Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2013 | 169.25p | 171.00p | 166.75p | 169.00p | 162464 |
15/02/2013 | 167.75p | 170.50p | 166.75p | 170.50p | 30524 |
14/02/2013 | 166.00p | 169.00p | 165.25p | 169.00p | 1324916 |
13/02/2013 | 166.00p | 168.00p | 165.00p | 166.00p | 113192 |
12/02/2013 | 166.00p | 166.14p | 162.25p | 165.50p | 273643 |
11/02/2013 | 166.25p | 168.00p | 163.00p | 165.75p | 46669 |
08/02/2013 | 165.75p | 166.75p | 163.75p | 166.75p | 63934 |
07/02/2013 | 163.75p | 165.30p | 161.47p | 164.50p | 122174 |
06/02/2013 | 163.75p | 166.25p | 163.00p | 166.25p | 43059 |
05/02/2013 | 163.50p | 165.50p | 162.35p | 163.50p | 48111 |
04/02/2013 | 164.75p | 166.48p | 161.35p | 164.50p | 104502 |
01/02/2013 | 161.25p | 164.75p | 160.00p | 164.75p | 515011 |
31/01/2013 | 161.25p | 162.00p | 159.90p | 161.00p | 138683 |
30/01/2013 | 161.50p | 162.75p | 161.00p | 162.00p | 742042 |
29/01/2013 | 162.75p | 163.00p | 161.00p | 163.00p | 54273 |
28/01/2013 | 161.25p | 163.00p | 159.00p | 163.00p | 385399 |
25/01/2013 | 163.50p | 163.50p | 161.00p | 161.00p | 175667 |
24/01/2013 | 162.75p | 163.37p | 160.09p | 162.00p | 188065 |
23/01/2013 | 159.75p | 163.25p | 159.25p | 161.50p | 227459 |
22/01/2013 | 159.25p | 161.75p | 159.25p | 160.00p | 147622 |
21/01/2013 | 160.00p | 161.00p | 159.00p | 160.00p | 59852 |
18/01/2013 | 163.00p | 166.17p | 154.50p | 161.00p | 189655 |
17/01/2013 | 159.75p | 166.00p | 157.83p | 160.00p | 281689 |
16/01/2013 | 155.00p | 158.25p | 155.00p | 158.25p | 129101 |
15/01/2013 | 160.25p | 160.25p | 155.00p | 157.50p | 159273 |
14/01/2013 | 157.75p | 160.00p | 156.73p | 159.00p | 260744 |
11/01/2013 | 158.00p | 161.67p | 154.87p | 158.25p | 501820 |
10/01/2013 | 149.00p | 161.65p | 146.19p | 160.00p | 1803625 |
09/01/2013 | 149.75p | 150.34p | 146.00p | 147.00p | 1237033 |
08/01/2013 | 149.75p | 151.35p | 147.00p | 148.50p | 151879 |
07/01/2013 | 149.50p | 151.00p | 149.50p | 149.50p | 52906 |
04/01/2013 | 148.00p | 150.00p | 148.00p | 149.50p | 729451 |
03/01/2013 | 148.75p | 152.50p | 148.00p | 148.00p | 78451 |
02/01/2013 | 145.00p | 150.00p | 144.32p | 150.00p | 93818 |
31/12/2012 | 143.77p | 144.00p | 142.10p | 144.00p | 13179 |
28/12/2012 | 143.00p | 143.50p | 142.00p | 142.00p | 12048 |
27/12/2012 | 145.75p | 146.50p | 142.00p | 142.00p | 105799 |
24/12/2012 | 144.25p | 146.25p | 144.25p | 146.25p | 20059 |
21/12/2012 | 146.25p | 146.25p | 143.00p | 145.00p | 56659 |
20/12/2012 | 144.75p | 146.50p | 143.50p | 145.25p | 71795 |
19/12/2012 | 144.00p | 145.25p | 142.86p | 145.25p | 147167 |
18/12/2012 | 144.50p | 145.50p | 143.29p | 143.50p | 53517 |
17/12/2012 | 142.00p | 146.25p | 142.00p | 146.25p | 694141 |
14/12/2012 | 145.00p | 146.25p | 142.75p | 143.00p | 217825 |
13/12/2012 | 142.75p | 146.25p | 142.05p | 145.00p | 89934 |
12/12/2012 | 141.75p | 143.75p | 140.25p | 142.00p | 99929 |
11/12/2012 | 141.00p | 145.00p | 140.50p | 141.25p | 168698 |
10/12/2012 | 138.75p | 141.08p | 138.00p | 140.00p | 137360 |
07/12/2012 | 140.00p | 143.00p | 139.25p | 141.50p | 42309 |
06/12/2012 | 140.00p | 141.00p | 138.49p | 140.00p | 123233 |
