Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/04/2013 | 113.72p | 113.72p | 111.27p | 113.72p | 5090 |
02/04/2013 | 116.63p | 116.63p | 110.80p | 113.72p | 15658 |
28/03/2013 | 122.47p | 122.47p | 116.63p | 119.55p | 15933 |
27/03/2013 | 125.38p | 125.38p | 122.47p | 125.38p | 994 |
26/03/2013 | 125.38p | 128.06p | 118.99p | 125.38p | 7907 |
25/03/2013 | 125.38p | 125.96p | 122.47p | 125.38p | 7622 |
22/03/2013 | 137.04p | 137.04p | 116.63p | 125.38p | 84720 |
21/03/2013 | 137.04p | 137.04p | 133.43p | 137.04p | 14871 |
20/03/2013 | 139.96p | 142.88p | 134.13p | 137.04p | 9347 |
19/03/2013 | 142.88p | 143.23p | 135.30p | 142.88p | 11682 |
18/03/2013 | 154.54p | 154.54p | 139.96p | 142.88p | 26057 |
15/03/2013 | 160.37p | 160.37p | 151.62p | 154.54p | 18817 |
14/03/2013 | 151.62p | 155.01p | 148.36p | 154.54p | 21016 |
13/03/2013 | 154.54p | 156.76p | 149.29p | 151.62p | 14053 |
12/03/2013 | 154.54p | 156.76p | 151.62p | 154.54p | 15924 |
11/03/2013 | 154.54p | 157.46p | 149.29p | 154.54p | 42720 |
08/03/2013 | 151.62p | 157.34p | 145.79p | 154.54p | 57252 |
07/03/2013 | 154.54p | 155.01p | 149.94p | 154.54p | 25926 |
06/03/2013 | 157.46p | 164.22p | 152.91p | 154.54p | 46905 |
05/03/2013 | 163.29p | 173.55p | 157.46p | 157.46p | 30911 |
04/03/2013 | 154.54p | 154.54p | 146.96p | 148.71p | 80995 |
01/03/2013 | 154.54p | 156.06p | 151.62p | 154.54p | 52176 |
28/02/2013 | 154.54p | 157.46p | 151.62p | 154.54p | 13844 |
27/02/2013 | 151.62p | 157.46p | 145.79p | 154.54p | 28385 |
26/02/2013 | 154.54p | 165.27p | 154.54p | 157.46p | 49597 |
25/02/2013 | 142.88p | 157.46p | 142.88p | 154.54p | 32182 |
22/02/2013 | 142.88p | 145.79p | 140.78p | 142.88p | 12723 |
21/02/2013 | 139.96p | 148.12p | 136.46p | 142.88p | 38944 |
20/02/2013 | 142.88p | 144.03p | 139.96p | 139.96p | 18163 |
19/02/2013 | 139.96p | 144.51p | 136.46p | 139.96p | 28734 |
18/02/2013 | 131.21p | 139.38p | 129.46p | 137.04p | 30633 |
15/02/2013 | 131.21p | 134.13p | 129.46p | 131.21p | 4765 |
14/02/2013 | 131.21p | 139.96p | 129.46p | 131.21p | 42881 |
13/02/2013 | 125.38p | 134.13p | 125.38p | 131.21p | 12745 |
12/02/2013 | 125.38p | 139.38p | 122.47p | 125.38p | 26616 |
11/02/2013 | 125.38p | 131.80p | 116.63p | 122.47p | 9221 |
08/02/2013 | 116.63p | 121.30p | 113.83p | 116.63p | 3508 |
07/02/2013 | 116.63p | 118.97p | 116.63p | 116.63p | 3863 |
06/02/2013 | 116.63p | 119.43p | 110.80p | 116.63p | 5318 |
05/02/2013 | 119.55p | 121.07p | 115.70p | 116.63p | 29869 |
04/02/2013 | 116.63p | 121.30p | 115.47p | 121.07p | 23245 |
01/02/2013 | 110.80p | 119.90p | 106.84p | 116.63p | 48186 |
31/01/2013 | 119.55p | 119.55p | 104.97p | 110.80p | 67930 |
30/01/2013 | 131.21p | 131.21p | 116.63p | 119.55p | 45523 |
29/01/2013 | 131.21p | 137.63p | 128.30p | 131.21p | 66866 |
28/01/2013 | 107.89p | 139.96p | 107.89p | 128.30p | 183804 |
25/01/2013 | 107.89p | 109.64p | 102.05p | 107.89p | 14438 |
24/01/2013 | 107.89p | 108.12p | 105.20p | 107.89p | 6585 |
