38p | 153.00p | 153.00p | 8925 |
07/08/2013 | 151.80p | 153.00p | 151.80p | 153.00p | 0 |
06/08/2013 | 151.80p | 151.80p | 151.80p | 151.80p | 10 |
05/08/2013 | 154.60p | 156.20p | 153.90p | 153.90p | 0 |
02/08/2013 | 154.60p | 156.20p | 154.30p | 156.20p | 2990 |
01/08/2013 | 152.40p | 154.60p | 152.40p | 154.30p | 8760 |
31/07/2013 | 156.20p | 156.20p | 150.39p | 154.30p | 14345 |
30/07/2013 | 154.60p | 154.60p | 152.20p | 154.30p | 18130 |
29/07/2013 | 152.40p | 154.30p | 152.40p | 154.30p | 14565 |
26/07/2013 | 152.40p | 154.78p | 152.40p | 154.40p | 4115 |
25/07/2013 | 154.78p | 154.78p | 152.40p | 154.40p | 13485 |
24/07/2013 | 154.78p | 154.78p | 152.40p | 152.40p | 13185 |
23/07/2013 | 154.78p | 154.78p | 154.40p | 154.40p | 46905 |
22/07/2013 | 154.38p | 154.38p | 153.00p | 154.00p | 6415 |
19/07/2013 | 154.38p | 154.38p | 152.00p | 154.00p | 8860 |
18/07/2013 | 154.40p | 154.40p | 152.00p | 154.00p | 12215 |
17/07/2013 | 154.00p | 154.40p | 152.00p | 152.00p | 7960 |
16/07/2013 | 152.00p | 156.00p | 152.00p | 154.00p | 7765 |
15/07/2013 | 155.00p | 156.00p | 155.00p | 156.00p | 40 |
12/07/2013 | 154.40p | 154.40p | 152.00p | 154.00p | 28700 |
11/07/2013 | 153.38p | 155.00p | 152.00p | 152.00p | 18370 |
10/07/2013 | 153.38p | 155.00p | 151.00p | 155.00p | 10385 |
09/07/2013 | 151.00p | 153.38p | 151.00p | 151.00p | 31165 |
08/07/2013 | 151.00p | 153.38p | 151.00p | 153.00p | 3830 |
05/07/2013 | 151.00p | 153.38p | 150.04p | 153.00p | 8235 |
04/07/2013 | 150.00p | 152.00p | 150.00p | 152.00p | 7520 |
03/07/2013 | 153.36p | 153.36p | 149.60p | 149.60p | 4240 |
02/07/2013 | 152.40p | 154.00p | 152.40p | 153.00p | 10380 |
01/07/2013 | 153.00p | 154.00p | 152.00p | 154.00p | 4570 |
28/06/2013 | 155.20p | 155.20p | 151.14p | 152.00p | 86695 |
27/06/2013 | 150.60p | 152.30p | 150.60p | 152.00p | 18020 |
26/06/2013 | 152.30p | 152.30p | 150.40p | 152.20p | 8780 |
25/06/2013 | 150.40p | 152.40p | 150.00p | 152.20p | 21965 |
24/06/2013 | 152.00p | 154.98p | 151.00p | 152.00p | 17885 |
21/06/2013 | 153.00p | 153.68p | 152.40p | 152.40p | 26375 |
20/06/2013 | 154.40p | 155.40p | 153.00p | 154.00p | 47375 |
19/06/2013 | 158.80p | 158.80p | 155.40p | 155.40p | 32090 |
18/06/2013 | 157.40p | 158.70p | 157.40p | 158.70p | 12500 |
17/06/2013 | 156.47p | 159.80p | 156.47p | 158.40p | 9450 |
14/06/2013 | 156.47p | 159.80p | 156.40p | 156.40p | 2625 |
13/06/2013 | 156.47p | 159.10p | 156.40p | 158.20p | 12555 |
12/06/2013 | 160.40p | 160.40p | 156.82p | 157.20p | 26845 |
11/06/2013 | 158.00p | 160.40p | 158.00p | 158.70p | 14850 |
10/06/2013 | 160.40p | 163.80p | 156.17p | 160.40p | 28030 |
07/06/2013 | 159.38p | 159.38p | 156.60p | 158.40p | 6225 |
06/06/2013 | 157.20p | 159.00p | 157.00p | 158.40p | 17545 |
05/06/2013 | 160.00p | 161.40p | 157.00p | 157.00p | 18500 |
04/06/2013 | 160.00p | 161.40p | 159.00p | 161.40p | 19060 |
03/06/2013 | 157.95p | 160.98p | 157.95p | 160.00p | 4680 |
31/05/2013 | 157.00p | 159.78p | 157.00p | 159.40p | 20030 |
30/05/2013 | 159.85p | 159.85p | 158.90p | 158.90p | 6485 |
29/05/2013 | 159.00p | 162.00p | 157.00p | 158.90p | 41100 |
