Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/06/2013 | 499.50p | 505.50p | 495.00p | 495.00p | 12330 |
18/06/2013 | 507.00p | 507.00p | 499.50p | 499.50p | 30264 |
17/06/2013 | 508.49p | 510.91p | 501.96p | 506.00p | 33593 |
14/06/2013 | 508.00p | 508.00p | 498.00p | 505.00p | 34387 |
13/06/2013 | 485.00p | 500.00p | 484.38p | 498.00p | 21481 |
12/06/2013 | 499.00p | 499.00p | 493.00p | 496.75p | 34166 |
11/06/2013 | 518.00p | 518.00p | 490.00p | 495.75p | 66378 |
10/06/2013 | 515.00p | 515.00p | 509.50p | 510.00p | 85432 |
07/06/2013 | 512.50p | 516.50p | 507.70p | 511.00p | 152219 |
06/06/2013 | 520.00p | 520.00p | 505.50p | 508.00p | 51657 |
05/06/2013 | 524.50p | 527.00p | 516.37p | 516.50p | 24751 |
04/06/2013 | 525.00p | 531.33p | 523.00p | 527.00p | 21732 |
03/06/2013 | 520.00p | 526.02p | 515.00p | 523.00p | 210503 |
31/05/2013 | 525.00p | 529.00p | 518.70p | 521.00p | 58344 |
30/05/2013 | 535.00p | 535.00p | 524.04p | 529.00p | 40578 |
29/05/2013 | 549.50p | 550.00p | 532.00p | 533.50p | 54012 |
28/05/2013 | 546.50p | 569.50p | 538.64p | 550.00p | 36020 |
24/05/2013 | 540.00p | 544.49p | 537.71p | 542.00p | 27395 |
23/05/2013 | 551.50p | 551.50p | 537.00p | 537.00p | 74203 |
22/05/2013 | 544.50p | 558.62p | 543.00p | 556.00p | 27139 |
21/05/2013 | 533.00p | 544.50p | 532.29p | 544.50p | 33228 |
20/05/2013 | 536.00p | 539.50p | 532.00p | 539.00p | 93463 |
17/05/2013 | 532.00p | 534.50p | 526.51p | 533.50p | 169383 |
16/05/2013 | 530.50p | 534.99p | 526.00p | 526.00p | 37802 |
15/05/2013 | 532.00p | 535.00p | 526.26p | 530.50p | 33631 |
14/05/2013 | 534.00p | 534.90p | 530.00p | 533.75p | 24701 |
13/05/2013 | 529.00p | 536.50p | 525.50p | 530.00p | 48638 |
10/05/2013 | 530.00p | 536.50p | 530.00p | 536.50p | 32722 |
09/05/2013 | 533.00p | 536.80p | 530.00p | 532.00p | 23982 |
08/05/2013 | 533.50p | 538.51p | 530.00p | 530.00p | 12078 |
07/05/2013 | 525.00p | 535.00p | 525.00p | 535.00p | 107772 |
03/05/2013 | 514.50p | 525.00p | 514.50p | 524.00p | 33114 |
02/05/2013 | 513.00p | 514.50p | 508.68p | 514.50p | 67386 |
01/05/2013 | 518.00p | 521.50p | 513.00p | 517.00p | 50740 |
30/04/2013 | 513.50p | 521.23p | 506.00p | 519.00p | 96516 |
29/04/2013 | 506.00p | 513.50p | 504.96p | 512.00p | 39338 |
26/04/2013 | 510.00p | 513.00p | 504.00p | 506.50p | 492175 |
25/04/2013 | 515.00p | 515.70p | 510.00p | 510.00p | 71595 |
24/04/2013 | 510.00p | 514.50p | 501.01p | 514.00p | 67509 |
23/04/2013 | 501.00p | 509.00p | 497.65p | 509.00p | 19498 |
22/04/2013 | 505.00p | 511.02p | 500.25p | 500.25p | 30355 |
19/04/2013 | 500.00p | 501.50p | 495.74p | 500.75p | 85518 |
18/04/2013 | 501.00p | 504.00p | 495.75p | 496.00p | 34960 |
17/04/2013 | 512.50p | 513.00p | 500.47p | 509.00p | 37811 |
16/04/2013 | 507.00p | 513.00p | 505.60p | 513.00p | 25534 |
15/04/2013 | 515.50p | 524.51p | 507.00p | 507.00p | 82054 |
12/04/2013 | 525.50p | 529.13p | 518.50p | 521.00p | 64472 |
11/04/2013 | 537.00p | 538.85p | 528.00p | 534.00p | 39506 |
10/04/2013 | 527.00p | 538.12p | 527.00p | 537.50p | 54928 |
09/04/2013 | 530.00p | 533.50p | 526.00p | 532.50p | 55079 |
