Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/10/2013 | 76.00p | 76.00p | 74.61p | 76.00p | 0 |
01/10/2013 | 76.00p | 76.00p | 74.61p | 76.00p | 0 |
30/09/2013 | 76.00p | 76.00p | 74.61p | 76.00p | 6659 |
27/09/2013 | 76.00p | 76.00p | 74.61p | 76.00p | 0 |
26/09/2013 | 76.00p | 76.00p | 74.61p | 76.00p | 0 |
25/09/2013 | 76.00p | 76.00p | 74.61p | 76.00p | 0 |
24/09/2013 | 76.00p | 76.00p | 74.61p | 76.00p | 1 |
23/09/2013 | 76.00p | 76.00p | 74.50p | 76.00p | 6383 |
20/09/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 0 |
19/09/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 0 |
18/09/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 19936 |
17/09/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 15718 |
16/09/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 7 |
13/09/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 0 |
12/09/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 0 |
11/09/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 2949 |
10/09/2013 | 76.00p | 77.00p | 76.00p | 76.00p | 0 |
09/09/2013 | 76.00p | 77.00p | 76.00p | 76.00p | 0 |
06/09/2013 | 76.00p | 77.00p | 76.00p | 76.00p | 1293 |
05/09/2013 | 76.00p | 77.00p | 76.00p | 76.00p | 639 |
04/09/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 0 |
03/09/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 0 |
02/09/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 0 |
30/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 228610 |
29/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 12900 |
28/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 2599 |
27/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 0 |
23/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 0 |
22/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 18540 |
21/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 1807 |
20/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 3025 |
19/08/2013 | 76.00p | 77.48p | 76.00p | 76.00p | 635 |
16/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 0 |
15/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 17 |
14/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 0 |
13/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 3 |
12/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 25 |
09/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 0 |
08/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 4702 |
07/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 30720 |
06/08/2013 | 76.00p | 77.49p | 76.00p | 76.00p | 0 |
05/08/2013 | 76.00p | 77.49p | 76.00p | 76.00p | 149 |
02/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 2 |
01/08/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 1939 |
31/07/2013 | 76.00p | 76.00p | 74.60p | 76.00p | 6332 |
30/07/2013 | 76.00p | 79.50p | 75.00p | 76.00p | 0 |
