Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/01/2013 | 106.75p | 106.75p | 105.62p | 106.75p | 79589 |
15/01/2013 | 106.00p | 106.34p | 105.86p | 106.25p | 94250 |
14/01/2013 | 106.44p | 106.54p | 105.88p | 106.25p | 54962 |
11/01/2013 | 106.29p | 106.29p | 105.75p | 106.12p | 71554 |
10/01/2013 | 106.25p | 106.29p | 105.75p | 106.00p | 41959 |
09/01/2013 | 105.00p | 105.79p | 105.00p | 105.00p | 18951 |
08/01/2013 | 105.00p | 105.18p | 104.75p | 104.75p | 19670 |
07/01/2013 | 105.00p | 105.50p | 104.86p | 105.50p | 49385 |
04/01/2013 | 105.88p | 105.88p | 105.00p | 105.38p | 11139 |
03/01/2013 | 104.50p | 105.25p | 104.25p | 105.25p | 53156 |
02/01/2013 | 103.11p | 104.25p | 103.11p | 104.25p | 60375 |
31/12/2012 | 102.65p | 103.64p | 102.65p | 103.25p | 30553 |
28/12/2012 | 103.64p | 103.64p | 103.38p | 103.38p | 4151 |
27/12/2012 | 103.75p | 103.75p | 103.03p | 103.38p | 29200 |
24/12/2012 | 103.65p | 103.65p | 103.50p | 103.50p | 6718 |
21/12/2012 | 103.68p | 103.68p | 103.04p | 103.50p | 8325 |
20/12/2012 | 103.25p | 103.75p | 102.75p | 102.75p | 97989 |
19/12/2012 | 103.89p | 103.89p | 103.50p | 103.63p | 92241 |
18/12/2012 | 103.50p | 103.50p | 103.00p | 103.25p | 90026 |
17/12/2012 | 102.63p | 103.50p | 102.55p | 103.13p | 70100 |
14/12/2012 | 103.75p | 103.75p | 103.05p | 103.38p | 120969 |
13/12/2012 | 103.50p | 103.70p | 103.50p | 103.50p | 53390 |
12/12/2012 | 103.50p | 103.75p | 103.29p | 103.63p | 112764 |
11/12/2012 | 102.15p | 103.35p | 102.15p | 103.25p | 46482 |
10/12/2012 | 103.10p | 103.13p | 102.31p | 103.13p | 68555 |
07/12/2012 | 102.56p | 103.09p | 102.56p | 102.75p | 41133 |
06/12/2012 | 102.11p | 103.13p | 102.11p | 102.63p | 93810 |
05/12/2012 | 102.11p | 103.15p | 102.11p | 102.63p | 12870 |
04/12/2012 | 102.90p | 103.05p | 102.05p | 102.63p | 68997 |
03/12/2012 | 102.50p | 102.73p | 102.16p | 102.50p | 101670 |
30/11/2012 | 102.00p | 103.00p | 101.50p | 102.50p | 127256 |
29/11/2012 | 102.20p | 102.35p | 101.76p | 102.25p | 44477 |
28/11/2012 | 102.00p | 102.00p | 101.15p | 102.00p | 15600 |
27/11/2012 | 102.59p | 102.59p | 101.76p | 102.25p | 34930 |
26/11/2012 | 102.35p | 103.15p | 102.10p | 102.50p | 56086 |
23/11/2012 | 102.50p | 102.75p | 102.35p | 102.75p | 13204 |
22/11/2012 | 102.50p | 103.25p | 102.15p | 102.75p | 26363 |
21/11/2012 | 103.23p | 103.23p | 102.50p | 103.00p | 15554 |
20/11/2012 | 103.00p | 103.24p | 102.25p | 103.00p | 18862 |
19/11/2012 | 103.00p | 103.39p | 102.63p | 102.63p | 45083 |
16/11/2012 | 103.37p | 103.40p | 102.61p | 102.75p | 82289 |
15/11/2012 | 103.50p | 103.50p | 102.78p | 103.25p | 32067 |
14/11/2012 | 103.88p | 103.88p | 102.76p | 103.25p | 13610 |
13/11/2012 | 104.89p | 104.89p | 103.75p | 103.75p | 32093 |
12/11/2012 | 103.50p | 104.75p | 103.50p | 104.00p | 42419 |
09/11/2012 | 104.75p | 104.75p | 103.50p | 104.00p | 31214 |
08/11/2012 | 104.00p | 104.74p | 104.00p | 104.25p | 17575 |
07/11/2012 | 104.25p | 104.75p | 104.00p | 104.25p | 23004 |
