Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/07/2013 | 410.00p | 414.85p | 400.00p | 400.00p | 32235 |
12/07/2013 | 410.00p | 411.75p | 403.00p | 411.75p | 118724 |
11/07/2013 | 405.00p | 410.00p | 400.00p | 407.00p | 290697 |
10/07/2013 | 405.00p | 405.00p | 393.15p | 400.00p | 15234 |
09/07/2013 | 400.00p | 409.00p | 394.80p | 409.00p | 14233 |
08/07/2013 | 393.00p | 409.00p | 388.25p | 409.00p | 16302 |
05/07/2013 | 385.00p | 388.25p | 380.00p | 388.25p | 227850 |
04/07/2013 | 388.00p | 388.80p | 379.05p | 385.00p | 2360313 |
03/07/2013 | 388.00p | 389.00p | 380.00p | 386.50p | 8832 |
02/07/2013 | 390.00p | 390.00p | 386.25p | 389.00p | 3833 |
01/07/2013 | 388.10p | 388.52p | 386.25p | 386.25p | 2446 |
28/06/2013 | 388.15p | 388.15p | 386.50p | 387.37p | 48424 |
27/06/2013 | 387.00p | 388.52p | 387.00p | 388.00p | 10658 |
26/06/2013 | 387.04p | 388.78p | 384.50p | 388.75p | 3182 |
25/06/2013 | 390.00p | 390.00p | 383.00p | 385.50p | 55876 |
24/06/2013 | 385.00p | 395.00p | 383.20p | 383.50p | 54857 |
21/06/2013 | 370.00p | 395.00p | 367.50p | 395.00p | 171118 |
20/06/2013 | 387.00p | 389.75p | 371.50p | 371.50p | 80125 |
19/06/2013 | 392.00p | 398.00p | 388.07p | 389.75p | 11379 |
18/06/2013 | 400.00p | 400.00p | 393.00p | 397.00p | 14212 |
17/06/2013 | 400.00p | 400.00p | 397.00p | 400.00p | 9303 |
14/06/2013 | 392.00p | 401.50p | 375.00p | 398.00p | 630448 |
13/06/2013 | 372.25p | 375.03p | 363.00p | 375.00p | 21738 |
12/06/2013 | 370.00p | 375.00p | 364.80p | 366.50p | 76399 |
11/06/2013 | 388.00p | 388.00p | 370.00p | 370.00p | 13888 |
10/06/2013 | 388.00p | 388.03p | 378.00p | 388.00p | 4446 |
07/06/2013 | 384.00p | 390.00p | 380.00p | 380.00p | 10707 |
06/06/2013 | 394.00p | 395.00p | 384.00p | 384.00p | 115926 |
05/06/2013 | 395.00p | 398.85p | 393.54p | 395.00p | 9217 |
04/06/2013 | 403.00p | 403.00p | 397.10p | 397.50p | 10094 |
03/06/2013 | 398.40p | 401.00p | 395.00p | 401.00p | 43503 |
31/05/2013 | 392.00p | 401.00p | 392.00p | 396.00p | 19338 |
30/05/2013 | 398.00p | 405.00p | 395.00p | 401.00p | 13380 |
29/05/2013 | 405.00p | 405.00p | 395.50p | 401.00p | 9800 |
28/05/2013 | 405.00p | 405.00p | 391.25p | 405.00p | 7310 |
24/05/2013 | 399.00p | 400.00p | 391.25p | 391.25p | 51468 |
23/05/2013 | 390.00p | 400.00p | 387.00p | 400.00p | 62543 |
22/05/2013 | 395.00p | 400.00p | 395.00p | 398.25p | 15406 |
21/05/2013 | 380.00p | 392.00p | 374.96p | 392.00p | 18637 |
20/05/2013 | 365.00p | 386.00p | 365.00p | 386.00p | 519105 |
17/05/2013 | 358.00p | 365.00p | 358.00p | 365.00p | 1500 |
16/05/2013 | 358.00p | 366.60p | 358.00p | 365.00p | 36144 |
15/05/2013 | 360.52p | 367.75p | 360.52p | 364.37p | 11467 |
14/05/2013 | 349.00p | 370.00p | 348.80p | 370.00p | 90062 |
13/05/2013 | 345.00p | 349.00p | 342.50p | 349.00p | 40856 |
10/05/2013 | 342.00p | 342.50p | 338.50p | 342.50p | 34472 |
09/05/2013 | 342.00p | 342.00p | 338.50p | 338.50p | 301 |
08/05/2013 | 338.00p | 342.00p | 324.00p | 342.00p | 25701 |
07/05/2013 | 336.00p | 338.00p | 331.68p | 334.00p | 11459 |
