Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/12/2012 | 145.68p | 145.80p | 144.40p | 145.15p | 19115 |
28/12/2012 | 147.20p | 147.20p | 144.80p | 145.20p | 12285 |
27/12/2012 | 145.90p | 146.80p | 144.62p | 146.20p | 18360 |
24/12/2012 | 147.10p | 147.40p | 145.00p | 146.20p | 1110 |
21/12/2012 | 144.40p | 146.20p | 144.40p | 146.20p | 22345 |
20/12/2012 | 146.20p | 146.20p | 144.40p | 144.40p | 5495 |
19/12/2012 | 146.30p | 147.00p | 144.65p | 147.00p | 33360 |
18/12/2012 | 147.20p | 147.20p | 143.82p | 144.50p | 14400 |
17/12/2012 | 147.10p | 147.10p | 143.20p | 143.20p | 19845 |
14/12/2012 | 144.00p | 147.40p | 144.00p | 145.50p | 15875 |
13/12/2012 | 146.90p | 146.90p | 141.00p | 144.10p | 41435 |
12/12/2012 | 146.90p | 146.90p | 143.20p | 143.20p | 5335 |
11/12/2012 | 146.80p | 146.80p | 141.00p | 143.20p | 11800 |
10/12/2012 | 141.36p | 147.00p | 140.22p | 147.00p | 55400 |
07/12/2012 | 141.40p | 142.93p | 141.40p | 142.50p | 5915 |
06/12/2012 | 144.73p | 146.90p | 141.20p | 143.00p | 19350 |
05/12/2012 | 144.58p | 144.58p | 140.22p | 141.50p | 60235 |
04/12/2012 | 144.00p | 145.00p | 140.60p | 142.50p | 63680 |
03/12/2012 | 140.00p | 144.80p | 140.00p | 141.50p | 28355 |
30/11/2012 | 142.00p | 143.00p | 140.10p | 143.00p | 37925 |
29/11/2012 | 142.10p | 144.00p | 142.10p | 144.00p | 19920 |
28/11/2012 | 143.00p | 146.78p | 142.70p | 144.00p | 5125 |
27/11/2012 | 145.20p | 145.50p | 144.40p | 145.50p | 35000 |
26/11/2012 | 145.15p | 148.00p | 145.15p | 146.95p | 15140 |
23/11/2012 | 147.88p | 147.88p | 146.00p | 146.95p | 2470 |
22/11/2012 | 148.12p | 148.75p | 145.20p | 146.95p | 490745 |
21/11/2012 | 147.40p | 147.40p | 146.50p | 146.50p | 2710 |
20/11/2012 | 148.00p | 148.90p | 148.00p | 148.90p | 26485 |
19/11/2012 | 142.10p | 148.00p | 142.02p | 148.00p | 13415 |
16/11/2012 | 147.48p | 147.48p | 141.70p | 145.00p | 4945 |
15/11/2012 | 142.80p | 147.88p | 142.42p | 146.40p | 22745 |
14/11/2012 | 143.50p | 146.00p | 143.50p | 146.00p | 6060 |
13/11/2012 | 147.60p | 147.60p | 146.20p | 146.20p | 5555 |
12/11/2012 | 145.00p | 151.60p | 144.00p | 149.00p | 50410 |
09/11/2012 | 147.80p | 149.00p | 145.72p | 148.60p | 33490 |
08/11/2012 | 146.00p | 149.00p | 146.00p | 149.00p | 7010 |
07/11/2012 | 151.90p | 152.00p | 147.00p | 150.30p | 20365 |
06/11/2012 | 150.80p | 150.80p | 148.50p | 148.50p | 9455 |
05/11/2012 | 149.60p | 149.60p | 146.40p | 147.50p | 30435 |
02/11/2012 | 149.15p | 149.90p | 146.70p | 148.30p | 14895 |
01/11/2012 | 150.20p | 150.20p | 145.40p | 148.50p | 7505 |
31/10/2012 | 146.00p | 147.65p | 145.70p | 147.65p | 3030 |
30/10/2012 | 146.00p | 149.80p | 145.60p | 148.00p | 34240 |
29/10/2012 | 146.00p | 150.38p | 146.00p | 148.30p | 10155 |
26/10/2012 | 148.00p | 148.50p | 146.22p | 148.50p | 4695 |
25/10/2012 | 149.00p | 149.10p | 146.22p | 149.00p | 17725 |
24/10/2012 | 148.50p | 150.40p | 145.60p | 145.60p | 21890 |
23/10/2012 | 150.00p | 151.88p | 147.48p | 149.50p | 55275 |
22/10/2012 | 147.78p | 151.38p | 147.78p | 149.50p | 15345 |
19/10/2012 | 146.62p | 151.88p | 146.62p | 149.00p | 43765 |