05/12/2012 | 139.50p | 141.00p | 139.00p | 140.00p | 46842 |
04/12/2012 | 139.50p | 140.00p | 137.43p | 140.00p | 217009 |
03/12/2012 | 135.25p | 140.50p | 132.69p | 138.50p | 264532 |
30/11/2012 | 133.25p | 135.75p | 132.50p | 135.75p | 410062 |
29/11/2012 | 135.25p | 136.15p | 131.50p | 132.50p | 429698 |
28/11/2012 | 136.25p | 136.25p | 132.25p | 134.25p | 35714 |
27/11/2012 | 134.50p | 135.00p | 131.83p | 132.25p | 46096 |
26/11/2012 | 133.25p | 134.75p | 131.50p | 132.00p | 78261 |
23/11/2012 | 133.00p | 135.14p | 131.00p | 134.00p | 176063 |
22/11/2012 | 133.00p | 133.35p | 130.27p | 132.75p | 695776 |
21/11/2012 | 119.25p | 132.50p | 118.75p | 131.25p | 1649196 |
20/11/2012 | 115.50p | 117.00p | 114.65p | 115.00p | 63049 |
19/11/2012 | 114.50p | 116.13p | 113.94p | 115.00p | 44673 |
16/11/2012 | 114.75p | 115.50p | 113.50p | 114.00p | 263244 |
15/11/2012 | 115.25p | 117.00p | 114.25p | 115.00p | 367014 |
14/11/2012 | 117.50p | 118.00p | 115.00p | 115.00p | 913581 |
13/11/2012 | 118.00p | 118.00p | 116.50p | 118.00p | 1357968 |
12/11/2012 | 119.00p | 121.61p | 117.00p | 117.00p | 254661 |
09/11/2012 | 119.25p | 119.80p | 117.75p | 117.75p | 54708 |
08/11/2012 | 122.50p | 122.79p | 117.75p | 118.75p | 344950 |
07/11/2012 | 124.00p | 124.50p | 122.75p | 122.75p | 68585 |
06/11/2012 | 125.00p | 127.25p | 123.12p | 124.00p | 279246 |
05/11/2012 | 127.00p | 130.07p | 125.62p | 127.75p | 199532 |
02/11/2012 | 124.00p | 127.29p | 123.50p | 127.00p | 603657 |
01/11/2012 | 125.25p | 127.31p | 124.00p | 125.00p | 534215 |
31/10/2012 | 127.50p | 131.25p | 125.00p | 125.00p | 382037 |
30/10/2012 | 112.50p | 128.00p | 112.25p | 128.00p | 6184048 |
29/10/2012 | 114.25p | 119.39p | 112.66p | 118.00p | 733760 |
26/10/2012 | 117.50p | 119.38p | 108.00p | 114.00p | 538902 |
25/10/2012 | 122.25p | 123.93p | 117.88p | 118.75p | 279544 |
24/10/2012 | 127.75p | 127.75p | 122.31p | 123.50p | 313643 |
23/10/2012 | 128.00p | 131.75p | 126.50p | 128.00p | 452232 |
22/10/2012 | 129.00p | 130.39p | 126.50p | 126.75p | 192936 |
19/10/2012 | 127.50p | 129.69p | 125.55p | 126.50p | 124215 |
18/10/2012 | 130.50p | 133.00p | 126.00p | 127.75p | 424742 |
17/10/2012 | 133.00p | 134.15p | 129.00p | 132.00p | 622279 |
16/10/2012 | 135.00p | 136.75p | 132.75p | 133.00p | 761478 |
15/10/2012 | 134.75p | 135.75p | 133.00p | 134.50p | 100877 |
12/10/2012 | 137.00p | 137.00p | 132.75p | 135.25p | 470026 |
11/10/2012 | 135.75p | 139.52p | 134.75p | 138.00p | 174195 |
10/10/2012 | 138.75p | 140.35p | 134.50p | 134.75p | 561370 |
09/10/2012 | 139.00p | 140.40p | 137.25p | 138.25p | 348903 |
08/10/2012 | 140.50p | 145.40p | 139.00p | 139.50p | 1002465 |
05/10/2012 | 144.25p | 146.75p | 142.50p | 142.50p | 58273 |
04/10/2012 | 139.00p | 144.75p | 139.00p | 141.75p | 195750 |
03/10/2012 | 142.00p | 144.00p | 140.00p | 141.75p | 413887 |
02/10/2012 | 139.00p | 145.25p | 139.00p | 143.00p | 528320 |
01/10/2012 | 142.00p | 144.89p | 139.00p | 139.75p | 171937 |
28/09/2012 | 143.00p | 144.56p | 142.00p | 143.75p | 99453 |
27/09/2012 | 145.75p | 146.75p | 143.27p | 143.50p | 26046 |