03/05/2013 | 336.32p | 336.32p | 330.08p | 331.00p | 5494 |
02/05/2013 | 338.00p | 338.00p | 337.50p | 337.50p | 3772 |
01/05/2013 | 330.50p | 338.00p | 330.00p | 338.00p | 6741 |
30/04/2013 | 333.12p | 340.00p | 333.00p | 335.75p | 10016 |
29/04/2013 | 340.00p | 340.00p | 332.87p | 335.00p | 29678 |
26/04/2013 | 332.50p | 338.00p | 330.00p | 335.00p | 147693 |
25/04/2013 | 332.00p | 335.00p | 330.00p | 332.50p | 18375 |
24/04/2013 | 332.00p | 340.00p | 330.00p | 330.00p | 12821 |
23/04/2013 | 337.00p | 341.00p | 336.50p | 341.00p | 1529 |
22/04/2013 | 341.00p | 341.00p | 336.50p | 336.50p | 6187 |
19/04/2013 | 331.00p | 334.25p | 330.00p | 332.50p | 1299 |
18/04/2013 | 329.75p | 333.00p | 327.00p | 330.00p | 67971 |
17/04/2013 | 328.50p | 333.50p | 325.00p | 333.50p | 6450 |
16/04/2013 | 327.00p | 327.75p | 327.00p | 327.75p | 7574 |
15/04/2013 | 330.00p | 340.00p | 328.00p | 331.50p | 12772 |
12/04/2013 | 330.00p | 337.00p | 330.00p | 330.00p | 35439 |
11/04/2013 | 311.00p | 330.20p | 309.40p | 330.00p | 64023 |
10/04/2013 | 303.50p | 305.20p | 303.50p | 304.75p | 20618 |
09/04/2013 | 301.00p | 305.50p | 301.00p | 304.50p | 23285 |
08/04/2013 | 302.00p | 307.00p | 301.50p | 303.00p | 13075 |
05/04/2013 | 301.00p | 305.00p | 301.00p | 304.00p | 6263 |
04/04/2013 | 303.00p | 305.00p | 302.00p | 305.00p | 14533 |
03/04/2013 | 305.00p | 309.50p | 304.00p | 309.50p | 18465 |
02/04/2013 | 305.00p | 310.00p | 303.00p | 305.00p | 139631 |
28/03/2013 | 300.00p | 305.00p | 295.00p | 305.00p | 168784 |
27/03/2013 | 295.00p | 304.75p | 293.95p | 304.75p | 32500 |
26/03/2013 | 290.00p | 294.00p | 290.00p | 292.50p | 37936 |
25/03/2013 | 289.00p | 290.00p | 286.30p | 290.00p | 5650 |
22/03/2013 | 285.00p | 289.00p | 282.00p | 289.00p | 2778 |
21/03/2013 | 277.00p | 283.00p | 277.00p | 282.00p | 2737 |
20/03/2013 | 278.00p | 285.00p | 277.00p | 281.00p | 4369 |
19/03/2013 | 278.00p | 285.00p | 277.00p | 285.00p | 6730 |
18/03/2013 | 277.00p | 285.00p | 277.00p | 285.00p | 3208 |
15/03/2013 | 285.00p | 285.00p | 280.00p | 282.50p | 6177 |
14/03/2013 | 277.00p | 285.00p | 273.75p | 285.00p | 9832 |
13/03/2013 | 275.00p | 285.00p | 270.00p | 273.75p | 38405 |
12/03/2013 | 275.00p | 285.00p | 265.00p | 285.00p | 6468034 |
11/03/2013 | 285.00p | 285.00p | 283.00p | 285.00p | 2222 |
08/03/2013 | 278.79p | 285.00p | 278.79p | 283.00p | 0 |
07/03/2013 | 278.79p | 285.00p | 278.79p | 282.50p | 2070 |
06/03/2013 | 278.50p | 280.50p | 278.25p | 280.50p | 16000 |
05/03/2013 | 282.50p | 287.42p | 282.50p | 285.00p | 6370 |
04/03/2013 | 281.00p | 285.00p | 278.25p | 282.00p | 5154 |
01/03/2013 | 285.00p | 285.00p | 277.80p | 279.50p | 0 |
28/02/2013 | 285.00p | 285.00p | 277.80p | 280.00p | 7220 |
27/02/2013 | 283.92p | 283.92p | 276.90p | 280.50p | 4508 |
26/02/2013 | 281.00p | 284.00p | 275.47p | 280.00p | 17264 |
25/02/2013 | 280.00p | 284.00p | 280.00p | 284.00p | 8543 |
22/02/2013 | 280.00p | 285.60p | 277.25p | 281.87p | 13040 |
21/02/2013 | 285.00p | 288.00p | 277.25p | 277.25p | 26290 |
20/02/2013 | 285.00p | 288.00p | 278.44p | 288.00p | 30232 |