23/01/2013 | 107.89p | 107.89p | 105.27p | 107.89p | 86 |
22/01/2013 | 107.89p | 108.47p | 104.97p | 107.89p | 7759 |
21/01/2013 | 107.89p | 109.52p | 106.14p | 107.89p | 10589 |
18/01/2013 | 107.89p | 107.89p | 107.30p | 107.89p | 2285 |
17/01/2013 | 107.89p | 107.89p | 104.97p | 107.89p | 859 |
16/01/2013 | 110.80p | 110.80p | 104.97p | 107.89p | 8068 |
15/01/2013 | 113.72p | 113.72p | 104.97p | 107.89p | 8156 |
14/01/2013 | 113.72p | 116.33p | 111.97p | 113.72p | 4260 |
11/01/2013 | 113.72p | 115.47p | 113.72p | 113.72p | 4786 |
10/01/2013 | 119.55p | 119.55p | 110.80p | 113.72p | 19730 |
09/01/2013 | 122.47p | 122.47p | 116.87p | 122.47p | 3729 |
08/01/2013 | 131.21p | 131.21p | 113.72p | 122.47p | 15337 |
07/01/2013 | 128.30p | 134.13p | 128.30p | 131.21p | 17381 |
04/01/2013 | 128.30p | 135.30p | 127.13p | 128.30p | 12608 |
03/01/2013 | 128.30p | 134.13p | 128.30p | 128.30p | 12042 |
02/01/2013 | 128.30p | 138.79p | 127.13p | 128.30p | 33237 |
31/12/2012 | 122.47p | 139.96p | 122.47p | 131.21p | 16344 |
28/12/2012 | 119.55p | 126.55p | 116.63p | 116.63p | 21208 |
27/12/2012 | 113.72p | 120.83p | 113.72p | 116.63p | 3472 |
24/12/2012 | 116.63p | 116.63p | 113.72p | 113.72p | 3848 |
21/12/2012 | 113.72p | 122.47p | 113.72p | 116.63p | 25104 |
20/12/2012 | 116.63p | 122.47p | 115.00p | 116.63p | 34045 |
19/12/2012 | 110.80p | 125.26p | 110.80p | 119.55p | 37770 |
18/12/2012 | 107.89p | 121.30p | 107.89p | 110.80p | 19934 |
17/12/2012 | 107.89p | 116.63p | 99.54p | 107.89p | 28473 |
14/12/2012 | 110.80p | 111.27p | 104.97p | 107.89p | 19666 |
13/12/2012 | 102.05p | 115.47p | 102.05p | 110.80p | 30706 |
12/12/2012 | 102.05p | 108.47p | 100.31p | 102.05p | 637 |
11/12/2012 | 102.05p | 107.30p | 98.21p | 102.05p | 4562 |
10/12/2012 | 102.05p | 102.40p | 97.97p | 102.05p | 4709 |
07/12/2012 | 102.05p | 102.05p | 95.64p | 102.05p | 2041 |
06/12/2012 | 104.97p | 109.64p | 97.27p | 102.05p | 12068 |
05/12/2012 | 104.97p | 107.30p | 96.81p | 104.97p | 5100 |
04/12/2012 | 107.89p | 116.63p | 96.81p | 104.97p | 26911 |
03/12/2012 | 102.05p | 102.93p | 95.64p | 99.14p | 14358 |
30/11/2012 | 93.31p | 105.34p | 93.31p | 102.05p | 13733 |
29/11/2012 | 96.22p | 97.56p | 90.97p | 93.31p | 1915 |
28/11/2012 | 90.39p | 93.31p | 86.02p | 90.39p | 0 |
27/11/2012 | 90.39p | 93.31p | 86.02p | 90.39p | 2064 |
26/11/2012 | 90.39p | 95.30p | 85.14p | 90.39p | 0 |
23/11/2012 | 90.39p | 95.30p | 85.14p | 90.39p | 1821 |
22/11/2012 | 81.64p | 96.57p | 81.64p | 90.39p | 37766 |
21/11/2012 | 84.56p | 87.24p | 75.81p | 81.64p | 301561 |
20/11/2012 | 84.56p | 87.48p | 81.64p | 84.56p | 0 |
19/11/2012 | 87.48p | 87.48p | 81.64p | 84.56p | 2675 |
16/11/2012 | 87.48p | 87.48p | 81.64p | 81.64p | 11808 |
15/11/2012 | 90.39p | 90.39p | 81.64p | 87.48p | 5302 |
14/11/2012 | 90.39p | 90.51p | 88.64p | 90.39p | 2665 |
13/11/2012 | 93.31p | 93.31p | 88.41p | 90.39p | 4741 |
12/11/2012 | 93.31p | 93.31p | 88.06p | 93.31p | 2827 |