18/10/2012 | 146.22p | 151.20p | 146.22p | 151.20p | 41465 |
17/10/2012 | 147.00p | 150.30p | 145.00p | 148.80p | 54985 |
16/10/2012 | 147.72p | 150.00p | 147.00p | 149.50p | 21650 |
15/10/2012 | 148.60p | 149.10p | 148.40p | 148.40p | 5150 |
12/10/2012 | 147.20p | 148.40p | 146.82p | 148.40p | 6405 |
11/10/2012 | 148.80p | 148.80p | 147.80p | 148.40p | 6020 |
10/10/2012 | 149.78p | 149.78p | 147.00p | 148.40p | 21190 |
09/10/2012 | 145.90p | 148.40p | 145.90p | 148.40p | 33040 |
08/10/2012 | 146.00p | 146.80p | 144.10p | 146.80p | 30890 |
05/10/2012 | 145.40p | 146.00p | 144.10p | 146.00p | 57625 |
04/10/2012 | 145.00p | 146.98p | 144.00p | 146.30p | 21215 |
03/10/2012 | 145.02p | 147.58p | 145.00p | 146.80p | 17925 |
02/10/2012 | 147.58p | 147.58p | 146.80p | 146.80p | 7420 |
01/10/2012 | 145.60p | 146.80p | 145.29p | 146.80p | 12050 |
28/09/2012 | 145.00p | 148.00p | 145.00p | 146.80p | 4575 |
27/09/2012 | 145.02p | 146.80p | 145.02p | 146.80p | 5455 |
26/09/2012 | 145.60p | 146.58p | 145.00p | 146.50p | 21090 |
25/09/2012 | 146.00p | 146.80p | 146.00p | 146.80p | 5490 |
24/09/2012 | 149.78p | 149.78p | 145.85p | 149.00p | 28405 |
21/09/2012 | 150.58p | 150.58p | 145.60p | 145.60p | 7145 |
20/09/2012 | 149.95p | 149.95p | 145.62p | 149.30p | 8330 |
19/09/2012 | 146.00p | 150.80p | 145.62p | 150.80p | 23515 |
18/09/2012 | 145.50p | 152.00p | 144.60p | 152.00p | 29425 |
17/09/2012 | 145.02p | 151.18p | 145.02p | 149.00p | 31590 |
14/09/2012 | 145.42p | 151.30p | 145.40p | 148.50p | 16560 |
13/09/2012 | 144.02p | 149.30p | 144.02p | 146.95p | 29280 |
12/09/2012 | 149.78p | 150.18p | 144.00p | 144.00p | 57060 |
11/09/2012 | 145.00p | 147.50p | 144.00p | 147.50p | 7145 |
10/09/2012 | 150.50p | 152.00p | 146.20p | 152.00p | 5290 |
07/09/2012 | 146.00p | 151.00p | 146.00p | 151.00p | 31540 |
06/09/2012 | 147.80p | 153.00p | 146.00p | 153.00p | 30000 |
05/09/2012 | 146.40p | 149.00p | 145.80p | 149.00p | 8790 |
04/09/2012 | 146.00p | 148.00p | 145.80p | 148.00p | 32005 |
03/09/2012 | 145.80p | 148.38p | 145.80p | 147.40p | 5815 |
31/08/2012 | 145.60p | 147.40p | 145.48p | 147.40p | 8615 |
30/08/2012 | 143.60p | 148.70p | 143.60p | 147.00p | 30435 |
29/08/2012 | 143.00p | 147.40p | 142.00p | 146.30p | 60210 |
28/08/2012 | 141.24p | 142.00p | 139.30p | 142.00p | 14180 |
24/08/2012 | 139.20p | 142.80p | 139.20p | 142.50p | 44935 |
23/08/2012 | 139.00p | 140.92p | 139.00p | 140.50p | 41420 |
22/08/2012 | 139.30p | 140.76p | 139.30p | 140.50p | 2060 |
21/08/2012 | 139.22p | 140.80p | 139.22p | 140.50p | 19690 |
20/08/2012 | 140.40p | 142.00p | 139.22p | 142.00p | 15285 |
17/08/2012 | 136.82p | 140.80p | 136.82p | 140.00p | 17895 |
16/08/2012 | 138.80p | 140.00p | 133.22p | 139.40p | 34455 |
15/08/2012 | 139.00p | 142.00p | 135.00p | 138.00p | 70955 |
14/08/2012 | 144.00p | 144.00p | 140.42p | 144.00p | 55400 |
13/08/2012 | 142.00p | 144.58p | 140.42p | 142.00p | 45175 |
10/08/2012 | 144.00p | 144.00p | 140.62p | 142.50p | 23595 |
09/08/2012 | 142.80p | 143.80p | 141.98p | 143.00p | 25160 |