08/04/2013 | 525.00p | 528.00p | 524.19p | 526.75p | 80731 |
05/04/2013 | 543.00p | 543.00p | 521.50p | 523.75p | 47206 |
04/04/2013 | 542.00p | 544.70p | 537.00p | 540.00p | 21425 |
03/04/2013 | 545.50p | 547.99p | 542.01p | 542.50p | 36164 |
02/04/2013 | 548.00p | 549.00p | 540.00p | 546.50p | 45081 |
28/03/2013 | 547.50p | 547.50p | 541.00p | 547.00p | 28700 |
27/03/2013 | 544.00p | 545.30p | 536.00p | 542.00p | 34917 |
26/03/2013 | 542.00p | 546.12p | 540.00p | 543.50p | 25380 |
25/03/2013 | 550.00p | 552.17p | 540.82p | 543.50p | 49936 |
22/03/2013 | 557.00p | 559.25p | 546.00p | 548.00p | 68115 |
21/03/2013 | 560.00p | 563.75p | 557.00p | 557.00p | 43054 |
20/03/2013 | 571.50p | 571.50p | 561.50p | 562.50p | 32347 |
19/03/2013 | 574.00p | 574.00p | 566.00p | 567.50p | 64570 |
18/03/2013 | 568.00p | 574.00p | 566.00p | 574.00p | 48230 |
15/03/2013 | 583.00p | 588.80p | 575.00p | 584.00p | 21197 |
14/03/2013 | 583.00p | 585.38p | 580.21p | 581.00p | 34469 |
13/03/2013 | 587.00p | 594.00p | 580.00p | 582.00p | 55400 |
12/03/2013 | 588.00p | 600.00p | 588.00p | 594.00p | 70229 |
11/03/2013 | 587.50p | 600.00p | 585.75p | 600.00p | 76088 |
08/03/2013 | 582.50p | 594.25p | 579.01p | 592.00p | 94242 |
07/03/2013 | 583.50p | 583.50p | 578.54p | 579.00p | 63538 |
06/03/2013 | 582.00p | 583.00p | 572.50p | 583.00p | 23910 |
05/03/2013 | 570.50p | 582.00p | 570.50p | 582.00p | 35380 |
04/03/2013 | 570.00p | 576.00p | 566.70p | 576.00p | 44664 |
01/03/2013 | 576.00p | 578.00p | 566.80p | 570.00p | 52396 |
28/02/2013 | 581.50p | 583.00p | 571.89p | 575.00p | 37735 |
27/02/2013 | 570.00p | 581.50p | 568.00p | 581.50p | 33878 |
26/02/2013 | 573.00p | 579.50p | 562.57p | 572.00p | 140891 |
25/02/2013 | 578.50p | 582.00p | 570.50p | 579.50p | 66994 |
22/02/2013 | 572.00p | 578.00p | 571.00p | 571.00p | 21230 |
21/02/2013 | 580.00p | 582.00p | 571.00p | 571.00p | 113408 |
20/02/2013 | 582.00p | 584.45p | 577.36p | 582.00p | 64617 |
19/02/2013 | 577.00p | 583.00p | 573.13p | 578.75p | 31936 |
18/02/2013 | 578.00p | 581.90p | 575.50p | 578.50p | 41547 |
15/02/2013 | 578.00p | 579.25p | 575.10p | 578.00p | 37353 |
14/02/2013 | 579.00p | 584.00p | 576.00p | 576.00p | 23358 |
13/02/2013 | 574.00p | 584.00p | 569.50p | 584.00p | 25857 |
12/02/2013 | 572.00p | 576.00p | 566.15p | 569.50p | 29412 |
11/02/2013 | 565.30p | 576.00p | 564.00p | 576.00p | 18530 |
08/02/2013 | 565.50p | 569.12p | 562.79p | 564.00p | 13389 |
07/02/2013 | 569.50p | 570.63p | 565.00p | 569.00p | 45220 |
06/02/2013 | 570.00p | 571.75p | 568.00p | 569.00p | 42538 |
05/02/2013 | 565.50p | 568.50p | 564.22p | 567.00p | 70259 |
04/02/2013 | 566.00p | 570.00p | 564.87p | 566.00p | 87403 |
01/02/2013 | 562.50p | 570.00p | 561.00p | 570.00p | 112510 |
31/01/2013 | 562.00p | 564.09p | 558.33p | 561.00p | 24678 |
30/01/2013 | 566.50p | 570.00p | 562.00p | 562.00p | 39564 |
29/01/2013 | 562.50p | 569.00p | 560.20p | 569.00p | 34679 |
28/01/2013 | 560.50p | 565.30p | 558.70p | 560.00p | 44426 |
25/01/2013 | 559.00p | 560.00p | 553.51p | 560.00p | 28259 |
