Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/11/2012 | 85.50p | 86.00p | 85.50p | 85.50p | 14026 |
26/11/2012 | 86.00p | 86.00p | 85.23p | 85.62p | 22146 |
23/11/2012 | 86.50p | 86.50p | 85.38p | 86.12p | 35734 |
22/11/2012 | 86.00p | 86.18p | 85.34p | 86.00p | 48632 |
21/11/2012 | 86.75p | 86.75p | 86.00p | 86.00p | 63578 |
20/11/2012 | 86.25p | 86.25p | 85.00p | 86.00p | 35515 |
19/11/2012 | 85.50p | 87.00p | 85.25p | 87.00p | 88358 |
16/11/2012 | 84.25p | 85.00p | 84.25p | 84.50p | 61283 |
15/11/2012 | 84.00p | 84.50p | 83.25p | 84.50p | 594642 |
14/11/2012 | 83.75p | 84.00p | 82.38p | 84.00p | 77210 |
13/11/2012 | 83.50p | 84.00p | 82.35p | 84.00p | 62340 |
12/11/2012 | 84.00p | 84.50p | 83.65p | 84.00p | 81845 |
09/11/2012 | 84.75p | 85.00p | 84.00p | 84.00p | 91554 |
08/11/2012 | 85.50p | 87.00p | 85.00p | 85.00p | 115212 |
07/11/2012 | 87.50p | 87.50p | 85.50p | 85.50p | 59664 |
06/11/2012 | 87.00p | 87.00p | 86.01p | 87.00p | 39889 |
05/11/2012 | 87.50p | 87.50p | 85.65p | 87.25p | 32724 |
02/11/2012 | 86.00p | 87.00p | 85.87p | 86.62p | 90178 |
01/11/2012 | 86.00p | 87.00p | 86.00p | 87.00p | 27379 |
31/10/2012 | 87.00p | 87.00p | 85.25p | 85.25p | 57319 |
30/10/2012 | 85.40p | 86.12p | 85.40p | 86.12p | 1399 |
29/10/2012 | 85.25p | 85.65p | 85.25p | 85.50p | 17070 |
26/10/2012 | 85.50p | 86.50p | 85.50p | 85.50p | 92044 |
25/10/2012 | 86.25p | 87.75p | 86.25p | 87.00p | 54072 |
24/10/2012 | 86.50p | 86.50p | 85.75p | 86.12p | 21986 |
23/10/2012 | 86.50p | 86.50p | 85.50p | 86.00p | 38881 |
22/10/2012 | 86.50p | 86.75p | 85.67p | 86.75p | 33167 |
19/10/2012 | 85.00p | 86.50p | 85.00p | 85.75p | 40144 |
18/10/2012 | 85.50p | 86.15p | 85.15p | 86.00p | 361868 |
17/10/2012 | 85.50p | 85.50p | 84.46p | 85.25p | 72754 |
16/10/2012 | 85.25p | 85.50p | 84.21p | 85.50p | 33452 |
15/10/2012 | 84.50p | 85.00p | 83.30p | 85.00p | 21528 |
12/10/2012 | 84.75p | 84.75p | 83.60p | 84.50p | 43968 |
11/10/2012 | 84.75p | 85.00p | 83.42p | 85.00p | 17904 |
10/10/2012 | 84.75p | 84.75p | 83.42p | 84.75p | 76401 |
09/10/2012 | 84.25p | 85.22p | 84.17p | 84.75p | 88188 |
08/10/2012 | 84.25p | 85.35p | 84.00p | 84.00p | 38846 |
05/10/2012 | 84.65p | 85.40p | 84.65p | 85.12p | 12380 |
04/10/2012 | 85.00p | 85.50p | 84.26p | 85.50p | 20289 |
03/10/2012 | 84.50p | 85.00p | 84.25p | 84.25p | 75677 |
02/10/2012 | 85.00p | 85.37p | 84.25p | 84.50p | 144696 |
01/10/2012 | 86.00p | 86.00p | 84.01p | 84.75p | 111254 |
28/09/2012 | 85.00p | 85.75p | 85.00p | 85.37p | 59367 |
27/09/2012 | 85.25p | 85.94p | 85.00p | 85.00p | 33277 |
26/09/2012 | 87.50p | 87.50p | 85.32p | 85.62p | 83016 |
25/09/2012 | 87.00p | 87.50p | 85.60p | 87.50p | 29670 |
24/09/2012 | 85.55p | 85.87p | 85.55p | 85.87p | 10355 |
21/09/2012 | 87.00p | 87.00p | 86.00p | 87.00p | 45415 |
20/09/2012 | 86.02p | 86.50p | 86.02p | 86.50p | 8495 |
19/09/2012 | 86.25p | 86.64p | 86.19p | 86.50p | 45999 |