08/08/2012 | 145.20p | 146.00p | 140.22p | 142.50p | 7980 |
07/08/2012 | 142.00p | 144.00p | 139.00p | 139.00p | 29335 |
06/08/2012 | 146.38p | 146.38p | 144.20p | 145.50p | 9855 |
03/08/2012 | 145.18p | 145.58p | 142.42p | 145.00p | 31945 |
02/08/2012 | 141.42p | 145.98p | 141.42p | 144.05p | 5190 |
01/08/2012 | 144.40p | 144.40p | 141.84p | 142.55p | 19285 |
31/07/2012 | 146.40p | 146.40p | 143.75p | 145.00p | 7265 |
30/07/2012 | 142.00p | 146.00p | 140.42p | 143.20p | 39525 |
27/07/2012 | 141.20p | 144.00p | 140.60p | 140.60p | 40365 |
26/07/2012 | 144.98p | 144.98p | 142.00p | 142.50p | 11150 |
25/07/2012 | 144.98p | 144.98p | 140.00p | 143.00p | 5390 |
24/07/2012 | 146.00p | 146.00p | 140.00p | 140.00p | 20835 |
23/07/2012 | 143.00p | 146.30p | 141.00p | 143.00p | 49470 |
20/07/2012 | 147.00p | 148.50p | 145.00p | 145.00p | 37030 |
19/07/2012 | 149.00p | 149.00p | 147.20p | 148.00p | 1075 |
18/07/2012 | 153.18p | 153.18p | 148.40p | 150.60p | 4810 |
17/07/2012 | 154.18p | 154.18p | 148.98p | 149.10p | 23510 |
16/07/2012 | 149.40p | 154.58p | 148.40p | 151.70p | 22035 |
13/07/2012 | 150.40p | 150.40p | 149.50p | 149.50p | 25645 |
12/07/2012 | 149.95p | 153.98p | 149.95p | 152.65p | 14780 |
11/07/2012 | 152.00p | 154.78p | 151.80p | 152.65p | 21180 |
10/07/2012 | 151.80p | 154.78p | 151.80p | 153.60p | 2135 |
09/07/2012 | 153.20p | 155.00p | 152.60p | 155.00p | 3000 |
06/07/2012 | 150.00p | 152.65p | 150.00p | 152.65p | 535 |
05/07/2012 | 155.20p | 155.20p | 150.00p | 152.65p | 17480 |
04/07/2012 | 151.00p | 155.20p | 151.00p | 152.65p | 17515 |
03/07/2012 | 154.80p | 154.80p | 150.50p | 150.50p | 41885 |
02/07/2012 | 153.00p | 154.60p | 151.00p | 151.00p | 24110 |
29/06/2012 | 152.00p | 153.80p | 151.60p | 152.60p | 59850 |
28/06/2012 | 151.20p | 151.20p | 148.65p | 150.00p | 10170 |
27/06/2012 | 154.38p | 155.38p | 150.00p | 150.00p | 22320 |
26/06/2012 | 151.38p | 151.50p | 151.38p | 151.50p | 275 |
25/06/2012 | 151.38p | 151.38p | 149.50p | 149.50p | 3490 |
22/06/2012 | 150.36p | 150.36p | 148.20p | 149.50p | 3070 |
21/06/2012 | 151.00p | 152.22p | 149.00p | 149.00p | 3860 |
20/06/2012 | 154.00p | 154.00p | 150.40p | 151.70p | 37280 |
19/06/2012 | 155.98p | 155.98p | 152.00p | 154.20p | 11690 |
18/06/2012 | 154.00p | 155.60p | 151.00p | 153.50p | 7635 |
15/06/2012 | 156.30p | 156.30p | 150.00p | 150.00p | 13345 |
14/06/2012 | 155.60p | 157.00p | 155.00p | 155.00p | 30995 |
13/06/2012 | 157.20p | 157.70p | 154.00p | 156.50p | 14085 |
12/06/2012 | 151.80p | 156.60p | 151.80p | 156.20p | 2510 |
11/06/2012 | 160.00p | 160.00p | 155.98p | 156.00p | 12140 |
08/06/2012 | 161.40p | 161.40p | 155.99p | 157.00p | 7710 |
07/06/2012 | 160.00p | 161.40p | 157.70p | 161.40p | 7265 |
06/06/2012 | 150.50p | 160.00p | 150.50p | 160.00p | 7405 |
01/06/2012 | 155.60p | 156.78p | 154.50p | 154.50p | 16005 |
31/05/2012 | 157.00p | 157.00p | 155.50p | 155.50p | 22385 |
30/05/2012 | 160.04p | 160.04p | 156.22p | 156.50p | 25050 |
29/05/2012 | 159.40p | 160.97p | 156.00p | 156.00p | 12345 |