29/07/2013 | 76.00p | 79.50p | 75.00p | 76.00p | 0 |
26/07/2013 | 76.00p | 79.50p | 75.00p | 76.00p | 0 |
25/07/2013 | 76.00p | 79.50p | 75.00p | 76.00p | 0 |
24/07/2013 | 76.00p | 79.50p | 75.00p | 76.00p | 0 |
23/07/2013 | 76.00p | 79.50p | 76.00p | 76.00p | 0 |
22/07/2013 | 76.00p | 79.50p | 76.00p | 76.00p | 0 |
19/07/2013 | 76.00p | 79.50p | 76.00p | 76.00p | 20000 |
18/07/2013 | 76.00p | 79.50p | 76.00p | 76.00p | 0 |
17/07/2013 | 76.00p | 79.50p | 76.00p | 76.00p | 0 |
16/07/2013 | 76.00p | 79.50p | 76.00p | 76.00p | 0 |
15/07/2013 | 76.00p | 79.50p | 76.00p | 76.00p | 0 |
12/07/2013 | 76.00p | 79.50p | 76.00p | 76.00p | 0 |
11/07/2013 | 76.00p | 79.50p | 76.00p | 76.00p | 211714 |
10/07/2013 | 76.00p | 79.50p | 76.00p | 76.00p | 0 |
09/07/2013 | 76.00p | 79.50p | 76.00p | 76.00p | 0 |
08/07/2013 | 76.00p | 79.50p | 76.00p | 76.00p | 0 |
05/07/2013 | 76.00p | 79.50p | 76.00p | 76.00p | 0 |
04/07/2013 | 76.00p | 79.50p | 76.00p | 76.00p | 0 |
03/07/2013 | 78.00p | 79.50p | 76.00p | 76.00p | 0 |
02/07/2013 | 79.50p | 79.50p | 78.00p | 79.50p | 0 |
01/07/2013 | 79.50p | 79.50p | 78.00p | 79.50p | 50000 |
28/06/2013 | 81.00p | 81.00p | 75.25p | 79.50p | 197107 |
27/06/2013 | 75.25p | 75.25p | 73.50p | 75.25p | 0 |
26/06/2013 | 75.25p | 75.25p | 73.50p | 75.25p | 0 |
25/06/2013 | 75.25p | 75.25p | 73.50p | 75.25p | 0 |
24/06/2013 | 75.25p | 75.25p | 73.50p | 75.25p | 0 |
21/06/2013 | 73.50p | 75.25p | 73.50p | 75.25p | 15126 |
20/06/2013 | 73.50p | 73.50p | 70.62p | 73.50p | 0 |
19/06/2013 | 73.00p | 73.00p | 70.62p | 73.00p | 0 |
18/06/2013 | 72.50p | 72.50p | 70.62p | 72.50p | 0 |
17/06/2013 | 72.00p | 72.00p | 70.62p | 72.00p | 14200 |
14/06/2013 | 72.00p | 72.00p | 64.00p | 72.00p | 0 |
13/06/2013 | 69.00p | 72.00p | 64.00p | 72.00p | 0 |
12/06/2013 | 66.00p | 68.00p | 64.00p | 66.00p | 0 |
11/06/2013 | 66.00p | 68.00p | 64.00p | 66.00p | 0 |
10/06/2013 | 64.00p | 68.00p | 64.00p | 66.00p | 30000 |
07/06/2013 | 64.00p | 64.00p | 59.00p | 64.00p | 0 |
06/06/2013 | 64.00p | 64.00p | 59.00p | 64.00p | 0 |
05/06/2013 | 64.00p | 64.00p | 59.00p | 64.00p | 0 |
04/06/2013 | 64.00p | 64.00p | 59.00p | 64.00p | 8723 |
03/06/2013 | 64.00p | 64.00p | 61.20p | 64.00p | 5000 |
31/05/2013 | 64.00p | 67.00p | 64.00p | 64.00p | 0 |
30/05/2013 | 64.00p | 67.00p | 64.00p | 64.00p | 7450 |
29/05/2013 | 64.00p | 67.00p | 64.00p | 64.00p | 0 |
28/05/2013 | 64.00p | 67.00p | 64.00p | 64.00p | 0 |
24/05/2013 | 64.00p | 67.00p | 64.00p | 64.00p | 0 |
23/05/2013 | 64.00p | 67.00p | 64.00p | 64.00p | 7366 |
22/05/2013 | 64.00p | 64.00p | 61.20p | 64.00p | 0 |
21/05/2013 | 64.00p | 64.00p | 61.20p | 64.00p | 0 |
20/05/2013 | 64.00p | 64.00p | 61.20p | 64.00p | 0 |
17/05/2013 | 64.00p | 64.00p | 61.20p | 64.00p | 3150 |
16/05/2013 | 64.00p | 64.00p | 61.00p | 64.00p | 18000 |
15/05/2013 | 64.00p | 65.00p | 61.00p | 64.00p | 0 |