24/01/2013 | 552.00p | 558.75p | 545.01p | 552.50p | 547085 |
23/01/2013 | 549.50p | 555.00p | 548.00p | 551.00p | 22400 |
22/01/2013 | 552.00p | 555.50p | 550.00p | 550.00p | 24658 |
21/01/2013 | 549.00p | 555.50p | 548.15p | 555.50p | 40758 |
18/01/2013 | 548.00p | 549.95p | 541.50p | 549.50p | 60111 |
17/01/2013 | 538.00p | 544.25p | 538.00p | 541.50p | 37253 |
16/01/2013 | 532.00p | 541.50p | 531.49p | 541.50p | 39775 |
15/01/2013 | 537.00p | 544.21p | 532.00p | 532.00p | 34595 |
14/01/2013 | 537.00p | 543.00p | 534.50p | 534.50p | 33396 |
11/01/2013 | 544.50p | 545.00p | 534.77p | 538.00p | 41212 |
10/01/2013 | 540.00p | 544.37p | 536.50p | 536.50p | 12849 |
09/01/2013 | 535.00p | 538.00p | 531.50p | 538.00p | 27285 |
08/01/2013 | 534.50p | 538.75p | 531.10p | 532.00p | 29528 |
07/01/2013 | 536.00p | 540.88p | 530.50p | 535.50p | 45612 |
04/01/2013 | 534.50p | 541.50p | 531.00p | 534.00p | 20938 |
03/01/2013 | 539.00p | 540.27p | 531.76p | 539.00p | 21013 |
02/01/2013 | 529.50p | 535.50p | 523.76p | 534.50p | 51018 |
31/12/2012 | 519.50p | 523.24p | 513.27p | 522.50p | 17837 |
28/12/2012 | 515.00p | 518.50p | 512.51p | 518.50p | 21313 |
27/12/2012 | 515.00p | 516.50p | 512.44p | 516.00p | 34040 |
24/12/2012 | 512.00p | 517.37p | 510.00p | 511.00p | 11824 |
21/12/2012 | 510.50p | 515.50p | 509.62p | 514.00p | 29726 |
20/12/2012 | 512.00p | 516.10p | 512.00p | 512.50p | 33152 |
19/12/2012 | 512.50p | 517.65p | 512.33p | 515.00p | 13941 |
18/12/2012 | 512.50p | 512.50p | 510.50p | 511.00p | 13161 |
17/12/2012 | 509.00p | 509.00p | 506.00p | 509.00p | 22923 |
14/12/2012 | 507.00p | 512.00p | 502.90p | 512.00p | 175590 |
13/12/2012 | 505.50p | 506.15p | 504.00p | 505.00p | 43901 |
12/12/2012 | 503.00p | 507.45p | 500.00p | 506.00p | 77900 |
11/12/2012 | 498.00p | 500.25p | 496.25p | 500.00p | 70896 |
10/12/2012 | 497.00p | 503.00p | 497.00p | 503.00p | 25306 |
07/12/2012 | 496.69p | 501.40p | 496.00p | 497.00p | 8780 |
06/12/2012 | 496.00p | 501.50p | 495.50p | 501.00p | 32089 |
05/12/2012 | 493.75p | 497.50p | 490.84p | 497.00p | 83807 |
04/12/2012 | 489.00p | 491.38p | 488.00p | 491.38p | 26514 |
03/12/2012 | 489.00p | 492.29p | 488.00p | 489.00p | 44046 |
30/11/2012 | 487.25p | 491.00p | 481.76p | 491.00p | 28044 |
29/11/2012 | 481.25p | 482.50p | 475.50p | 481.50p | 90118 |
28/11/2012 | 478.00p | 480.45p | 473.75p | 473.75p | 11135 |
27/11/2012 | 479.25p | 482.00p | 478.50p | 478.50p | 51917 |
26/11/2012 | 480.25p | 483.70p | 479.25p | 479.25p | 10181 |
23/11/2012 | 481.00p | 483.13p | 479.62p | 483.13p | 23138 |
22/11/2012 | 480.25p | 483.54p | 475.01p | 483.00p | 38556 |
21/11/2012 | 478.50p | 480.25p | 472.26p | 479.00p | 28625 |
20/11/2012 | 477.00p | 481.00p | 472.70p | 481.00p | 9007 |
19/11/2012 | 468.75p | 476.50p | 465.75p | 476.50p | 13741 |
16/11/2012 | 472.00p | 474.08p | 462.00p | 462.00p | 42395 |
15/11/2012 | 470.25p | 473.75p | 466.50p | 467.00p | 38783 |
14/11/2012 | 477.00p | 479.25p | 467.00p | 467.00p | 86759 |
13/11/2012 | 480.00p | 484.00p | 472.00p | 472.00p | 35323 |