28/05/2013 | 162.90p | 162.90p | 159.00p | 160.95p | 8775 |
24/05/2013 | 160.00p | 162.60p | 159.11p | 161.00p | 21270 |
23/05/2013 | 163.00p | 163.60p | 160.20p | 161.55p | 33700 |
22/05/2013 | 162.40p | 162.80p | 161.60p | 162.70p | 55270 |
21/05/2013 | 161.00p | 162.98p | 159.83p | 162.60p | 35075 |
20/05/2013 | 162.98p | 162.98p | 160.50p | 162.20p | 8340 |
17/05/2013 | 163.60p | 163.60p | 161.00p | 162.50p | 32230 |
16/05/2013 | 161.00p | 163.80p | 161.00p | 162.50p | 8470 |
15/05/2013 | 161.00p | 162.98p | 160.00p | 162.50p | 22705 |
14/05/2013 | 160.50p | 162.98p | 160.40p | 162.20p | 10740 |
13/05/2013 | 160.62p | 164.00p | 160.57p | 162.20p | 8755 |
10/05/2013 | 163.10p | 164.00p | 160.42p | 164.00p | 31105 |
09/05/2013 | 160.82p | 162.20p | 160.82p | 162.20p | 430 |
08/05/2013 | 163.14p | 163.24p | 161.00p | 162.20p | 26275 |
07/05/2013 | 160.00p | 161.25p | 159.00p | 159.00p | 4420 |
03/05/2013 | 163.58p | 163.58p | 160.00p | 160.00p | 505 |
02/05/2013 | 163.58p | 164.00p | 160.00p | 164.00p | 6190 |
01/05/2013 | 163.00p | 164.00p | 158.40p | 164.00p | 21290 |
30/04/2013 | 161.00p | 162.00p | 160.50p | 162.00p | 2020 |
29/04/2013 | 162.58p | 162.58p | 159.30p | 160.50p | 4000 |
26/04/2013 | 160.00p | 160.00p | 158.00p | 159.30p | 111000 |
25/04/2013 | 158.00p | 160.78p | 158.00p | 159.60p | 7045 |
24/04/2013 | 158.00p | 160.78p | 157.20p | 159.60p | 32515 |
23/04/2013 | 161.00p | 161.00p | 157.20p | 159.60p | 37250 |
22/04/2013 | 158.00p | 160.80p | 158.00p | 159.60p | 47900 |
19/04/2013 | 159.00p | 163.60p | 158.00p | 161.00p | 15590 |
18/04/2013 | 159.10p | 161.00p | 158.02p | 160.20p | 11825 |
17/04/2013 | 160.00p | 162.50p | 160.00p | 162.00p | 4940 |
16/04/2013 | 160.00p | 163.50p | 160.00p | 162.55p | 8490 |
15/04/2013 | 165.00p | 165.00p | 161.00p | 163.50p | 73570 |
12/04/2013 | 165.00p | 167.20p | 164.40p | 164.40p | 42915 |
11/04/2013 | 165.42p | 167.60p | 165.42p | 167.60p | 7785 |
10/04/2013 | 167.20p | 167.70p | 165.40p | 165.40p | 4630 |
09/04/2013 | 165.40p | 167.70p | 165.40p | 167.70p | 9465 |
08/04/2013 | 165.42p | 167.70p | 165.42p | 167.70p | 14160 |
05/04/2013 | 166.02p | 168.00p | 166.02p | 167.70p | 430 |
04/04/2013 | 168.00p | 168.00p | 166.00p | 168.00p | 16655 |
03/04/2013 | 168.22p | 168.22p | 166.00p | 168.00p | 40475 |
02/04/2013 | 166.20p | 168.40p | 166.00p | 167.50p | 43315 |
28/03/2013 | 167.34p | 169.00p | 165.48p | 167.40p | 12075 |
27/03/2013 | 169.30p | 169.30p | 167.34p | 168.00p | 7000 |
26/03/2013 | 167.00p | 170.00p | 166.62p | 168.00p | 55460 |
25/03/2013 | 167.00p | 170.09p | 165.00p | 165.00p | 16565 |
22/03/2013 | 166.00p | 166.50p | 164.29p | 165.00p | 19145 |
21/03/2013 | 164.45p | 165.98p | 163.50p | 165.00p | 38995 |
20/03/2013 | 161.00p | 165.78p | 158.60p | 163.50p | 209065 |
19/03/2013 | 157.60p | 159.80p | 157.60p | 158.60p | 11770 |
18/03/2013 | 156.00p | 160.00p | 154.20p | 157.20p | 10115 |
15/03/2013 | 158.00p | 161.00p | 158.00p | 161.00p | 55290 |
14/03/2013 | 158.00p | 160.70p | 158.00p | 158.00p | 25025 |
13/03/2013 | 158.00p | 160.70p | 158.00p | 159.50p | 29140 |
