Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2013 | 149.00p | 152.13p | 149.00p | 149.50p | 65643 |
04/10/2013 | 149.25p | 151.94p | 148.75p | 151.50p | 101730 |
03/10/2013 | 148.50p | 149.25p | 146.28p | 148.75p | 190076 |
02/10/2013 | 147.75p | 148.50p | 146.00p | 147.87p | 58866 |
01/10/2013 | 149.75p | 149.75p | 147.50p | 147.75p | 50018 |
30/09/2013 | 149.50p | 150.97p | 147.50p | 147.50p | 54230 |
27/09/2013 | 153.25p | 155.00p | 151.00p | 151.00p | 29247 |
26/09/2013 | 153.00p | 153.75p | 153.00p | 153.75p | 11970 |
25/09/2013 | 156.00p | 156.00p | 153.00p | 153.00p | 69213 |
24/09/2013 | 155.75p | 156.00p | 154.50p | 154.50p | 30705 |
23/09/2013 | 156.00p | 157.42p | 154.50p | 154.50p | 37538 |
20/09/2013 | 159.31p | 159.50p | 155.50p | 159.50p | 32887 |
19/09/2013 | 158.50p | 158.75p | 155.50p | 155.50p | 50871 |
18/09/2013 | 155.50p | 157.21p | 153.50p | 153.50p | 60340 |
17/09/2013 | 154.25p | 158.50p | 154.00p | 155.50p | 38189 |
16/09/2013 | 158.25p | 158.50p | 154.25p | 158.50p | 68966 |
13/09/2013 | 157.25p | 157.25p | 153.50p | 153.50p | 61580 |
12/09/2013 | 155.50p | 158.00p | 154.50p | 154.50p | 31664 |
11/09/2013 | 158.25p | 158.55p | 154.25p | 157.00p | 232150 |
10/09/2013 | 156.00p | 158.00p | 153.00p | 157.00p | 122702 |
09/09/2013 | 154.25p | 154.49p | 151.52p | 153.00p | 203025 |
06/09/2013 | 151.00p | 151.00p | 148.11p | 150.50p | 34496 |
05/09/2013 | 149.25p | 150.37p | 147.66p | 149.75p | 33581 |
04/09/2013 | 149.00p | 150.00p | 148.00p | 149.75p | 16259 |
03/09/2013 | 148.00p | 149.75p | 148.00p | 149.25p | 66350 |
02/09/2013 | 146.00p | 147.75p | 145.12p | 147.50p | 88112 |
30/08/2013 | 144.50p | 146.00p | 143.62p | 146.00p | 122828 |
29/08/2013 | 143.75p | 143.99p | 143.50p | 143.62p | 46641 |
28/08/2013 | 142.50p | 143.56p | 142.25p | 142.75p | 134600 |
27/08/2013 | 143.00p | 144.25p | 140.72p | 143.00p | 156543 |
23/08/2013 | 142.75p | 144.75p | 142.73p | 144.00p | 34605 |
22/08/2013 | 144.00p | 144.50p | 140.50p | 143.62p | 36456 |
21/08/2013 | 142.25p | 144.75p | 142.00p | 144.75p | 54351 |
20/08/2013 | 144.25p | 146.88p | 142.00p | 142.00p | 101426 |
19/08/2013 | 147.00p | 148.86p | 146.69p | 146.88p | 66169 |
16/08/2013 | 148.00p | 148.46p | 146.61p | 147.25p | 53300 |
15/08/2013 | 146.50p | 147.87p | 146.50p | 146.75p | 18135 |
14/08/2013 | 147.03p | 149.00p | 147.03p | 147.87p | 40199 |
13/08/2013 | 147.00p | 149.00p | 145.00p | 149.00p | 87177 |
12/08/2013 | 147.00p | 147.00p | 145.00p | 145.00p | 117441 |
09/08/2013 | 143.00p | 145.72p | 142.53p | 144.25p | 42367 |
08/08/2013 | 143.50p | 143.50p | 142.78p | 143.38p | 7394 |
07/08/2013 | 144.00p | 146.31p | 143.00p | 143.25p | 55713 |
06/08/2013 | 146.25p | 147.50p | 144.83p | 145.00p | 258757 |
05/08/2013 | 146.75p | 148.87p | 146.75p | 147.50p | 54486 |
02/08/2013 | 148.00p | 148.50p | 146.75p | 147.75p | 128224 |
01/08/2013 | 148.25p | 148.25p | 146.62p | 148.00p | 60391 |
31/07/2013 | 145.50p | 146.75p | 145.00p | 146.25p | 146632 |
30/07/2013 | 145.00p | 145.50p | 144.03p | 145.00p | 101202 |
29/07/2013 | 145.00p | 145.94p | 144.00p | 144.50p | 67086 |