09/11/2012 | 93.31p | 94.47p | 89.87p | 93.31p | 2477 |
08/11/2012 | 93.31p | 93.31p | 89.81p | 93.31p | 5812 |
07/11/2012 | 93.31p | 93.31p | 90.04p | 93.31p | 855 |
06/11/2012 | 93.31p | 93.31p | 81.64p | 93.31p | 22273 |
05/11/2012 | 96.22p | 96.22p | 83.98p | 87.48p | 11478 |
02/11/2012 | 96.22p | 96.22p | 88.06p | 96.22p | 7507 |
01/11/2012 | 96.22p | 96.69p | 89.22p | 96.22p | 12788 |
31/10/2012 | 93.31p | 96.81p | 89.81p | 93.31p | 0 |
30/10/2012 | 96.22p | 96.81p | 89.81p | 93.31p | 808 |
29/10/2012 | 96.22p | 97.97p | 93.31p | 96.22p | 4964 |
26/10/2012 | 90.39p | 97.97p | 89.22p | 96.22p | 6017 |
25/10/2012 | 90.39p | 92.14p | 87.48p | 90.39p | 12728 |
24/10/2012 | 96.22p | 96.69p | 90.39p | 90.39p | 2358 |
23/10/2012 | 96.22p | 96.22p | 94.47p | 96.22p | 6858 |
22/10/2012 | 99.14p | 99.14p | 94.47p | 96.22p | 643 |
19/10/2012 | 99.14p | 102.64p | 97.74p | 99.14p | 25210 |
18/10/2012 | 99.14p | 99.14p | 93.77p | 99.14p | 2215 |
17/10/2012 | 99.14p | 99.14p | 98.44p | 99.14p | 4990 |
16/10/2012 | 99.14p | 100.31p | 93.31p | 99.14p | 5233 |
15/10/2012 | 99.14p | 102.64p | 96.81p | 99.14p | 6101 |
12/10/2012 | 99.14p | 102.64p | 93.31p | 99.14p | 2560 |
11/10/2012 | 99.14p | 99.14p | 95.06p | 99.14p | 1072 |
10/10/2012 | 96.22p | 100.77p | 93.31p | 99.14p | 15086 |
09/10/2012 | 96.22p | 102.64p | 92.61p | 96.22p | 21275 |
08/10/2012 | 90.39p | 110.34p | 89.81p | 93.31p | 23306 |
05/10/2012 | 84.56p | 96.11p | 84.56p | 87.48p | 9102 |
04/10/2012 | 84.56p | 91.44p | 84.56p | 84.56p | 5228 |
03/10/2012 | 84.56p | 92.14p | 81.88p | 84.56p | 7210 |
02/10/2012 | 78.73p | 90.97p | 78.73p | 84.56p | 24294 |
01/10/2012 | 81.64p | 85.14p | 81.64p | 84.56p | 4298 |
28/09/2012 | 84.56p | 84.56p | 80.48p | 81.64p | 14265 |
27/09/2012 | 84.56p | 84.56p | 81.88p | 84.56p | 2099 |
26/09/2012 | 84.56p | 87.48p | 83.68p | 84.56p | 678 |
25/09/2012 | 84.56p | 84.56p | 81.56p | 84.56p | 2318 |
24/09/2012 | 84.56p | 84.68p | 81.65p | 84.56p | 4772 |
21/09/2012 | 90.39p | 90.68p | 81.64p | 84.56p | 24454 |
20/09/2012 | 90.39p | 91.99p | 87.48p | 90.39p | 5902 |
19/09/2012 | 90.39p | 90.39p | 88.18p | 90.39p | 1724 |
18/09/2012 | 99.14p | 99.14p | 90.39p | 90.39p | 9034 |
17/09/2012 | 93.31p | 99.14p | 88.64p | 99.14p | 18142 |
14/09/2012 | 93.31p | 96.57p | 88.64p | 93.31p | 4369 |
13/09/2012 | 87.48p | 96.67p | 87.48p | 93.31p | 3097 |
12/09/2012 | 87.48p | 91.56p | 87.48p | 87.48p | 3477 |
11/09/2012 | 84.56p | 90.39p | 82.81p | 87.48p | 9418 |
10/09/2012 | 87.48p | 90.39p | 82.81p | 84.56p | 7272 |
07/09/2012 | 87.48p | 93.07p | 83.98p | 87.48p | 5346 |
06/09/2012 | 87.48p | 89.81p | 82.81p | 87.48p | 5736 |
05/09/2012 | 93.31p | 93.31p | 87.48p | 87.48p | 5359 |
04/09/2012 | 93.31p | 94.94p | 84.68p | 93.31p | 2089 |
03/09/2012 | 99.14p | 101.47p | 93.31p | 93.31p | 6355 |
31/08/2012 | 99.14p | 102.17p | 99.14p | 99.14p | 1553 |
30/08/2012 | 102.05p | 102.05p | 99.14p | 99.14p | 429 |
29/08/2012 | 99.14p | 102.05p | 95.64p | 102.05p | 3581 |
