Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/10/2013 | 69.00p | 70.50p | 68.00p | 69.25p | 296567 |
08/10/2013 | 67.75p | 70.00p | 64.25p | 69.00p | 273263 |
07/10/2013 | 70.00p | 70.00p | 65.00p | 66.00p | 158013 |
04/10/2013 | 69.00p | 69.25p | 67.25p | 68.00p | 76042 |
03/10/2013 | 67.25p | 69.25p | 66.25p | 68.25p | 180948 |
02/10/2013 | 68.00p | 70.25p | 65.00p | 67.00p | 605520 |
01/10/2013 | 70.50p | 73.59p | 67.50p | 70.75p | 430988 |
30/09/2013 | 70.75p | 73.75p | 70.50p | 72.00p | 163624 |
27/09/2013 | 72.00p | 72.00p | 70.50p | 70.50p | 282100 |
26/09/2013 | 70.75p | 73.75p | 70.00p | 71.25p | 269859 |
25/09/2013 | 77.50p | 77.50p | 70.75p | 72.00p | 178498 |
24/09/2013 | 72.00p | 77.00p | 72.00p | 74.00p | 429882 |
23/09/2013 | 80.00p | 80.00p | 72.50p | 72.50p | 420849 |
20/09/2013 | 74.25p | 80.25p | 74.00p | 77.25p | 510318 |
19/09/2013 | 76.50p | 79.50p | 75.00p | 75.50p | 434595 |
18/09/2013 | 73.50p | 77.75p | 71.50p | 74.00p | 418295 |
17/09/2013 | 78.75p | 78.75p | 73.50p | 75.25p | 149042 |
16/09/2013 | 74.25p | 79.00p | 72.00p | 76.50p | 268258 |
13/09/2013 | 75.00p | 76.00p | 72.00p | 73.00p | 280622 |
12/09/2013 | 78.25p | 80.00p | 75.00p | 76.00p | 199535 |
11/09/2013 | 82.00p | 83.75p | 77.00p | 79.50p | 729525 |
10/09/2013 | 85.00p | 85.00p | 80.00p | 81.75p | 231183 |
09/09/2013 | 82.00p | 90.00p | 80.80p | 83.75p | 893890 |
06/09/2013 | 77.00p | 79.50p | 75.50p | 77.75p | 143730 |
05/09/2013 | 78.00p | 80.00p | 77.00p | 80.00p | 263239 |
04/09/2013 | 79.00p | 79.00p | 77.18p | 78.50p | 125924 |
03/09/2013 | 77.00p | 80.25p | 77.00p | 79.00p | 114581 |
02/09/2013 | 76.00p | 80.50p | 76.00p | 79.00p | 72898 |
30/08/2013 | 77.50p | 80.00p | 76.25p | 79.50p | 194450 |
29/08/2013 | 78.00p | 81.26p | 78.00p | 78.50p | 239981 |
28/08/2013 | 82.00p | 84.00p | 79.00p | 80.25p | 426686 |
27/08/2013 | 80.50p | 85.50p | 78.00p | 82.00p | 715705 |
23/08/2013 | 81.00p | 82.00p | 78.50p | 81.00p | 706272 |
22/08/2013 | 78.75p | 82.00p | 75.00p | 82.00p | 405971 |
21/08/2013 | 74.00p | 78.24p | 74.00p | 78.00p | 384475 |
20/08/2013 | 75.25p | 79.00p | 74.50p | 77.00p | 234639 |
19/08/2013 | 82.00p | 82.00p | 74.00p | 79.00p | 481795 |
16/08/2013 | 76.00p | 82.00p | 74.50p | 81.75p | 570791 |
15/08/2013 | 74.00p | 75.25p | 72.25p | 74.75p | 328773 |
14/08/2013 | 70.75p | 75.00p | 70.75p | 73.50p | 498245 |
13/08/2013 | 74.00p | 75.00p | 71.30p | 74.00p | 554422 |
12/08/2013 | 71.50p | 75.00p | 70.50p | 73.00p | 563184 |
09/08/2013 | 66.75p | 71.00p | 64.00p | 68.00p | 301833 |
08/08/2013 | 63.00p | 66.50p | 60.00p | 64.00p | 256554 |
07/08/2013 | 61.00p | 66.00p | 61.00p | 63.00p | 191693 |
06/08/2013 | 67.00p | 67.00p | 62.50p | 64.25p | 409093 |
05/08/2013 | 63.00p | 65.75p | 62.75p | 65.50p | 237306 |
02/08/2013 | 62.00p | 65.50p | 57.99p | 63.50p | 1281625 |
01/08/2013 | 62.50p | 67.75p | 62.50p | 65.50p | 283143 |
31/07/2013 | 66.50p | 69.50p | 63.75p | 63.75p | 118841 |