18/09/2012 | 86.25p | 87.00p | 86.05p | 87.00p | 24191 |
17/09/2012 | 87.00p | 87.99p | 86.00p | 87.25p | 23420 |
14/09/2012 | 87.00p | 87.25p | 86.29p | 87.00p | 76285 |
13/09/2012 | 86.00p | 86.00p | 84.66p | 86.00p | 346927 |
12/09/2012 | 85.00p | 85.00p | 84.89p | 85.00p | 101604 |
11/09/2012 | 85.75p | 85.75p | 83.51p | 84.75p | 139230 |
10/09/2012 | 84.25p | 85.25p | 84.00p | 84.00p | 39325 |
07/09/2012 | 83.75p | 86.00p | 82.85p | 86.00p | 45903 |
06/09/2012 | 83.50p | 83.75p | 82.00p | 83.75p | 34842 |
05/09/2012 | 82.25p | 82.75p | 81.75p | 81.75p | 70541 |
04/09/2012 | 83.50p | 83.65p | 82.25p | 83.50p | 113874 |
03/09/2012 | 85.00p | 85.20p | 83.50p | 83.50p | 203879 |
31/08/2012 | 84.00p | 84.45p | 84.00p | 84.38p | 42733 |
30/08/2012 | 84.50p | 85.20p | 84.00p | 85.00p | 37378 |
29/08/2012 | 85.75p | 86.00p | 85.25p | 85.50p | 233347 |
28/08/2012 | 87.50p | 87.50p | 85.00p | 85.00p | 240392 |
24/08/2012 | 86.50p | 86.75p | 86.01p | 86.50p | 181954 |
23/08/2012 | 87.50p | 87.80p | 87.00p | 87.00p | 67408 |
22/08/2012 | 87.00p | 87.25p | 86.55p | 87.25p | 5534 |
21/08/2012 | 88.25p | 88.25p | 87.33p | 87.63p | 9037 |
20/08/2012 | 87.50p | 88.40p | 86.50p | 87.00p | 106523 |
17/08/2012 | 86.25p | 88.00p | 86.25p | 87.50p | 140636 |
16/08/2012 | 87.00p | 87.00p | 85.55p | 86.50p | 23926 |
15/08/2012 | 86.00p | 87.00p | 85.30p | 87.00p | 48453 |
14/08/2012 | 86.25p | 86.65p | 86.25p | 86.50p | 22118 |
13/08/2012 | 86.25p | 87.00p | 86.25p | 86.62p | 33472 |
10/08/2012 | 86.33p | 87.00p | 86.33p | 86.62p | 21907 |
09/08/2012 | 86.50p | 86.99p | 86.25p | 86.62p | 51650 |
08/08/2012 | 87.00p | 87.00p | 86.00p | 86.00p | 76330 |
07/08/2012 | 86.75p | 86.75p | 86.50p | 86.50p | 35197 |
06/08/2012 | 87.25p | 87.50p | 86.00p | 86.75p | 347291 |
03/08/2012 | 86.00p | 86.62p | 86.00p | 86.62p | 1181 |
02/08/2012 | 86.75p | 86.75p | 85.00p | 86.00p | 18460 |
01/08/2012 | 85.11p | 86.50p | 85.11p | 86.50p | 21157 |
31/07/2012 | 85.50p | 86.00p | 84.60p | 86.00p | 33855 |
30/07/2012 | 83.75p | 85.00p | 83.75p | 84.50p | 12645 |
27/07/2012 | 83.00p | 84.00p | 82.88p | 83.25p | 59327 |
26/07/2012 | 83.00p | 84.25p | 83.00p | 83.38p | 59746 |
25/07/2012 | 83.26p | 83.26p | 82.75p | 82.75p | 2810 |
24/07/2012 | 83.75p | 84.00p | 83.00p | 83.00p | 67155 |
23/07/2012 | 84.75p | 84.75p | 83.00p | 83.00p | 132479 |
20/07/2012 | 85.75p | 85.75p | 84.50p | 84.50p | 113885 |
19/07/2012 | 86.50p | 86.80p | 85.50p | 85.50p | 68110 |
18/07/2012 | 86.50p | 87.19p | 85.96p | 86.50p | 53929 |
17/07/2012 | 87.00p | 87.00p | 86.50p | 86.50p | 11687 |
16/07/2012 | 88.15p | 88.15p | 87.50p | 87.50p | 1007 |
13/07/2012 | 88.13p | 88.13p | 87.50p | 87.50p | 5822 |
12/07/2012 | 87.50p | 87.51p | 86.01p | 87.12p | 131127 |
11/07/2012 | 88.25p | 88.36p | 87.50p | 87.50p | 133902 |
10/07/2012 | 88.25p | 90.75p | 88.00p | 90.75p | 67948 |