26/09/2012 | 143.00p | 145.50p | 143.00p | 143.75p | 64802 |
25/09/2012 | 143.25p | 146.50p | 143.25p | 144.00p | 142883 |
24/09/2012 | 145.00p | 149.87p | 143.00p | 143.00p | 71547 |
21/09/2012 | 150.00p | 150.00p | 145.50p | 148.50p | 192401 |
20/09/2012 | 152.50p | 152.50p | 145.72p | 147.25p | 90153 |
19/09/2012 | 145.00p | 147.00p | 145.00p | 147.00p | 223353 |
18/09/2012 | 147.00p | 151.50p | 145.78p | 147.75p | 135860 |
17/09/2012 | 145.50p | 152.67p | 145.50p | 151.25p | 417050 |
14/09/2012 | 148.75p | 151.25p | 146.00p | 147.75p | 370244 |
13/09/2012 | 146.50p | 148.00p | 145.31p | 148.00p | 117937 |
12/09/2012 | 148.00p | 150.00p | 146.75p | 147.25p | 513860 |
11/09/2012 | 145.25p | 149.50p | 145.25p | 146.25p | 405120 |
10/09/2012 | 145.25p | 151.75p | 145.25p | 146.50p | 60777 |
07/09/2012 | 145.50p | 153.00p | 145.50p | 149.00p | 115765 |
06/09/2012 | 149.50p | 151.50p | 146.50p | 148.25p | 127231 |
05/09/2012 | 151.00p | 151.63p | 146.85p | 148.25p | 559673 |
04/09/2012 | 151.25p | 153.75p | 149.84p | 152.25p | 173223 |
03/09/2012 | 150.00p | 153.00p | 147.25p | 153.00p | 225601 |
31/08/2012 | 146.50p | 152.00p | 146.50p | 148.00p | 120932 |
30/08/2012 | 144.75p | 150.00p | 144.75p | 147.25p | 111001 |
29/08/2012 | 146.50p | 148.25p | 145.00p | 146.25p | 404915 |
28/08/2012 | 144.50p | 147.92p | 141.35p | 146.50p | 363352 |
24/08/2012 | 136.25p | 144.50p | 134.50p | 144.50p | 385389 |
23/08/2012 | 137.00p | 143.74p | 132.00p | 132.00p | 790694 |
22/08/2012 | 141.25p | 145.48p | 136.75p | 140.25p | 1717217 |
21/08/2012 | 168.00p | 169.75p | 164.60p | 167.75p | 95937 |
20/08/2012 | 168.25p | 170.00p | 164.14p | 165.25p | 77402 |
17/08/2012 | 166.00p | 168.75p | 165.13p | 166.75p | 200099 |
16/08/2012 | 164.00p | 168.50p | 164.00p | 167.75p | 43358 |
15/08/2012 | 167.50p | 169.00p | 164.79p | 166.25p | 70467 |
14/08/2012 | 165.50p | 168.76p | 165.50p | 168.75p | 56330 |
13/08/2012 | 166.25p | 169.29p | 165.50p | 166.62p | 53400 |
10/08/2012 | 167.00p | 169.07p | 164.42p | 168.50p | 99520 |
09/08/2012 | 163.00p | 167.00p | 161.00p | 167.00p | 179756 |
08/08/2012 | 161.00p | 163.00p | 160.00p | 162.50p | 63599 |
07/08/2012 | 162.00p | 164.00p | 160.13p | 163.00p | 106301 |
06/08/2012 | 157.50p | 162.75p | 155.25p | 162.75p | 351067 |
03/08/2012 | 153.00p | 159.00p | 150.28p | 159.00p | 128410 |
02/08/2012 | 149.75p | 152.75p | 149.28p | 152.50p | 32759 |
01/08/2012 | 150.25p | 152.50p | 147.83p | 152.50p | 47038 |
31/07/2012 | 149.00p | 154.00p | 148.00p | 148.00p | 235619 |
30/07/2012 | 148.75p | 153.00p | 148.75p | 153.00p | 52257 |
27/07/2012 | 149.75p | 149.75p | 145.00p | 146.25p | 60435 |
26/07/2012 | 145.25p | 150.00p | 145.00p | 148.25p | 99897 |
25/07/2012 | 143.50p | 147.00p | 141.37p | 147.00p | 117765 |
24/07/2012 | 142.25p | 144.25p | 142.25p | 143.00p | 71905 |
23/07/2012 | 140.25p | 143.72p | 140.25p | 140.50p | 95237 |
20/07/2012 | 143.00p | 144.42p | 140.00p | 142.50p | 106195 |
19/07/2012 | 141.25p | 145.00p | 141.25p | 145.00p | 98111 |
18/07/2012 | 138.75p | 143.00p | 138.75p | 143.00p | 50123 |