30/07/2013 | 71.00p | 71.00p | 65.00p | 66.75p | 1572584 |
29/07/2013 | 71.00p | 71.00p | 67.25p | 68.50p | 358327 |
26/07/2013 | 72.00p | 72.75p | 67.25p | 67.25p | 448835 |
25/07/2013 | 69.25p | 72.00p | 68.25p | 69.00p | 303893 |
24/07/2013 | 72.50p | 75.00p | 70.00p | 71.00p | 940524 |
23/07/2013 | 65.00p | 72.49p | 65.00p | 71.00p | 756195 |
22/07/2013 | 65.50p | 71.50p | 61.25p | 66.50p | 706793 |
19/07/2013 | 65.00p | 65.00p | 61.25p | 61.25p | 377187 |
18/07/2013 | 61.00p | 64.92p | 60.00p | 62.25p | 276840 |
17/07/2013 | 62.00p | 64.00p | 60.75p | 60.75p | 210596 |
16/07/2013 | 59.00p | 62.25p | 57.25p | 61.00p | 258856 |
15/07/2013 | 59.50p | 63.50p | 56.75p | 57.25p | 965759 |
12/07/2013 | 60.75p | 61.37p | 56.50p | 59.25p | 572625 |
11/07/2013 | 58.25p | 62.00p | 57.00p | 60.50p | 582661 |
10/07/2013 | 52.25p | 63.75p | 49.50p | 58.00p | 2819776 |
09/07/2013 | 54.75p | 54.75p | 53.00p | 54.00p | 206394 |
08/07/2013 | 55.00p | 55.00p | 51.50p | 53.00p | 248799 |
05/07/2013 | 56.00p | 56.00p | 52.25p | 52.50p | 227013 |
04/07/2013 | 55.00p | 56.00p | 53.75p | 54.00p | 376022 |
03/07/2013 | 57.50p | 57.50p | 53.00p | 56.00p | 2469278 |
02/07/2013 | 53.00p | 57.00p | 52.75p | 56.00p | 566943 |
01/07/2013 | 55.00p | 55.00p | 51.15p | 52.75p | 491742 |
28/06/2013 | 58.25p | 58.25p | 50.00p | 53.75p | 1897164 |
27/06/2013 | 57.25p | 59.75p | 54.75p | 55.25p | 948640 |
26/06/2013 | 60.00p | 60.25p | 57.00p | 57.50p | 707493 |
25/06/2013 | 59.00p | 62.00p | 59.00p | 60.25p | 276016 |
24/06/2013 | 63.00p | 63.00p | 59.79p | 61.00p | 699771 |
21/06/2013 | 68.50p | 72.50p | 59.75p | 59.75p | 9680464 |
20/06/2013 | 71.25p | 74.75p | 64.00p | 64.00p | 3310094 |
19/06/2013 | 70.00p | 75.45p | 70.00p | 72.00p | 737973 |
18/06/2013 | 75.00p | 76.25p | 70.00p | 70.00p | 482555 |
17/06/2013 | 83.00p | 83.00p | 74.75p | 74.75p | 1814580 |
14/06/2013 | 80.00p | 83.00p | 80.00p | 82.50p | 52467 |
13/06/2013 | 81.50p | 83.96p | 80.00p | 82.25p | 80926 |
12/06/2013 | 81.00p | 84.00p | 81.00p | 81.00p | 118496 |
11/06/2013 | 84.75p | 84.75p | 80.50p | 81.50p | 250493 |
10/06/2013 | 86.00p | 86.00p | 83.25p | 84.50p | 139855 |
07/06/2013 | 84.00p | 85.75p | 84.00p | 84.50p | 203795 |
06/06/2013 | 85.75p | 86.00p | 84.00p | 84.50p | 268240 |
05/06/2013 | 84.75p | 85.00p | 84.00p | 84.00p | 265675 |
04/06/2013 | 85.25p | 86.50p | 83.25p | 84.50p | 271826 |
03/06/2013 | 86.00p | 86.50p | 80.00p | 84.50p | 631103 |
31/05/2013 | 82.25p | 86.51p | 81.00p | 86.50p | 797875 |
30/05/2013 | 79.75p | 83.00p | 79.00p | 82.00p | 702499 |
29/05/2013 | 79.75p | 82.75p | 76.00p | 79.00p | 841920 |
28/05/2013 | 80.00p | 83.25p | 79.50p | 82.00p | 139833 |
24/05/2013 | 82.25p | 82.75p | 79.25p | 82.00p | 466408 |
23/05/2013 | 79.75p | 81.50p | 79.00p | 80.25p | 344773 |
22/05/2013 | 79.00p | 83.25p | 78.50p | 82.50p | 507530 |
21/05/2013 | 82.00p | 83.25p | 79.25p | 80.50p | 633000 |
20/05/2013 | 82.00p | 82.00p | 80.50p | 81.00p | 622393 |
17/05/2013 | 78.50p | 82.75p | 78.50p | 82.00p | 305721 |