26/07/2013 | 145.25p | 147.49p | 145.00p | 145.88p | 13547 |
25/07/2013 | 145.00p | 146.75p | 144.50p | 145.12p | 41849 |
24/07/2013 | 144.50p | 147.13p | 144.50p | 146.75p | 28801 |
23/07/2013 | 144.25p | 147.00p | 143.75p | 146.75p | 142361 |
22/07/2013 | 143.50p | 145.00p | 142.01p | 142.62p | 97684 |
19/07/2013 | 143.50p | 144.00p | 142.00p | 142.50p | 41660 |
18/07/2013 | 144.25p | 147.49p | 143.50p | 143.50p | 108621 |
17/07/2013 | 145.00p | 147.49p | 145.00p | 145.88p | 73216 |
16/07/2013 | 145.00p | 147.50p | 145.00p | 146.38p | 66225 |
15/07/2013 | 145.00p | 145.99p | 143.87p | 145.50p | 114499 |
12/07/2013 | 145.50p | 146.00p | 143.50p | 146.00p | 83308 |
11/07/2013 | 145.25p | 147.49p | 143.00p | 146.00p | 83436 |
10/07/2013 | 141.50p | 143.00p | 137.90p | 143.00p | 161109 |
09/07/2013 | 137.25p | 141.50p | 137.25p | 141.50p | 102523 |
08/07/2013 | 137.25p | 140.75p | 136.63p | 139.13p | 64467 |
05/07/2013 | 141.00p | 142.00p | 139.50p | 140.13p | 51534 |
04/07/2013 | 140.00p | 141.50p | 136.25p | 141.50p | 100775 |
03/07/2013 | 137.50p | 140.79p | 136.25p | 137.00p | 127746 |
02/07/2013 | 140.00p | 141.54p | 138.75p | 140.00p | 74765 |
01/07/2013 | 138.75p | 140.00p | 136.00p | 139.63p | 111622 |
28/06/2013 | 136.00p | 138.00p | 135.00p | 138.00p | 205039 |
27/06/2013 | 131.00p | 135.44p | 130.33p | 135.00p | 133555 |
26/06/2013 | 129.00p | 131.00p | 128.00p | 131.00p | 119891 |
25/06/2013 | 127.50p | 129.50p | 125.65p | 128.75p | 113450 |
24/06/2013 | 129.00p | 135.50p | 125.00p | 126.37p | 223436 |
21/06/2013 | 135.00p | 135.50p | 132.75p | 135.50p | 222282 |
20/06/2013 | 134.25p | 136.50p | 132.75p | 132.75p | 109354 |
19/06/2013 | 138.25p | 140.63p | 136.50p | 136.50p | 83179 |
18/06/2013 | 138.25p | 141.64p | 138.25p | 140.63p | 48489 |
17/06/2013 | 140.37p | 141.39p | 138.50p | 140.50p | 90511 |
14/06/2013 | 139.25p | 141.39p | 138.00p | 138.00p | 130721 |
13/06/2013 | 138.00p | 140.37p | 135.00p | 138.00p | 81542 |
12/06/2013 | 137.00p | 140.68p | 137.00p | 140.37p | 200993 |
11/06/2013 | 140.75p | 144.00p | 137.30p | 139.13p | 90515 |
10/06/2013 | 143.50p | 146.24p | 142.88p | 144.00p | 470422 |
07/06/2013 | 143.50p | 145.00p | 142.99p | 144.25p | 69777 |
06/06/2013 | 145.25p | 145.75p | 143.50p | 144.00p | 74836 |
05/06/2013 | 148.00p | 149.25p | 145.75p | 145.75p | 119431 |
04/06/2013 | 151.00p | 151.00p | 149.25p | 149.25p | 32221 |
03/06/2013 | 150.75p | 152.00p | 149.00p | 151.00p | 172211 |
31/05/2013 | 152.75p | 154.50p | 151.00p | 152.00p | 293177 |
30/05/2013 | 152.75p | 154.99p | 152.75p | 153.00p | 56050 |
29/05/2013 | 155.75p | 158.00p | 153.25p | 153.25p | 93473 |
28/05/2013 | 155.25p | 158.00p | 155.00p | 155.50p | 84206 |
24/05/2013 | 156.50p | 158.05p | 155.00p | 155.00p | 86244 |
23/05/2013 | 163.00p | 163.00p | 156.50p | 158.12p | 218956 |
22/05/2013 | 163.00p | 164.75p | 161.75p | 164.75p | 130446 |
21/05/2013 | 163.00p | 163.00p | 161.74p | 163.00p | 90867 |
20/05/2013 | 162.50p | 164.25p | 161.56p | 161.75p | 141589 |
17/05/2013 | 158.50p | 160.25p | 157.80p | 159.88p | 39096 |