06/11/2012 | 103.75p | 104.85p | 103.50p | 103.50p | 54193 |
05/11/2012 | 103.75p | 105.25p | 103.50p | 103.50p | 16675 |
02/11/2012 | 104.71p | 105.25p | 104.71p | 105.00p | 44641 |
01/11/2012 | 105.25p | 105.89p | 104.00p | 105.25p | 79689 |
31/10/2012 | 105.85p | 105.85p | 104.88p | 104.88p | 1000 |
30/10/2012 | 105.85p | 105.85p | 105.00p | 105.25p | 45449 |
29/10/2012 | 105.00p | 105.85p | 104.50p | 105.25p | 29353 |
26/10/2012 | 105.89p | 105.89p | 105.00p | 105.25p | 2898 |
25/10/2012 | 104.50p | 105.89p | 104.34p | 105.25p | 62569 |
24/10/2012 | 105.75p | 105.75p | 104.34p | 104.88p | 18652 |
23/10/2012 | 104.84p | 105.87p | 104.84p | 105.25p | 24617 |
22/10/2012 | 105.00p | 105.87p | 105.00p | 105.25p | 74798 |
19/10/2012 | 105.88p | 105.88p | 105.38p | 105.38p | 33034 |
18/10/2012 | 104.82p | 105.89p | 104.82p | 105.25p | 31687 |
17/10/2012 | 105.40p | 105.89p | 104.81p | 105.12p | 76217 |
16/10/2012 | 105.40p | 105.49p | 104.81p | 105.00p | 35349 |
15/10/2012 | 104.31p | 105.50p | 104.31p | 104.75p | 46244 |
12/10/2012 | 104.61p | 105.49p | 104.11p | 104.75p | 42603 |
11/10/2012 | 104.60p | 105.39p | 104.60p | 105.00p | 11536 |
10/10/2012 | 104.50p | 106.00p | 104.50p | 105.00p | 68938 |
09/10/2012 | 105.97p | 105.97p | 105.17p | 105.50p | 35000 |
08/10/2012 | 106.00p | 106.00p | 105.16p | 105.50p | 45154 |
05/10/2012 | 106.00p | 106.00p | 105.16p | 105.50p | 23146 |
04/10/2012 | 105.40p | 105.80p | 104.40p | 105.00p | 61973 |
03/10/2012 | 105.00p | 105.25p | 104.15p | 104.75p | 37614 |
02/10/2012 | 104.94p | 104.97p | 104.61p | 104.75p | 68969 |
01/10/2012 | 104.50p | 104.97p | 104.38p | 104.38p | 16964 |
28/09/2012 | 104.97p | 104.97p | 104.42p | 104.75p | 42447 |
27/09/2012 | 104.75p | 105.00p | 104.61p | 104.75p | 56983 |
26/09/2012 | 104.50p | 104.75p | 104.25p | 104.50p | 44893 |
25/09/2012 | 104.74p | 104.74p | 104.25p | 104.50p | 31042 |
24/09/2012 | 104.50p | 104.75p | 104.21p | 104.38p | 75580 |
21/09/2012 | 103.69p | 104.49p | 103.69p | 104.00p | 18092 |
20/09/2012 | 104.40p | 104.49p | 103.51p | 104.00p | 26901 |
19/09/2012 | 104.45p | 104.67p | 103.68p | 104.00p | 36559 |
18/09/2012 | 103.18p | 104.49p | 103.18p | 103.75p | 31253 |
17/09/2012 | 103.15p | 104.65p | 103.15p | 103.75p | 41572 |
14/09/2012 | 103.00p | 103.99p | 103.00p | 103.75p | 35265 |
13/09/2012 | 102.00p | 102.50p | 101.00p | 102.50p | 114122 |
12/09/2012 | 101.39p | 101.39p | 100.75p | 101.00p | 52736 |
11/09/2012 | 101.19p | 101.39p | 100.62p | 101.00p | 41324 |
10/09/2012 | 100.75p | 101.28p | 100.61p | 101.00p | 86438 |
07/09/2012 | 100.62p | 101.28p | 100.61p | 101.00p | 79573 |
06/09/2012 | 100.25p | 100.75p | 99.11p | 100.63p | 82183 |
05/09/2012 | 100.00p | 100.39p | 99.15p | 99.75p | 69729 |
04/09/2012 | 100.00p | 100.89p | 99.15p | 99.75p | 49710 |
03/09/2012 | 100.17p | 101.00p | 100.17p | 100.50p | 32496 |
31/08/2012 | 100.05p | 100.75p | 100.05p | 100.50p | 10693 |
30/08/2012 | 101.12p | 101.12p | 99.75p | 100.50p | 59963 |