19/02/2013 | 284.00p | 285.00p | 278.00p | 280.00p | 9549 |
18/02/2013 | 282.00p | 282.00p | 280.00p | 280.12p | 3139 |
15/02/2013 | 282.00p | 282.00p | 279.87p | 280.00p | 1759 |
14/02/2013 | 277.00p | 280.00p | 277.00p | 279.87p | 2583 |
13/02/2013 | 275.40p | 285.43p | 273.00p | 280.00p | 39296 |
12/02/2013 | 280.00p | 285.00p | 273.00p | 273.00p | 21270 |
11/02/2013 | 282.00p | 283.75p | 280.00p | 282.00p | 26857 |
08/02/2013 | 277.00p | 283.00p | 271.75p | 280.00p | 39402 |
07/02/2013 | 275.00p | 277.00p | 265.00p | 272.00p | 1392982 |
06/02/2013 | 263.25p | 275.00p | 263.25p | 265.00p | 48252 |
05/02/2013 | 267.00p | 277.00p | 265.00p | 273.50p | 16902 |
04/02/2013 | 270.00p | 270.25p | 265.00p | 265.00p | 7986 |
01/02/2013 | 264.00p | 275.00p | 264.00p | 267.50p | 25137 |
31/01/2013 | 259.80p | 262.00p | 257.50p | 261.00p | 5450 |
30/01/2013 | 254.00p | 257.50p | 253.00p | 257.50p | 3619 |
29/01/2013 | 255.00p | 256.75p | 253.70p | 256.75p | 11147 |
28/01/2013 | 247.25p | 255.00p | 245.00p | 252.50p | 26556 |
25/01/2013 | 252.00p | 254.10p | 252.00p | 253.50p | 13314 |
24/01/2013 | 252.00p | 252.00p | 247.00p | 249.50p | 70254 |
23/01/2013 | 252.00p | 252.00p | 247.00p | 249.50p | 0 |
22/01/2013 | 252.00p | 252.00p | 247.00p | 247.00p | 124077 |
21/01/2013 | 247.29p | 250.57p | 247.29p | 248.50p | 9381 |
18/01/2013 | 252.00p | 252.00p | 247.15p | 249.50p | 7955 |
17/01/2013 | 252.68p | 255.00p | 249.00p | 249.50p | 7400 |
16/01/2013 | 237.00p | 255.00p | 230.00p | 250.00p | 59945 |
15/01/2013 | 235.00p | 235.00p | 228.00p | 235.00p | 60527 |
14/01/2013 | 230.25p | 237.00p | 223.00p | 235.00p | 97270 |
11/01/2013 | 220.00p | 240.00p | 220.00p | 230.00p | 1273746 |
10/01/2013 | 219.13p | 219.13p | 216.50p | 216.50p | 2281 |
09/01/2013 | 213.25p | 218.88p | 213.25p | 216.50p | 2569 |
08/01/2013 | 218.00p | 220.00p | 215.50p | 216.00p | 0 |
07/01/2013 | 218.00p | 220.00p | 215.50p | 215.50p | 6315 |
04/01/2013 | 213.00p | 215.82p | 206.00p | 213.00p | 296643 |
03/01/2013 | 207.00p | 207.50p | 202.00p | 207.50p | 243729 |
02/01/2013 | 201.00p | 209.75p | 201.00p | 202.00p | 9728 |
31/12/2012 | 214.70p | 214.70p | 208.12p | 208.12p | 6250 |
28/12/2012 | 210.00p | 210.00p | 208.00p | 208.50p | 0 |
27/12/2012 | 210.00p | 210.00p | 208.00p | 208.00p | 7000 |
24/12/2012 | 210.00p | 210.00p | 208.00p | 208.00p | 30000 |
21/12/2012 | 204.00p | 206.40p | 204.00p | 205.50p | 7115 |
20/12/2012 | 206.50p | 209.80p | 201.00p | 205.25p | 0 |
19/12/2012 | 206.50p | 209.80p | 201.00p | 206.50p | 202801 |
18/12/2012 | 208.00p | 209.80p | 204.00p | 204.00p | 12548 |
17/12/2012 | 201.04p | 206.00p | 201.04p | 206.00p | 227100 |
14/12/2012 | 205.00p | 205.00p | 201.00p | 201.00p | 41895 |
13/12/2012 | 205.00p | 211.00p | 205.00p | 208.00p | 703017 |
12/12/2012 | 209.00p | 211.00p | 208.50p | 208.50p | 105500 |
11/12/2012 | 211.00p | 215.50p | 209.00p | 212.50p | 208250 |
10/12/2012 | 214.00p | 214.00p | 210.00p | 213.00p | 24927 |
07/12/2012 | 210.00p | 215.50p | 210.00p | 214.00p | 268293 |