28/08/2012 | 102.05p | 102.64p | 94.47p | 99.14p | 10701 |
24/08/2012 | 104.97p | 107.89p | 104.97p | 104.97p | 234 |
23/08/2012 | 104.97p | 104.97p | 99.14p | 104.97p | 1079 |
22/08/2012 | 104.97p | 105.55p | 104.97p | 104.97p | 896 |
21/08/2012 | 99.14p | 104.97p | 99.14p | 104.97p | 0 |
20/08/2012 | 104.97p | 104.97p | 99.14p | 99.14p | 1097 |
17/08/2012 | 104.97p | 107.85p | 93.31p | 102.05p | 9793 |
16/08/2012 | 104.97p | 107.42p | 101.47p | 104.97p | 1827 |
15/08/2012 | 104.97p | 108.47p | 102.05p | 104.97p | 2432 |
14/08/2012 | 107.89p | 116.05p | 104.97p | 107.89p | 4943 |
13/08/2012 | 104.97p | 116.05p | 104.97p | 110.80p | 15521 |
10/08/2012 | 110.80p | 110.80p | 99.14p | 102.05p | 9891 |
09/08/2012 | 110.80p | 110.80p | 110.27p | 110.80p | 447 |
08/08/2012 | 110.80p | 114.18p | 107.30p | 110.80p | 4486 |
07/08/2012 | 113.72p | 113.72p | 107.30p | 110.80p | 2194 |
06/08/2012 | 113.72p | 113.72p | 110.80p | 110.80p | 916 |
03/08/2012 | 119.55p | 120.60p | 110.80p | 113.72p | 27775 |
02/08/2012 | 119.55p | 121.01p | 116.63p | 119.55p | 5622 |
01/08/2012 | 119.55p | 121.30p | 119.55p | 119.55p | 582 |
31/07/2012 | 119.55p | 119.55p | 117.80p | 119.55p | 1722 |
30/07/2012 | 131.21p | 131.21p | 116.34p | 119.55p | 15138 |
27/07/2012 | 131.21p | 132.38p | 128.30p | 131.21p | 1809 |
26/07/2012 | 128.30p | 139.96p | 128.30p | 131.21p | 10641 |
25/07/2012 | 139.96p | 139.96p | 128.30p | 131.21p | 6785 |
24/07/2012 | 134.13p | 149.29p | 134.13p | 139.96p | 35937 |
23/07/2012 | 125.38p | 135.30p | 125.38p | 131.21p | 45772 |
20/07/2012 | 122.47p | 132.96p | 122.47p | 122.47p | 17592 |
19/07/2012 | 119.55p | 124.80p | 119.55p | 119.55p | 36083 |
18/07/2012 | 110.80p | 127.13p | 110.80p | 119.55p | 7802 |
17/07/2012 | 107.89p | 109.64p | 107.89p | 107.89p | 9081 |
16/07/2012 | 104.97p | 107.89p | 102.17p | 107.89p | 6045 |
13/07/2012 | 102.05p | 104.97p | 102.05p | 104.97p | 3518 |
12/07/2012 | 104.97p | 104.97p | 101.47p | 102.05p | 155 |
11/07/2012 | 107.89p | 108.47p | 99.14p | 104.97p | 12022 |
10/07/2012 | 104.97p | 114.30p | 102.17p | 107.89p | 4577 |
09/07/2012 | 107.89p | 116.63p | 104.97p | 107.89p | 31090 |
06/07/2012 | 110.80p | 113.72p | 107.89p | 107.89p | 9131 |
05/07/2012 | 110.80p | 114.30p | 106.43p | 110.80p | 14030 |
04/07/2012 | 110.80p | 122.47p | 106.60p | 116.63p | 58643 |
03/07/2012 | 96.22p | 110.80p | 96.22p | 107.89p | 24719 |
02/07/2012 | 87.48p | 92.72p | 87.48p | 90.39p | 17124 |
29/06/2012 | 84.56p | 84.85p | 78.14p | 84.56p | 7231 |
28/06/2012 | 78.73p | 85.38p | 75.81p | 84.56p | 12166 |
27/06/2012 | 78.73p | 85.61p | 73.48p | 78.73p | 89249 |
26/06/2012 | 84.56p | 84.56p | 72.31p | 78.73p | 24362 |
25/06/2012 | 90.39p | 90.74p | 81.64p | 84.56p | 28282 |
22/06/2012 | 90.39p | 92.14p | 87.01p | 90.39p | 52122 |
21/06/2012 | 90.39p | 93.31p | 90.39p | 90.39p | 18755 |
20/06/2012 | 90.39p | 93.31p | 90.39p | 90.39p | 2143 |
*Close Price adjusted for both dividends and splits