29/08/2012 | 101.13p | 101.13p | 100.16p | 100.50p | 16517 |
28/08/2012 | 100.13p | 101.25p | 100.13p | 100.50p | 31805 |
24/08/2012 | 101.50p | 101.50p | 100.51p | 100.87p | 35845 |
23/08/2012 | 100.50p | 101.39p | 100.50p | 100.87p | 21110 |
22/08/2012 | 101.23p | 101.39p | 100.87p | 100.87p | 31100 |
21/08/2012 | 101.50p | 101.50p | 100.46p | 101.00p | 95671 |
20/08/2012 | 101.29p | 101.29p | 100.14p | 100.87p | 41000 |
17/08/2012 | 101.45p | 101.45p | 100.71p | 101.00p | 47919 |
16/08/2012 | 101.39p | 101.39p | 100.60p | 101.00p | 41430 |
15/08/2012 | 100.50p | 101.39p | 100.50p | 101.00p | 18140 |
14/08/2012 | 101.29p | 101.50p | 100.71p | 101.00p | 67656 |
13/08/2012 | 100.75p | 101.09p | 100.50p | 100.87p | 38825 |
10/08/2012 | 101.25p | 101.25p | 100.75p | 101.00p | 20462 |
09/08/2012 | 101.00p | 101.25p | 100.25p | 101.00p | 58345 |
08/08/2012 | 99.82p | 101.00p | 99.82p | 100.50p | 25786 |
07/08/2012 | 101.00p | 101.00p | 100.11p | 100.75p | 11795 |
06/08/2012 | 101.00p | 101.39p | 100.11p | 100.75p | 41070 |
03/08/2012 | 100.50p | 100.50p | 99.58p | 100.50p | 37900 |
02/08/2012 | 99.33p | 100.10p | 99.33p | 99.50p | 28202 |
01/08/2012 | 99.50p | 100.24p | 99.33p | 99.62p | 51280 |
31/07/2012 | 99.50p | 100.13p | 98.25p | 100.00p | 107430 |
30/07/2012 | 97.50p | 98.87p | 97.11p | 98.87p | 60853 |
27/07/2012 | 97.25p | 97.25p | 96.75p | 96.75p | 12169 |
26/07/2012 | 97.00p | 97.00p | 96.00p | 96.63p | 3612 |
25/07/2012 | 96.68p | 96.89p | 95.78p | 96.38p | 33049 |
24/07/2012 | 96.70p | 96.89p | 95.65p | 96.25p | 27604 |
23/07/2012 | 96.50p | 97.39p | 96.38p | 96.38p | 87178 |
20/07/2012 | 98.00p | 99.00p | 97.25p | 97.75p | 74953 |
19/07/2012 | 97.32p | 98.87p | 97.32p | 98.25p | 34590 |
18/07/2012 | 98.25p | 98.72p | 97.25p | 98.00p | 31330 |
17/07/2012 | 98.00p | 98.25p | 97.25p | 97.75p | 55663 |
16/07/2012 | 97.75p | 97.75p | 96.50p | 97.13p | 53179 |
13/07/2012 | 96.26p | 97.85p | 96.26p | 97.25p | 24957 |
12/07/2012 | 96.25p | 97.00p | 96.25p | 97.00p | 2500 |
11/07/2012 | 96.26p | 97.72p | 96.26p | 97.13p | 10207 |
10/07/2012 | 97.75p | 97.75p | 96.75p | 97.13p | 28527 |
09/07/2012 | 97.75p | 97.75p | 97.13p | 97.13p | 10000 |
06/07/2012 | 97.75p | 97.75p | 96.51p | 97.13p | 10390 |
05/07/2012 | 96.26p | 97.75p | 96.26p | 97.13p | 24133 |
04/07/2012 | 95.76p | 96.38p | 95.76p | 96.38p | 500 |
03/07/2012 | 95.75p | 96.25p | 95.75p | 96.25p | 13748 |
02/07/2012 | 95.94p | 96.19p | 95.75p | 95.75p | 29058 |
29/06/2012 | 94.75p | 95.43p | 94.26p | 94.75p | 14004 |
28/06/2012 | 94.00p | 95.69p | 94.00p | 94.50p | 29683 |
27/06/2012 | 95.50p | 95.50p | 94.50p | 95.25p | 26002 |
26/06/2012 | 94.50p | 94.75p | 94.50p | 94.75p | 6107 |
25/06/2012 | 95.00p | 95.69p | 94.75p | 94.75p | 28233 |
22/06/2012 | 95.00p | 95.73p | 95.00p | 95.50p | 14700 |
21/06/2012 | 96.80p | 96.80p | 95.28p | 96.25p | 20008 |
20/06/2012 | 95.00p | 96.00p | 95.00p | 96.00p | 153 |
19/06/2012 | 94.75p | 96.25p | 94.75p | 96.25p | 31103 |
18/06/2012 | 94.75p | 95.64p | 94.75p | 95.25p | 38368 |