06/12/2012 | 203.00p | 211.00p | 203.00p | 211.00p | 6126 |
05/12/2012 | 210.00p | 210.00p | 207.00p | 207.00p | 52342 |
04/12/2012 | 205.00p | 207.20p | 205.00p | 207.00p | 343400 |
03/12/2012 | 203.50p | 207.20p | 203.50p | 206.50p | 127425 |
30/11/2012 | 203.00p | 203.00p | 203.00p | 203.00p | 172 |
29/11/2012 | 205.00p | 205.00p | 203.00p | 203.00p | 81792 |
28/11/2012 | 206.00p | 210.00p | 206.00p | 210.00p | 0 |
27/11/2012 | 206.00p | 207.50p | 206.00p | 207.50p | 53550 |
26/11/2012 | 205.00p | 207.50p | 205.00p | 207.50p | 9724 |
23/11/2012 | 206.00p | 207.50p | 206.00p | 207.50p | 43950 |
22/11/2012 | 207.00p | 210.50p | 205.00p | 206.00p | 110455 |
21/11/2012 | 206.75p | 211.50p | 206.75p | 211.50p | 138250 |
20/11/2012 | 208.00p | 211.50p | 207.00p | 211.50p | 0 |
19/11/2012 | 208.00p | 210.00p | 207.00p | 207.00p | 5556 |
16/11/2012 | 210.00p | 210.00p | 209.50p | 209.50p | 3800 |
15/11/2012 | 207.00p | 210.00p | 205.00p | 210.00p | 97338 |
14/11/2012 | 205.00p | 207.00p | 205.00p | 207.00p | 70881 |
13/11/2012 | 203.00p | 206.00p | 203.00p | 205.00p | 457459 |
12/11/2012 | 202.00p | 210.00p | 202.00p | 210.00p | 31384 |
09/11/2012 | 202.00p | 202.80p | 202.00p | 202.00p | 15064 |
08/11/2012 | 200.00p | 210.00p | 200.00p | 206.00p | 0 |
07/11/2012 | 200.00p | 210.00p | 200.00p | 210.00p | 24044 |
06/11/2012 | 197.50p | 197.50p | 196.00p | 196.00p | 525997 |
05/11/2012 | 196.00p | 197.50p | 196.00p | 196.00p | 30165 |
02/11/2012 | 197.00p | 197.50p | 196.75p | 196.75p | 102693 |
01/11/2012 | 196.00p | 198.00p | 196.00p | 198.00p | 5000 |
31/10/2012 | 195.00p | 200.00p | 195.00p | 197.00p | 0 |
30/10/2012 | 195.00p | 200.00p | 195.00p | 200.00p | 5928 |
29/10/2012 | 195.00p | 197.50p | 195.00p | 197.50p | 258000 |
26/10/2012 | 195.00p | 197.50p | 195.00p | 197.50p | 400 |
25/10/2012 | 197.00p | 200.00p | 195.76p | 200.00p | 8104 |
24/10/2012 | 195.00p | 200.00p | 195.00p | 200.00p | 1416503 |
23/10/2012 | 196.00p | 196.93p | 190.00p | 190.00p | 20894 |
22/10/2012 | 200.00p | 200.50p | 199.25p | 200.50p | 0 |
19/10/2012 | 200.00p | 200.50p | 199.25p | 199.25p | 19949 |
18/10/2012 | 198.73p | 200.50p | 198.73p | 200.50p | 104 |
17/10/2012 | 197.00p | 201.20p | 196.00p | 198.50p | 19870 |
16/10/2012 | 199.42p | 201.50p | 199.42p | 201.50p | 750 |
15/10/2012 | 197.00p | 201.00p | 197.00p | 201.00p | 0 |
12/10/2012 | 197.00p | 200.00p | 197.00p | 200.00p | 6612 |
11/10/2012 | 201.00p | 201.00p | 199.00p | 199.00p | 200000 |
10/10/2012 | 196.50p | 205.00p | 196.50p | 205.00p | 6172 |
09/10/2012 | 202.00p | 202.00p | 199.50p | 199.50p | 0 |
08/10/2012 | 202.00p | 202.00p | 199.50p | 199.50p | 0 |
05/10/2012 | 202.00p | 202.00p | 202.00p | 202.00p | 60 |
04/10/2012 | 197.00p | 200.00p | 195.00p | 200.00p | 20590 |
03/10/2012 | 195.00p | 202.00p | 195.00p | 202.00p | 95731 |
02/10/2012 | 198.00p | 200.50p | 197.00p | 199.50p | 72516 |
01/10/2012 | 197.50p | 199.50p | 197.50p | 199.50p | 4450 |
28/09/2012 | 204.60p | 204.60p | 199.50p | 199.50p | 4800 |
*Close Price adjusted for both dividends and splits