16/05/2013 | 80.00p | 83.00p | 79.25p | 80.50p | 417567 |
15/05/2013 | 83.00p | 83.00p | 80.00p | 82.00p | 223445 |
14/05/2013 | 79.50p | 82.00p | 77.75p | 80.00p | 599461 |
13/05/2013 | 81.50p | 81.50p | 79.50p | 81.00p | 1303719 |
10/05/2013 | 83.00p | 83.00p | 81.00p | 81.50p | 450084 |
09/05/2013 | 80.00p | 84.75p | 79.75p | 82.00p | 544238 |
08/05/2013 | 83.25p | 84.75p | 80.00p | 82.00p | 918643 |
07/05/2013 | 82.00p | 85.00p | 80.75p | 82.75p | 307517 |
03/05/2013 | 86.50p | 86.50p | 79.75p | 79.75p | 176691 |
02/05/2013 | 84.25p | 85.75p | 79.50p | 83.75p | 301439 |
01/05/2013 | 82.75p | 84.25p | 80.50p | 82.00p | 99733 |
30/04/2013 | 80.50p | 85.25p | 80.50p | 84.25p | 459363 |
29/04/2013 | 84.00p | 84.56p | 82.75p | 84.00p | 93009 |
26/04/2013 | 85.50p | 86.50p | 82.50p | 83.50p | 753201 |
25/04/2013 | 86.75p | 87.50p | 83.00p | 86.75p | 676492 |
24/04/2013 | 87.25p | 87.25p | 83.00p | 85.00p | 680876 |
23/04/2013 | 83.50p | 86.00p | 80.00p | 84.75p | 1570608 |
22/04/2013 | 83.25p | 83.25p | 77.25p | 80.00p | 119818 |
19/04/2013 | 83.25p | 83.25p | 77.50p | 80.25p | 698062 |
18/04/2013 | 83.00p | 83.00p | 77.16p | 79.75p | 303116 |
17/04/2013 | 81.00p | 83.00p | 75.50p | 81.00p | 590055 |
16/04/2013 | 82.75p | 86.00p | 81.50p | 82.50p | 395283 |
15/04/2013 | 79.00p | 84.35p | 78.00p | 81.50p | 726011 |
12/04/2013 | 87.00p | 92.00p | 84.00p | 86.00p | 383166 |
11/04/2013 | 86.75p | 91.50p | 86.75p | 91.00p | 216787 |
10/04/2013 | 85.00p | 92.75p | 84.91p | 90.50p | 267537 |
09/04/2013 | 82.25p | 89.75p | 82.25p | 89.25p | 419903 |
08/04/2013 | 82.75p | 87.25p | 82.75p | 86.25p | 216996 |
05/04/2013 | 81.00p | 86.75p | 81.00p | 82.75p | 806476 |
04/04/2013 | 81.00p | 86.79p | 81.00p | 83.00p | 1071101 |
03/04/2013 | 93.00p | 97.00p | 81.00p | 82.75p | 1183268 |
02/04/2013 | 84.00p | 97.00p | 83.30p | 97.00p | 777473 |
28/03/2013 | 86.00p | 87.50p | 83.50p | 85.75p | 646468 |
27/03/2013 | 85.75p | 87.75p | 82.50p | 86.25p | 564237 |
26/03/2013 | 87.00p | 88.25p | 85.75p | 87.00p | 276030 |
25/03/2013 | 89.50p | 91.20p | 83.95p | 88.00p | 1772563 |
22/03/2013 | 89.25p | 90.75p | 88.00p | 89.00p | 488852 |
21/03/2013 | 87.25p | 91.25p | 87.25p | 90.25p | 357554 |
20/03/2013 | 93.50p | 93.50p | 88.00p | 90.75p | 311975 |
19/03/2013 | 89.75p | 92.25p | 86.25p | 91.00p | 626083 |
18/03/2013 | 85.00p | 89.75p | 83.00p | 86.75p | 1070228 |
15/03/2013 | 90.00p | 94.75p | 83.50p | 83.50p | 8156255 |
14/03/2013 | 95.25p | 98.75p | 87.50p | 92.50p | 1028448 |
13/03/2013 | 101.00p | 101.00p | 95.00p | 96.75p | 384373 |
12/03/2013 | 97.25p | 101.50p | 95.00p | 100.00p | 593289 |
11/03/2013 | 100.00p | 105.00p | 97.50p | 99.00p | 560664 |
08/03/2013 | 103.00p | 106.84p | 99.00p | 103.00p | 5272611 |
07/03/2013 | 106.25p | 107.75p | 101.10p | 103.00p | 2651082 |
06/03/2013 | 102.25p | 108.75p | 100.00p | 101.75p | 145979 |
05/03/2013 | 101.25p | 104.75p | 98.25p | 103.00p | 313384 |