14/05/2013 | 64.00p | 65.00p | 61.00p | 64.00p | 0 |
13/05/2013 | 64.00p | 65.00p | 61.00p | 64.00p | 0 |
10/05/2013 | 64.00p | 65.00p | 61.00p | 64.00p | 0 |
09/05/2013 | 64.00p | 65.00p | 61.00p | 64.00p | 0 |
08/05/2013 | 65.00p | 65.00p | 61.00p | 65.00p | 1000 |
07/05/2013 | 65.00p | 65.00p | 61.00p | 65.00p | 10300 |
03/05/2013 | 65.00p | 65.00p | 61.50p | 65.00p | 0 |
02/05/2013 | 65.00p | 65.00p | 61.50p | 65.00p | 54300 |
01/05/2013 | 65.00p | 66.00p | 61.00p | 65.00p | 0 |
30/04/2013 | 65.00p | 66.00p | 61.00p | 65.00p | 0 |
29/04/2013 | 65.00p | 66.00p | 61.00p | 65.00p | 0 |
26/04/2013 | 65.50p | 66.00p | 61.00p | 65.00p | 0 |
25/04/2013 | 65.50p | 65.50p | 61.00p | 65.50p | 11037 |
24/04/2013 | 65.50p | 65.50p | 61.00p | 65.50p | 0 |
23/04/2013 | 65.50p | 65.50p | 61.00p | 65.50p | 0 |
22/04/2013 | 65.50p | 65.50p | 61.00p | 65.50p | 17461 |
19/04/2013 | 65.50p | 66.00p | 61.10p | 65.50p | 0 |
18/04/2013 | 65.50p | 66.00p | 61.10p | 65.50p | 0 |
17/04/2013 | 66.00p | 66.00p | 61.10p | 65.50p | 0 |
16/04/2013 | 66.00p | 66.00p | 61.10p | 66.00p | 0 |
15/04/2013 | 66.00p | 66.00p | 61.10p | 66.00p | 0 |
12/04/2013 | 66.00p | 66.00p | 61.10p | 66.00p | 17115 |
11/04/2013 | 66.00p | 66.00p | 61.10p | 66.00p | 0 |
10/04/2013 | 66.00p | 66.00p | 61.10p | 66.00p | 0 |
09/04/2013 | 66.00p | 66.00p | 61.10p | 66.00p | 3088 |
08/04/2013 | 66.00p | 80.10p | 61.10p | 66.00p | 740542 |
05/04/2013 | 66.00p | 66.00p | 61.00p | 66.00p | 6188 |
04/04/2013 | 66.00p | 80.10p | 61.10p | 66.00p | 0 |
03/04/2013 | 66.00p | 80.10p | 61.10p | 66.00p | 0 |
02/04/2013 | 66.00p | 80.10p | 61.10p | 66.00p | 4110048 |
28/03/2013 | 66.00p | 70.50p | 61.10p | 66.00p | 0 |
27/03/2013 | 66.00p | 70.50p | 61.10p | 66.00p | 0 |
26/03/2013 | 66.00p | 70.50p | 61.10p | 66.00p | 14137 |
25/03/2013 | 66.00p | 70.50p | 66.00p | 66.00p | 1401 |
22/03/2013 | 66.00p | 66.00p | 61.10p | 66.00p | 5000 |
21/03/2013 | 66.00p | 72.50p | 63.00p | 66.00p | 0 |
20/03/2013 | 66.00p | 72.50p | 63.00p | 66.00p | 0 |
19/03/2013 | 67.00p | 72.50p | 63.00p | 66.00p | 0 |
18/03/2013 | 68.00p | 72.50p | 63.00p | 67.00p | 7539 |
15/03/2013 | 68.00p | 68.00p | 63.00p | 68.00p | 5150 |
14/03/2013 | 68.00p | 68.00p | 63.00p | 68.00p | 10300 |
13/03/2013 | 68.00p | 68.00p | 63.00p | 68.00p | 6332 |
12/03/2013 | 68.00p | 68.00p | 63.00p | 68.00p | 6464 |
11/03/2013 | 68.00p | 68.00p | 63.00p | 68.00p | 5000 |
08/03/2013 | 69.50p | 69.50p | 66.00p | 68.00p | 0 |
07/03/2013 | 69.50p | 69.50p | 66.00p | 69.50p | 0 |
06/03/2013 | 69.50p | 69.50p | 66.00p | 69.50p | 0 |
05/03/2013 | 69.50p | 69.50p | 66.00p | 69.50p | 10076 |
04/03/2013 | 70.00p | 71.00p | 66.00p | 69.50p | 0 |
01/03/2013 | 70.00p | 70.00p | 66.00p | 70.00p | 7957 |
28/02/2013 | 70.00p | 72.00p | 70.00p | 70.00p | 56000 |
27/02/2013 | 70.00p | 70.00p | 66.10p | 70.00p | 0 |