12/03/2013 | 160.60p | 161.00p | 158.02p | 159.50p | 24065 |
11/03/2013 | 157.02p | 161.00p | 156.42p | 161.00p | 24560 |
08/03/2013 | 158.00p | 160.00p | 157.02p | 159.50p | 120210 |
07/03/2013 | 160.00p | 160.00p | 158.00p | 159.00p | 35510 |
06/03/2013 | 156.40p | 160.00p | 156.40p | 160.00p | 61870 |
05/03/2013 | 154.50p | 159.98p | 154.31p | 159.00p | 57640 |
04/03/2013 | 158.00p | 163.20p | 154.00p | 161.00p | 25170 |
01/03/2013 | 163.00p | 163.00p | 158.00p | 158.00p | 10545 |
28/02/2013 | 164.00p | 164.00p | 160.22p | 161.00p | 26755 |
27/02/2013 | 165.60p | 165.98p | 161.40p | 164.00p | 3220 |
26/02/2013 | 163.00p | 166.00p | 161.20p | 163.00p | 11765 |
25/02/2013 | 166.00p | 166.00p | 161.80p | 162.00p | 48865 |
22/02/2013 | 161.80p | 166.00p | 160.80p | 160.80p | 10190 |
21/02/2013 | 165.58p | 166.00p | 161.22p | 166.00p | 7445 |
20/02/2013 | 162.02p | 163.80p | 162.00p | 163.80p | 32620 |
19/02/2013 | 165.00p | 166.00p | 162.50p | 163.80p | 660 |
18/02/2013 | 161.00p | 164.58p | 161.00p | 162.50p | 6640 |
15/02/2013 | 161.25p | 163.75p | 161.22p | 162.50p | 6875 |
14/02/2013 | 162.00p | 165.00p | 161.22p | 162.50p | 34460 |
13/02/2013 | 161.22p | 165.00p | 161.22p | 165.00p | 15205 |
12/02/2013 | 161.22p | 165.00p | 161.22p | 165.00p | 12800 |
11/02/2013 | 161.00p | 165.00p | 161.00p | 165.00p | 2005 |
08/02/2013 | 165.00p | 165.00p | 165.00p | 165.00p | 585 |
07/02/2013 | 164.90p | 164.90p | 160.00p | 164.90p | 4355 |
06/02/2013 | 163.75p | 163.75p | 161.22p | 162.50p | 17145 |
05/02/2013 | 161.00p | 164.78p | 160.60p | 162.50p | 74650 |
04/02/2013 | 162.00p | 166.78p | 161.00p | 163.00p | 22020 |
01/02/2013 | 163.22p | 164.00p | 162.00p | 164.00p | 32660 |
31/01/2013 | 162.22p | 166.00p | 162.22p | 164.00p | 16395 |
30/01/2013 | 167.00p | 167.00p | 164.62p | 165.20p | 14745 |
29/01/2013 | 162.42p | 167.00p | 162.42p | 167.00p | 10495 |
28/01/2013 | 163.22p | 165.58p | 162.00p | 164.00p | 51295 |
25/01/2013 | 161.22p | 166.00p | 161.22p | 163.50p | 27950 |
24/01/2013 | 165.58p | 165.58p | 160.62p | 163.50p | 21585 |
23/01/2013 | 161.22p | 165.80p | 161.22p | 163.80p | 25490 |
22/01/2013 | 165.60p | 165.70p | 163.00p | 163.00p | 7665 |
21/01/2013 | 162.16p | 165.60p | 161.40p | 164.00p | 23600 |
18/01/2013 | 166.00p | 166.00p | 162.16p | 163.20p | 25900 |
17/01/2013 | 166.00p | 166.44p | 161.20p | 163.30p | 36950 |
16/01/2013 | 164.00p | 165.92p | 160.92p | 164.50p | 62745 |
15/01/2013 | 160.70p | 163.98p | 157.50p | 162.00p | 54390 |
14/01/2013 | 156.00p | 159.40p | 154.00p | 156.70p | 86250 |
11/01/2013 | 153.30p | 156.00p | 151.38p | 156.00p | 61390 |
10/01/2013 | 151.20p | 154.00p | 149.31p | 154.00p | 20885 |
09/01/2013 | 151.54p | 152.88p | 149.40p | 151.70p | 3310 |
08/01/2013 | 149.40p | 150.00p | 148.00p | 149.00p | 35250 |
07/01/2013 | 153.00p | 153.10p | 148.10p | 151.70p | 80255 |
04/01/2013 | 145.40p | 153.40p | 145.40p | 153.40p | 38655 |
03/01/2013 | 145.82p | 148.10p | 145.62p | 147.70p | 18585 |
02/01/2013 | 146.53p | 147.70p | 145.82p | 147.70p | 46890 |
*Close Price adjusted for both dividends and splits