16/05/2013 | 157.00p | 158.50p | 157.00p | 158.00p | 138774 |
15/05/2013 | 157.50p | 157.50p | 154.75p | 156.12p | 45297 |
14/05/2013 | 154.75p | 155.88p | 154.70p | 155.25p | 97115 |
13/05/2013 | 157.00p | 158.00p | 154.83p | 155.25p | 168064 |
10/05/2013 | 157.00p | 158.00p | 156.01p | 158.00p | 92738 |
09/05/2013 | 156.75p | 156.88p | 155.55p | 156.50p | 148575 |
08/05/2013 | 154.50p | 156.50p | 154.50p | 156.12p | 141653 |
07/05/2013 | 151.75p | 152.87p | 150.06p | 152.75p | 105307 |
03/05/2013 | 151.75p | 151.75p | 148.25p | 149.00p | 152527 |
02/05/2013 | 149.50p | 150.37p | 148.00p | 148.00p | 33263 |
01/05/2013 | 151.00p | 152.00p | 149.61p | 151.50p | 91248 |
30/04/2013 | 149.50p | 151.00p | 148.75p | 151.00p | 111254 |
29/04/2013 | 149.50p | 149.50p | 147.65p | 148.75p | 71517 |
26/04/2013 | 148.50p | 149.37p | 147.50p | 148.75p | 106827 |
25/04/2013 | 149.00p | 151.00p | 148.46p | 149.25p | 121014 |
24/04/2013 | 148.00p | 149.50p | 147.88p | 148.25p | 104950 |
23/04/2013 | 148.50p | 149.13p | 146.17p | 146.75p | 200856 |
22/04/2013 | 149.00p | 149.73p | 147.50p | 149.13p | 96500 |
19/04/2013 | 148.00p | 148.84p | 146.00p | 148.75p | 114782 |
18/04/2013 | 146.00p | 146.75p | 144.75p | 146.00p | 87200 |
17/04/2013 | 147.50p | 147.50p | 144.75p | 146.50p | 146795 |
16/04/2013 | 146.36p | 147.00p | 144.75p | 145.88p | 71943 |
15/04/2013 | 146.00p | 147.21p | 144.50p | 145.50p | 77199 |
12/04/2013 | 146.00p | 147.34p | 146.00p | 146.00p | 59382 |
11/04/2013 | 146.75p | 148.00p | 145.69p | 148.00p | 49006 |
10/04/2013 | 146.50p | 147.00p | 144.75p | 146.50p | 62324 |
09/04/2013 | 145.00p | 146.43p | 144.25p | 145.50p | 152441 |
08/04/2013 | 146.64p | 146.64p | 144.00p | 145.50p | 73353 |
05/04/2013 | 146.25p | 148.14p | 144.00p | 144.00p | 264794 |
04/04/2013 | 148.25p | 150.64p | 146.25p | 146.25p | 165590 |
03/04/2013 | 149.00p | 151.50p | 147.50p | 148.00p | 62599 |
02/04/2013 | 151.50p | 151.50p | 149.10p | 150.75p | 78584 |
28/03/2013 | 150.50p | 151.00p | 150.00p | 151.00p | 115670 |
27/03/2013 | 152.00p | 152.10p | 150.75p | 151.37p | 72336 |
26/03/2013 | 150.50p | 152.00p | 150.50p | 151.25p | 76837 |
25/03/2013 | 151.50p | 152.08p | 150.50p | 150.50p | 109118 |
22/03/2013 | 150.00p | 151.75p | 149.00p | 151.75p | 49669 |
21/03/2013 | 151.00p | 152.55p | 150.00p | 150.87p | 66348 |
20/03/2013 | 149.50p | 152.41p | 148.00p | 151.50p | 129440 |
19/03/2013 | 150.00p | 150.70p | 148.00p | 148.00p | 128134 |
18/03/2013 | 148.75p | 151.00p | 148.00p | 150.00p | 151869 |
15/03/2013 | 156.00p | 156.51p | 153.00p | 153.00p | 188885 |
14/03/2013 | 157.50p | 158.00p | 156.00p | 156.00p | 103841 |
13/03/2013 | 158.00p | 159.50p | 155.25p | 157.00p | 63229 |
12/03/2013 | 157.50p | 159.50p | 157.50p | 159.50p | 119070 |
11/03/2013 | 158.00p | 159.39p | 157.49p | 159.25p | 150012 |
08/03/2013 | 158.00p | 159.00p | 156.01p | 158.75p | 99859 |
07/03/2013 | 156.00p | 157.89p | 155.50p | 156.00p | 152590 |
06/03/2013 | 157.00p | 158.00p | 156.10p | 158.00p | 108624 |
05/03/2013 | 155.00p | 156.00p | 154.00p | 156.00p | 122803 |