04/03/2013 | 103.00p | 103.80p | 100.00p | 100.50p | 195661 |
01/03/2013 | 106.25p | 106.25p | 99.18p | 102.50p | 3357251 |
28/02/2013 | 106.25p | 107.75p | 101.06p | 104.75p | 141192 |
27/02/2013 | 102.75p | 107.00p | 100.58p | 106.00p | 204456 |
26/02/2013 | 99.25p | 107.50p | 99.25p | 104.00p | 346149 |
25/02/2013 | 105.00p | 109.34p | 103.00p | 104.00p | 418112 |
22/02/2013 | 105.25p | 107.25p | 101.25p | 103.75p | 143675 |
21/02/2013 | 105.25p | 107.00p | 103.25p | 103.25p | 157722 |
20/02/2013 | 103.50p | 108.25p | 103.06p | 106.75p | 539852 |
19/02/2013 | 107.00p | 107.00p | 103.00p | 105.00p | 98418 |
18/02/2013 | 105.00p | 105.25p | 102.75p | 104.25p | 624078 |
15/02/2013 | 107.50p | 107.50p | 101.00p | 104.50p | 453046 |
14/02/2013 | 110.50p | 112.09p | 105.25p | 105.75p | 552624 |
13/02/2013 | 112.50p | 113.00p | 107.50p | 111.25p | 713686 |
12/02/2013 | 111.50p | 112.50p | 108.00p | 110.00p | 1741552 |
11/02/2013 | 111.00p | 114.60p | 110.00p | 111.25p | 213228 |
08/02/2013 | 115.00p | 116.25p | 112.00p | 112.00p | 135521 |
07/02/2013 | 115.25p | 116.25p | 112.25p | 113.00p | 2111119 |
06/02/2013 | 112.75p | 116.00p | 112.75p | 115.50p | 367479 |
05/02/2013 | 112.00p | 114.85p | 112.00p | 114.00p | 227929 |
04/02/2013 | 118.25p | 119.17p | 112.75p | 114.50p | 386085 |
01/02/2013 | 113.00p | 117.25p | 112.13p | 116.00p | 317299 |
31/01/2013 | 113.50p | 113.92p | 111.25p | 112.00p | 161161 |
30/01/2013 | 110.00p | 120.00p | 110.00p | 112.75p | 808628 |
29/01/2013 | 112.50p | 113.75p | 112.00p | 112.75p | 704336 |
28/01/2013 | 110.00p | 114.12p | 110.00p | 112.75p | 1540452 |
25/01/2013 | 108.00p | 110.96p | 108.00p | 110.25p | 439642 |
24/01/2013 | 108.25p | 111.50p | 108.14p | 111.25p | 593778 |
23/01/2013 | 105.75p | 110.48p | 105.00p | 110.00p | 3923611 |
22/01/2013 | 106.00p | 108.00p | 105.25p | 106.25p | 1284105 |
21/01/2013 | 107.75p | 108.00p | 105.50p | 106.75p | 412129 |
18/01/2013 | 107.75p | 107.75p | 101.50p | 105.50p | 308147 |
17/01/2013 | 104.50p | 104.50p | 100.50p | 102.75p | 553398 |
16/01/2013 | 105.75p | 105.75p | 101.75p | 103.00p | 135390 |
15/01/2013 | 102.00p | 105.00p | 102.00p | 102.75p | 140576 |
14/01/2013 | 100.75p | 106.56p | 100.75p | 104.25p | 612725 |
11/01/2013 | 108.50p | 108.50p | 103.50p | 105.00p | 1054993 |
10/01/2013 | 102.75p | 106.00p | 102.75p | 105.75p | 1042352 |
09/01/2013 | 100.00p | 105.00p | 100.00p | 105.00p | 1331754 |
08/01/2013 | 98.00p | 101.00p | 95.70p | 100.50p | 696815 |
07/01/2013 | 97.25p | 98.75p | 96.75p | 97.50p | 325603 |
04/01/2013 | 97.75p | 99.16p | 96.50p | 98.00p | 873771 |
03/01/2013 | 96.25p | 99.75p | 96.25p | 98.25p | 545314 |
02/01/2013 | 95.50p | 100.00p | 95.50p | 99.50p | 435115 |
31/12/2012 | 93.00p | 98.00p | 93.00p | 96.50p | 38333 |
28/12/2012 | 98.50p | 98.66p | 96.00p | 96.50p | 921403 |
27/12/2012 | 97.00p | 98.00p | 94.75p | 97.25p | 835548 |
24/12/2012 | 97.00p | 98.50p | 94.25p | 97.00p | 467699 |
*Close Price adjusted for both dividends and splits