17/07/2012 | 143.00p | 147.75p | 138.75p | 140.00p | 94468 |
16/07/2012 | 143.00p | 146.50p | 142.50p | 142.50p | 91598 |
13/07/2012 | 143.00p | 147.00p | 143.00p | 144.75p | 73687 |
12/07/2012 | 145.25p | 150.25p | 144.00p | 144.00p | 132715 |
11/07/2012 | 149.50p | 150.75p | 147.00p | 147.75p | 80824 |
10/07/2012 | 147.25p | 150.22p | 147.25p | 148.75p | 49138 |
09/07/2012 | 153.75p | 154.00p | 146.75p | 149.00p | 117886 |
06/07/2012 | 154.00p | 156.14p | 152.00p | 152.25p | 107371 |
05/07/2012 | 157.00p | 159.50p | 150.50p | 158.50p | 54671 |
04/07/2012 | 153.50p | 158.25p | 153.50p | 157.00p | 36330 |
03/07/2012 | 150.00p | 152.90p | 148.96p | 152.00p | 141451 |
02/07/2012 | 150.50p | 154.75p | 150.00p | 150.00p | 155721 |
29/06/2012 | 155.00p | 157.50p | 150.75p | 152.00p | 257084 |
28/06/2012 | 152.75p | 157.00p | 150.00p | 157.00p | 206920 |
27/06/2012 | 157.25p | 158.52p | 152.25p | 154.00p | 218973 |
26/06/2012 | 157.00p | 158.75p | 157.00p | 158.00p | 72696 |
25/06/2012 | 157.00p | 162.25p | 157.00p | 157.50p | 79182 |
22/06/2012 | 162.75p | 163.50p | 159.50p | 163.50p | 2609 |
21/06/2012 | 160.25p | 163.75p | 160.25p | 163.75p | 76737 |
20/06/2012 | 155.00p | 162.86p | 152.53p | 162.25p | 181150 |
19/06/2012 | 153.75p | 155.25p | 152.50p | 155.25p | 60547 |
18/06/2012 | 156.25p | 157.75p | 150.00p | 153.75p | 109362 |
15/06/2012 | 155.25p | 157.54p | 152.31p | 156.25p | 251676 |
14/06/2012 | 155.00p | 156.00p | 152.75p | 155.75p | 67032 |
13/06/2012 | 154.00p | 156.75p | 153.00p | 155.75p | 335908 |
12/06/2012 | 152.00p | 154.00p | 149.20p | 151.75p | 198755 |
11/06/2012 | 157.00p | 157.00p | 149.75p | 154.00p | 144081 |
08/06/2012 | 154.00p | 154.00p | 150.67p | 153.50p | 89720 |
07/06/2012 | 153.75p | 156.06p | 153.25p | 153.25p | 257209 |
06/06/2012 | 155.00p | 155.00p | 151.25p | 154.00p | 505530 |
01/06/2012 | 165.00p | 165.00p | 152.00p | 155.00p | 161520 |
31/05/2012 | 158.75p | 162.00p | 156.05p | 162.00p | 159554 |
30/05/2012 | 159.25p | 162.75p | 156.00p | 159.50p | 48082 |
29/05/2012 | 156.75p | 160.75p | 155.25p | 159.00p | 123579 |
28/05/2012 | 160.25p | 160.84p | 155.25p | 155.25p | 71799 |
25/05/2012 | 158.00p | 163.75p | 155.56p | 158.00p | 247006 |
24/05/2012 | 161.50p | 164.75p | 156.10p | 158.50p | 219026 |
23/05/2012 | 160.00p | 164.75p | 159.75p | 160.00p | 108760 |
22/05/2012 | 163.00p | 166.00p | 160.50p | 164.00p | 91765 |
21/05/2012 | 158.00p | 165.25p | 158.00p | 163.25p | 292892 |
18/05/2012 | 163.50p | 165.75p | 158.25p | 162.00p | 412227 |
17/05/2012 | 167.75p | 169.03p | 165.00p | 165.00p | 42628 |
16/05/2012 | 162.00p | 167.75p | 158.53p | 167.50p | 266291 |
15/05/2012 | 171.00p | 171.00p | 159.19p | 163.75p | 402224 |
14/05/2012 | 168.00p | 168.00p | 165.00p | 166.25p | 88835 |
11/05/2012 | 170.00p | 173.25p | 165.47p | 171.00p | 140193 |
10/05/2012 | 171.50p | 174.81p | 170.50p | 172.00p | 126690 |
09/05/2012 | 175.00p | 180.03p | 167.00p | 171.25p | 276742 |
08/05/2012 | 183.00p | 186.50p | 175.63p | 177.00p | 225338 |
04/05/2012 | 181.25p | 186.40p | 180.50p | 182.50p | 265983 |
*Close Price adjusted for both dividends and splits