04/03/2013 | 155.00p | 155.30p | 153.46p | 155.00p | 151971 |
01/03/2013 | 159.25p | 159.45p | 157.00p | 157.00p | 81789 |
28/02/2013 | 159.00p | 161.00p | 157.25p | 160.13p | 74509 |
27/02/2013 | 156.25p | 157.25p | 154.00p | 157.25p | 29673 |
26/02/2013 | 156.00p | 158.00p | 153.71p | 154.00p | 115501 |
25/02/2013 | 160.50p | 160.50p | 158.00p | 158.00p | 108124 |
22/02/2013 | 159.25p | 159.25p | 157.96p | 158.00p | 31218 |
21/02/2013 | 159.50p | 161.25p | 158.00p | 158.00p | 95790 |
20/02/2013 | 158.25p | 161.25p | 158.00p | 161.25p | 42748 |
19/02/2013 | 159.50p | 160.70p | 158.00p | 158.00p | 66070 |
18/02/2013 | 160.50p | 162.00p | 159.50p | 159.50p | 73908 |
15/02/2013 | 161.99p | 161.99p | 159.70p | 160.50p | 62619 |
14/02/2013 | 161.50p | 161.50p | 159.60p | 160.00p | 68360 |
13/02/2013 | 158.50p | 160.00p | 157.50p | 160.00p | 91389 |
12/02/2013 | 159.00p | 160.87p | 157.00p | 158.50p | 50798 |
11/02/2013 | 159.34p | 161.50p | 159.00p | 160.75p | 54392 |
08/02/2013 | 159.25p | 161.50p | 158.53p | 159.00p | 93118 |
07/02/2013 | 161.50p | 161.50p | 159.34p | 160.00p | 69395 |
06/02/2013 | 161.15p | 161.49p | 159.50p | 161.25p | 49420 |
05/02/2013 | 160.50p | 161.25p | 159.75p | 160.37p | 96941 |
04/02/2013 | 165.50p | 165.50p | 159.55p | 161.25p | 157171 |
01/02/2013 | 164.50p | 165.00p | 163.00p | 163.00p | 104053 |
31/01/2013 | 166.00p | 167.67p | 164.51p | 165.00p | 147207 |
30/01/2013 | 170.00p | 170.00p | 166.01p | 166.75p | 183233 |
29/01/2013 | 167.00p | 168.75p | 165.60p | 168.00p | 183673 |
28/01/2013 | 160.75p | 164.32p | 158.62p | 163.87p | 177963 |
25/01/2013 | 158.00p | 160.00p | 157.90p | 158.62p | 81718 |
24/01/2013 | 156.00p | 160.00p | 154.00p | 159.00p | 87929 |
23/01/2013 | 155.06p | 155.40p | 153.51p | 154.88p | 66671 |
22/01/2013 | 154.75p | 155.05p | 152.50p | 154.25p | 31931 |
21/01/2013 | 151.00p | 152.75p | 151.00p | 152.50p | 147103 |
18/01/2013 | 151.00p | 152.50p | 149.75p | 151.63p | 72058 |
17/01/2013 | 150.50p | 151.49p | 149.62p | 149.75p | 71182 |
16/01/2013 | 150.50p | 151.90p | 149.75p | 150.75p | 78805 |
15/01/2013 | 151.00p | 153.27p | 150.50p | 150.50p | 98075 |
14/01/2013 | 153.50p | 153.50p | 151.00p | 151.00p | 128300 |
11/01/2013 | 153.50p | 153.50p | 150.68p | 152.00p | 109714 |
10/01/2013 | 150.75p | 153.00p | 150.50p | 150.50p | 57359 |
09/01/2013 | 150.25p | 152.24p | 150.00p | 151.50p | 50285 |
08/01/2013 | 151.25p | 152.00p | 150.00p | 150.25p | 87488 |
07/01/2013 | 150.25p | 153.00p | 150.00p | 152.00p | 145289 |
04/01/2013 | 150.25p | 151.99p | 150.00p | 150.00p | 78298 |
03/01/2013 | 150.00p | 151.90p | 149.38p | 151.00p | 108365 |
02/01/2013 | 147.50p | 151.99p | 146.76p | 151.00p | 131310 |
31/12/2012 | 147.35p | 147.35p | 144.51p | 146.00p | 36128 |
28/12/2012 | 146.45p | 146.45p | 144.79p | 145.75p | 29966 |
27/12/2012 | 145.00p | 146.50p | 144.25p | 145.62p | 32159 |
24/12/2012 | 146.50p | 146.50p | 144.12p | 145.88p | 31132 |
21/12/2012 | 145.25p | 147.49p | 144.00p | 144.00p | 78278 |
20/12/2012 | 146.00p | 147.45p | 144.60p | 145.25p | 93250 |
*Close Price adjusted for both dividends and splits