09/07/2012 | 88.63p | 89.28p | 88.28p | 89.00p | 51793 |
06/07/2012 | 88.75p | 89.25p | 88.25p | 88.25p | 39614 |
05/07/2012 | 90.00p | 90.00p | 88.25p | 88.25p | 99486 |
04/07/2012 | 87.25p | 88.63p | 87.25p | 88.63p | 149000 |
03/07/2012 | 87.75p | 88.00p | 87.30p | 87.37p | 313947 |
02/07/2012 | 87.50p | 89.25p | 87.25p | 87.25p | 86188 |
29/06/2012 | 87.88p | 88.00p | 87.75p | 88.00p | 42471 |
28/06/2012 | 86.25p | 86.75p | 85.75p | 86.75p | 15040 |
27/06/2012 | 84.50p | 86.00p | 84.50p | 85.50p | 21575 |
26/06/2012 | 85.25p | 85.25p | 84.63p | 85.00p | 33154 |
25/06/2012 | 84.50p | 84.88p | 84.29p | 84.88p | 20691 |
22/06/2012 | 84.50p | 85.06p | 84.50p | 84.75p | 40955 |
21/06/2012 | 85.00p | 86.03p | 84.53p | 85.00p | 523265 |
20/06/2012 | 86.50p | 86.50p | 85.00p | 85.50p | 62316 |
19/06/2012 | 85.75p | 86.00p | 85.00p | 85.75p | 45942 |
18/06/2012 | 86.25p | 86.65p | 84.75p | 85.50p | 65630 |
15/06/2012 | 85.75p | 85.75p | 84.70p | 84.75p | 75171 |
14/06/2012 | 85.68p | 86.00p | 85.68p | 86.00p | 4713 |
13/06/2012 | 85.25p | 85.75p | 85.00p | 85.12p | 107955 |
12/06/2012 | 85.50p | 85.87p | 85.50p | 85.75p | 73115 |
11/06/2012 | 86.00p | 87.00p | 85.69p | 86.00p | 108030 |
08/06/2012 | 87.00p | 87.00p | 85.25p | 86.75p | 50002 |
07/06/2012 | 87.25p | 87.25p | 86.33p | 87.00p | 34536 |
06/06/2012 | 87.25p | 87.25p | 86.03p | 87.00p | 36813 |
01/06/2012 | 85.83p | 85.83p | 85.12p | 85.50p | 16995 |
31/05/2012 | 87.00p | 87.50p | 85.07p | 86.25p | 116255 |
30/05/2012 | 85.33p | 86.40p | 85.33p | 86.25p | 11767 |
29/05/2012 | 85.55p | 86.50p | 85.35p | 86.50p | 19055 |
28/05/2012 | 85.05p | 85.90p | 84.78p | 85.37p | 7403 |
25/05/2012 | 85.25p | 86.00p | 84.87p | 85.50p | 56181 |
24/05/2012 | 82.53p | 85.50p | 82.53p | 85.50p | 1552 |
23/05/2012 | 83.50p | 85.25p | 83.10p | 83.25p | 90605 |
22/05/2012 | 84.99p | 85.74p | 83.86p | 85.00p | 21710 |
21/05/2012 | 84.74p | 84.74p | 84.01p | 84.38p | 44886 |
18/05/2012 | 85.00p | 86.00p | 83.23p | 84.25p | 421892 |
17/05/2012 | 85.00p | 86.49p | 85.00p | 85.62p | 16475 |
16/05/2012 | 86.00p | 86.74p | 85.50p | 85.50p | 256938 |
15/05/2012 | 86.75p | 87.65p | 86.50p | 86.50p | 32597 |
14/05/2012 | 88.00p | 88.50p | 86.50p | 87.25p | 88392 |
11/05/2012 | 88.00p | 88.50p | 87.75p | 88.00p | 96938 |
10/05/2012 | 88.50p | 89.75p | 88.36p | 89.00p | 42806 |
09/05/2012 | 89.00p | 89.54p | 88.61p | 88.75p | 44969 |
08/05/2012 | 89.50p | 90.10p | 88.53p | 88.75p | 69362 |
04/05/2012 | 90.25p | 91.00p | 89.00p | 89.00p | 146723 |
03/05/2012 | 92.00p | 92.00p | 90.00p | 90.00p | 26124 |
02/05/2012 | 90.00p | 91.49p | 90.00p | 90.00p | 29145 |
01/05/2012 | 91.75p | 91.75p | 90.01p | 90.75p | 103943 |
30/04/2012 | 91.93p | 92.12p | 91.87p | 92.12p | 47083 |
27/04/2012 | 92.25p | 92.50p | 91.48p | 92.50p | 179004 |
26/04/2012 | 92.00p | 93.00p | 90.50p | 92.50p | 67356 |
25/04/2012 | 91.00p | 91.80p | 90.80p | 91.50p | 67878 |