26/02/2013 | 70.00p | 70.00p | 66.10p | 70.00p | 25000 |
25/02/2013 | 70.00p | 70.00p | 66.10p | 70.00p | 3749 |
22/02/2013 | 70.00p | 73.50p | 70.00p | 70.00p | 669 |
21/02/2013 | 70.00p | 70.00p | 66.10p | 70.00p | 6332 |
20/02/2013 | 70.00p | 70.00p | 66.10p | 70.00p | 0 |
19/02/2013 | 70.00p | 70.00p | 66.10p | 70.00p | 0 |
18/02/2013 | 70.00p | 70.00p | 66.10p | 70.00p | 0 |
15/02/2013 | 70.00p | 70.00p | 66.10p | 70.00p | 5713 |
14/02/2013 | 70.00p | 70.00p | 66.10p | 70.00p | 5150 |
13/02/2013 | 70.00p | 72.00p | 66.10p | 70.00p | 0 |
12/02/2013 | 70.00p | 72.00p | 66.10p | 70.00p | 0 |
11/02/2013 | 70.50p | 72.00p | 66.10p | 70.00p | 0 |
08/02/2013 | 70.50p | 72.00p | 66.10p | 70.50p | 0 |
07/02/2013 | 71.00p | 72.00p | 66.10p | 70.50p | 64714 |
06/02/2013 | 71.00p | 71.00p | 66.10p | 71.00p | 0 |
05/02/2013 | 71.00p | 71.00p | 66.10p | 71.00p | 0 |
04/02/2013 | 71.00p | 71.00p | 66.10p | 71.00p | 29836 |
01/02/2013 | 71.00p | 71.00p | 66.51p | 71.00p | 617 |
31/01/2013 | 69.50p | 71.00p | 64.51p | 71.00p | 0 |
30/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 0 |
29/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 0 |
28/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 30300 |
25/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 0 |
24/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 0 |
23/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 10000 |
22/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 0 |
21/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 0 |
18/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 5150 |
17/01/2013 | 68.00p | 70.50p | 68.00p | 68.00p | 0 |
16/01/2013 | 68.00p | 70.50p | 68.00p | 68.00p | 0 |
15/01/2013 | 68.00p | 70.50p | 68.00p | 68.00p | 0 |
14/01/2013 | 68.00p | 70.50p | 68.00p | 68.00p | 0 |
11/01/2013 | 68.00p | 70.50p | 68.00p | 68.00p | 75088 |
10/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 0 |
09/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 0 |
08/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 0 |
07/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 0 |
04/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 0 |
03/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 5200 |
02/01/2013 | 68.00p | 68.00p | 64.51p | 68.00p | 0 |
31/12/2012 | 68.00p | 68.00p | 64.51p | 68.00p | 0 |
28/12/2012 | 68.00p | 68.00p | 64.51p | 68.00p | 0 |
27/12/2012 | 68.00p | 68.00p | 64.51p | 68.00p | 0 |
24/12/2012 | 68.00p | 68.00p | 64.51p | 68.00p | 3750 |
21/12/2012 | 68.00p | 69.50p | 68.00p | 68.00p | 0 |
20/12/2012 | 68.00p | 69.50p | 68.00p | 68.00p | 0 |
19/12/2012 | 68.00p | 69.50p | 68.00p | 68.00p | 0 |
18/12/2012 | 68.00p | 69.50p | 68.00p | 68.00p | 0 |
17/12/2012 | 68.00p | 69.50p | 68.00p | 68.00p | 0 |
*Close Price adjusted for both dividends and splits