28/05/2012 | 161.00p | 162.00p | 156.50p | 162.00p | 31870 |
25/05/2012 | 162.00p | 163.00p | 157.62p | 161.00p | 9395 |
24/05/2012 | 156.02p | 161.98p | 156.02p | 159.00p | 2815 |
23/05/2012 | 160.00p | 161.58p | 156.00p | 156.00p | 14540 |
22/05/2012 | 163.00p | 163.98p | 160.10p | 161.50p | 8950 |
21/05/2012 | 164.00p | 167.18p | 160.20p | 162.00p | 35630 |
18/05/2012 | 161.40p | 163.58p | 160.31p | 162.00p | 73665 |
17/05/2012 | 164.00p | 167.78p | 162.00p | 162.00p | 10640 |
16/05/2012 | 166.00p | 166.10p | 164.80p | 165.00p | 12565 |
15/05/2012 | 166.00p | 168.15p | 166.00p | 168.15p | 2275 |
14/05/2012 | 171.00p | 171.00p | 166.42p | 168.15p | 19070 |
11/05/2012 | 173.60p | 174.00p | 167.00p | 174.00p | 13735 |
10/05/2012 | 172.30p | 173.60p | 172.30p | 173.60p | 6325 |
09/05/2012 | 168.00p | 172.30p | 168.00p | 172.30p | 14515 |
08/05/2012 | 174.58p | 174.74p | 170.40p | 171.30p | 16695 |
04/05/2012 | 170.50p | 173.78p | 170.00p | 170.00p | 29305 |
03/05/2012 | 177.80p | 178.00p | 177.61p | 178.00p | 4630 |
02/05/2012 | 172.00p | 176.40p | 171.00p | 171.00p | 18610 |
01/05/2012 | 171.80p | 176.60p | 170.80p | 175.00p | 25620 |
30/04/2012 | 172.00p | 176.80p | 170.00p | 170.00p | 23855 |
27/04/2012 | 172.00p | 176.78p | 171.45p | 173.50p | 13725 |
26/04/2012 | 174.40p | 176.10p | 170.00p | 170.00p | 12975 |
25/04/2012 | 171.80p | 176.70p | 171.80p | 174.30p | 19890 |
24/04/2012 | 171.80p | 176.70p | 171.60p | 171.60p | 18410 |
23/04/2012 | 176.60p | 182.58p | 176.00p | 176.40p | 25785 |
20/04/2012 | 182.38p | 182.38p | 180.90p | 180.90p | 7290 |
19/04/2012 | 180.20p | 182.38p | 179.62p | 181.10p | 47785 |
18/04/2012 | 179.00p | 182.60p | 179.00p | 180.40p | 9375 |
17/04/2012 | 179.00p | 182.40p | 178.80p | 179.90p | 4150 |
16/04/2012 | 178.80p | 179.90p | 177.20p | 179.90p | 10700 |
13/04/2012 | 176.20p | 179.20p | 176.20p | 179.20p | 8620 |
12/04/2012 | 178.40p | 181.11p | 178.40p | 178.70p | 8560 |
11/04/2012 | 178.98p | 178.98p | 174.40p | 177.00p | 19090 |
10/04/2012 | 179.38p | 179.38p | 174.00p | 174.00p | 28885 |
05/04/2012 | 175.40p | 179.18p | 174.00p | 177.00p | 8420 |
04/04/2012 | 176.00p | 177.00p | 174.10p | 177.00p | 22925 |
03/04/2012 | 178.40p | 180.00p | 175.40p | 180.00p | 18070 |
02/04/2012 | 178.00p | 183.38p | 177.40p | 177.40p | 15750 |
30/03/2012 | 179.80p | 184.00p | 178.00p | 184.00p | 16680 |
29/03/2012 | 178.40p | 179.55p | 178.00p | 179.55p | 17305 |
28/03/2012 | 181.00p | 181.09p | 178.60p | 179.70p | 23670 |
27/03/2012 | 181.20p | 182.38p | 181.00p | 181.00p | 20930 |
26/03/2012 | 182.20p | 185.98p | 182.00p | 182.10p | 22420 |
23/03/2012 | 186.00p | 186.00p | 184.20p | 186.00p | 3575 |
22/03/2012 | 185.98p | 186.98p | 182.00p | 186.00p | 29190 |
21/03/2012 | 183.40p | 186.00p | 183.40p | 184.40p | 24335 |
20/03/2012 | 186.00p | 189.98p | 183.60p | 184.40p | 2225 |
19/03/2012 | 187.30p | 189.98p | 187.00p | 188.50p | 17650 |
16/03/2012 | 189.80p | 189.80p | 187.00p | 187.00p | 26875 |
15/03/2012 | 186.00p | 189.80p | 186.00p | 188.00p | 9940 |
*Close Price adjusted for both dividends and splits