24/04/2012 | 91.25p | 92.40p | 90.00p | 90.00p | 70707 |
23/04/2012 | 92.00p | 93.94p | 91.87p | 91.87p | 43557 |
20/04/2012 | 94.00p | 94.00p | 92.75p | 92.75p | 73968 |
19/04/2012 | 92.50p | 94.49p | 92.50p | 92.50p | 36257 |
18/04/2012 | 92.50p | 94.50p | 92.25p | 92.25p | 72581 |
17/04/2012 | 92.75p | 94.09p | 92.25p | 92.25p | 85781 |
16/04/2012 | 94.50p | 94.64p | 92.80p | 93.25p | 20977 |
13/04/2012 | 94.75p | 95.00p | 94.00p | 94.50p | 28268 |
12/04/2012 | 94.75p | 94.99p | 92.50p | 92.50p | 33320 |
11/04/2012 | 92.25p | 93.99p | 92.25p | 93.00p | 33107 |
10/04/2012 | 94.00p | 94.41p | 92.16p | 92.50p | 105740 |
05/04/2012 | 94.41p | 95.75p | 94.41p | 95.00p | 577751 |
04/04/2012 | 95.31p | 95.99p | 94.00p | 94.00p | 416959 |
03/04/2012 | 95.00p | 96.50p | 94.50p | 94.50p | 85056 |
02/04/2012 | 94.50p | 96.95p | 94.50p | 95.00p | 97269 |
30/03/2012 | 96.75p | 97.00p | 95.25p | 96.50p | 342011 |
29/03/2012 | 96.25p | 96.50p | 95.50p | 96.50p | 96214 |
28/03/2012 | 96.75p | 97.44p | 96.63p | 96.63p | 129075 |
27/03/2012 | 97.00p | 97.00p | 96.50p | 97.00p | 666429 |
26/03/2012 | 97.65p | 97.65p | 95.75p | 96.25p | 16391 |
23/03/2012 | 96.00p | 97.50p | 96.00p | 96.50p | 12883 |
22/03/2012 | 98.00p | 98.00p | 95.66p | 98.00p | 229063 |
21/03/2012 | 97.00p | 98.49p | 96.25p | 96.25p | 128772 |
20/03/2012 | 97.50p | 98.85p | 96.75p | 96.75p | 121187 |
19/03/2012 | 97.50p | 98.85p | 97.50p | 98.00p | 132284 |
16/03/2012 | 97.50p | 98.25p | 97.50p | 97.50p | 458862 |
15/03/2012 | 97.50p | 98.25p | 97.50p | 98.25p | 107589 |
14/03/2012 | 98.25p | 98.89p | 97.50p | 98.25p | 163969 |
13/03/2012 | 98.50p | 98.50p | 97.75p | 98.00p | 107488 |
12/03/2012 | 97.50p | 98.25p | 96.15p | 97.50p | 580371 |
09/03/2012 | 96.50p | 96.64p | 94.88p | 96.50p | 226882 |
08/03/2012 | 95.00p | 95.00p | 94.00p | 94.50p | 50376 |
07/03/2012 | 94.25p | 94.25p | 94.00p | 94.00p | 482 |
06/03/2012 | 92.75p | 93.99p | 92.51p | 93.25p | 84705 |
05/03/2012 | 94.00p | 94.38p | 93.75p | 93.75p | 66996 |
02/03/2012 | 94.25p | 94.25p | 93.76p | 94.00p | 28246 |
01/03/2012 | 95.25p | 95.25p | 94.00p | 94.13p | 81116 |
29/02/2012 | 94.00p | 95.50p | 93.75p | 93.75p | 44298 |
28/02/2012 | 94.25p | 94.88p | 94.25p | 94.88p | 109751 |
27/02/2012 | 94.50p | 95.74p | 92.50p | 93.88p | 106118 |
24/02/2012 | 94.50p | 96.00p | 94.50p | 96.00p | 88269 |
23/02/2012 | 94.50p | 95.75p | 94.21p | 95.25p | 163541 |
22/02/2012 | 93.50p | 95.00p | 93.10p | 95.00p | 1298521 |
21/02/2012 | 93.50p | 93.74p | 92.35p | 93.00p | 36471 |
20/02/2012 | 93.75p | 94.00p | 92.00p | 93.12p | 40908 |
17/02/2012 | 91.75p | 92.30p | 90.60p | 91.75p | 1022233 |
16/02/2012 | 91.00p | 91.75p | 90.51p | 91.00p | 52218 |
15/02/2012 | 90.50p | 91.75p | 90.50p | 91.00p | 84215 |
14/02/2012 | 89.00p | 89.50p | 87.51p | 89.50p | 107860 |
*Close Price adjusted for both dividends and splits