15/06/2012 | 94.25p | 95.14p | 94.00p | 94.75p | 20698 |
14/06/2012 | 95.13p | 95.13p | 94.00p | 94.75p | 10695 |
13/06/2012 | 95.69p | 95.69p | 94.00p | 94.75p | 18520 |
12/06/2012 | 94.75p | 95.40p | 94.00p | 95.00p | 65101 |
11/06/2012 | 95.70p | 95.85p | 95.25p | 95.25p | 56544 |
08/06/2012 | 94.01p | 94.63p | 93.50p | 94.25p | 18758 |
07/06/2012 | 95.19p | 95.19p | 94.11p | 95.00p | 44446 |
06/06/2012 | 94.69p | 95.50p | 94.11p | 94.75p | 6015 |
01/06/2012 | 94.49p | 95.30p | 94.01p | 94.25p | 55266 |
31/05/2012 | 93.61p | 94.49p | 93.61p | 94.25p | 15936 |
30/05/2012 | 94.00p | 94.68p | 93.71p | 94.25p | 36919 |
29/05/2012 | 95.00p | 95.00p | 93.50p | 94.63p | 26637 |
28/05/2012 | 94.74p | 95.23p | 93.85p | 94.25p | 116672 |
25/05/2012 | 93.50p | 94.50p | 93.00p | 93.00p | 45792 |
24/05/2012 | 93.50p | 94.88p | 93.50p | 94.13p | 6000 |
23/05/2012 | 92.77p | 93.95p | 92.77p | 93.50p | 15175 |
22/05/2012 | 93.50p | 93.50p | 92.58p | 93.37p | 55990 |
21/05/2012 | 91.52p | 92.75p | 91.52p | 92.25p | 62770 |
18/05/2012 | 93.48p | 93.48p | 91.58p | 92.25p | 19480 |
17/05/2012 | 94.00p | 94.73p | 93.75p | 93.75p | 65265 |
16/05/2012 | 94.20p | 94.75p | 94.20p | 94.75p | 21222 |
15/05/2012 | 95.49p | 95.49p | 95.25p | 95.25p | 39954 |
14/05/2012 | 95.57p | 95.57p | 94.51p | 95.25p | 27649 |
11/05/2012 | 95.02p | 95.60p | 94.51p | 95.50p | 30550 |
10/05/2012 | 95.65p | 96.15p | 95.50p | 96.00p | 35564 |
09/05/2012 | 96.00p | 96.48p | 95.50p | 96.00p | 25099 |
08/05/2012 | 97.80p | 97.80p | 96.61p | 97.00p | 57935 |
04/05/2012 | 97.50p | 98.19p | 96.72p | 97.25p | 29604 |
03/05/2012 | 97.71p | 98.70p | 97.71p | 98.00p | 22440 |
02/05/2012 | 98.58p | 98.58p | 97.65p | 98.00p | 74949 |
01/05/2012 | 97.66p | 98.25p | 97.66p | 98.25p | 44653 |
30/04/2012 | 97.65p | 98.24p | 97.65p | 98.00p | 54606 |
27/04/2012 | 98.11p | 98.39p | 97.61p | 98.00p | 34678 |
26/04/2012 | 98.19p | 98.19p | 97.65p | 98.00p | 35399 |
25/04/2012 | 97.99p | 98.27p | 97.65p | 98.00p | 29816 |
24/04/2012 | 97.22p | 98.09p | 97.22p | 97.75p | 46079 |
23/04/2012 | 98.35p | 98.35p | 97.00p | 97.75p | 39214 |
20/04/2012 | 98.00p | 98.00p | 97.31p | 97.50p | 51854 |
19/04/2012 | 97.85p | 98.47p | 97.25p | 97.75p | 65723 |
18/04/2012 | 96.75p | 97.89p | 96.75p | 97.50p | 107682 |
17/04/2012 | 96.50p | 97.89p | 96.50p | 97.25p | 42911 |
16/04/2012 | 97.00p | 97.79p | 97.00p | 97.50p | 138183 |
13/04/2012 | 97.85p | 97.85p | 96.88p | 97.38p | 121598 |
12/04/2012 | 97.75p | 97.87p | 96.88p | 97.87p | 107000 |
11/04/2012 | 97.00p | 97.89p | 96.11p | 97.25p | 108067 |
10/04/2012 | 98.50p | 98.50p | 97.22p | 97.75p | 38720 |
05/04/2012 | 98.75p | 98.94p | 97.77p | 98.50p | 83648 |
04/04/2012 | 98.00p | 99.50p | 98.00p | 98.25p | 119387 |
03/04/2012 | 98.50p | 99.50p | 98.50p | 99.12p | 240430 |
02/04/2012 | 98.48p | 98.50p | 98.15p | 98.25p | 35530 |
30/03/2012 | 98.25p | 98.50p | 97.50p | 98.00p | 129256 |
*Close Price adjusted for both dividends and splits