12/11/2012 | 485.25p | 490.33p | 483.01p | 483.25p | 20275 |
09/11/2012 | 488.25p | 492.75p | 485.00p | 485.00p | 15632 |
08/11/2012 | 499.75p | 500.00p | 488.51p | 490.25p | 13890 |
07/11/2012 | 497.00p | 498.65p | 493.01p | 495.00p | 59521 |
06/11/2012 | 490.26p | 495.38p | 490.26p | 494.12p | 10424 |
05/11/2012 | 494.50p | 496.15p | 488.50p | 494.75p | 30441 |
02/11/2012 | 495.00p | 495.87p | 490.25p | 494.50p | 48646 |
01/11/2012 | 492.00p | 499.76p | 492.00p | 497.50p | 10880 |
31/10/2012 | 494.00p | 498.05p | 492.00p | 498.00p | 24906 |
30/10/2012 | 493.20p | 496.20p | 492.00p | 494.75p | 14706 |
29/10/2012 | 492.00p | 495.49p | 491.00p | 491.00p | 18484 |
26/10/2012 | 502.00p | 502.00p | 491.00p | 491.00p | 17703 |
25/10/2012 | 506.00p | 506.46p | 500.00p | 500.00p | 16816 |
24/10/2012 | 510.50p | 510.50p | 504.35p | 505.25p | 19990 |
23/10/2012 | 509.00p | 512.87p | 507.50p | 509.00p | 24636 |
22/10/2012 | 511.50p | 517.30p | 506.51p | 512.00p | 16380 |
19/10/2012 | 514.00p | 515.16p | 511.50p | 511.50p | 9331 |
18/10/2012 | 516.00p | 519.90p | 515.01p | 516.75p | 12524 |
17/10/2012 | 516.00p | 518.90p | 512.52p | 518.00p | 21499 |
16/10/2012 | 515.00p | 516.66p | 503.32p | 508.00p | 75153 |
15/10/2012 | 507.00p | 511.74p | 504.00p | 504.00p | 30992 |
12/10/2012 | 507.00p | 510.60p | 505.00p | 506.50p | 8069 |
11/10/2012 | 512.00p | 512.00p | 507.51p | 509.50p | 5152 |
10/10/2012 | 516.00p | 516.00p | 510.00p | 511.00p | 19255 |
09/10/2012 | 512.00p | 513.94p | 504.80p | 512.00p | 39227 |
08/10/2012 | 509.00p | 514.00p | 503.51p | 506.00p | 13642 |
05/10/2012 | 512.00p | 515.48p | 503.66p | 509.00p | 28813 |
04/10/2012 | 506.50p | 512.40p | 503.01p | 505.50p | 26464 |
03/10/2012 | 511.01p | 513.90p | 511.01p | 512.50p | 4163 |
02/10/2012 | 510.00p | 519.00p | 510.00p | 516.00p | 13020 |
01/10/2012 | 511.00p | 519.00p | 506.01p | 519.00p | 36438 |
28/09/2012 | 504.50p | 508.00p | 504.00p | 504.00p | 91123 |
27/09/2012 | 500.00p | 504.49p | 499.50p | 499.50p | 14825 |
26/09/2012 | 513.00p | 513.00p | 499.50p | 499.50p | 34665 |
25/09/2012 | 513.50p | 517.89p | 509.50p | 509.50p | 11791 |
24/09/2012 | 515.50p | 519.30p | 507.00p | 507.00p | 15347 |
21/09/2012 | 520.50p | 522.80p | 514.50p | 515.50p | 16746 |
20/09/2012 | 516.00p | 516.00p | 508.00p | 514.00p | 50646 |
19/09/2012 | 527.00p | 532.60p | 516.00p | 516.00p | 28902 |
18/09/2012 | 532.00p | 533.00p | 527.00p | 527.00p | 37752 |
17/09/2012 | 535.00p | 538.80p | 533.00p | 536.00p | 32998 |
14/09/2012 | 523.00p | 537.00p | 523.00p | 533.00p | 37092 |
13/09/2012 | 510.10p | 514.75p | 510.10p | 514.75p | 3695 |
12/09/2012 | 517.00p | 517.00p | 509.00p | 514.50p | 25836 |
11/09/2012 | 507.00p | 515.00p | 505.00p | 515.00p | 22420 |
10/09/2012 | 508.00p | 515.00p | 507.28p | 515.00p | 15152 |
07/09/2012 | 505.00p | 514.25p | 505.00p | 513.00p | 30308 |
06/09/2012 | 490.25p | 507.49p | 489.86p | 502.00p | 57090 |
05/09/2012 | 489.50p | 494.24p | 487.50p | 490.50p | 8672 |
04/09/2012 | 493.00p | 494.00p | 488.62p | 488.75p | 38857 |
*Close Price adjusted for both dividends and splits