Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2013 | 658.00p | 678.63p | 658.00p | 669.50p | 128647 |
15/02/2013 | 667.00p | 673.50p | 660.00p | 671.50p | 152159 |
14/02/2013 | 658.00p | 663.50p | 652.06p | 660.50p | 106613 |
13/02/2013 | 649.50p | 666.00p | 643.74p | 658.00p | 149468 |
12/02/2013 | 633.50p | 650.00p | 625.00p | 646.50p | 55579 |
11/02/2013 | 637.50p | 644.68p | 625.50p | 631.00p | 61041 |
08/02/2013 | 642.50p | 647.50p | 639.00p | 642.00p | 39907 |
07/02/2013 | 640.50p | 649.50p | 635.50p | 642.50p | 202707 |
06/02/2013 | 637.00p | 649.50p | 629.90p | 640.00p | 223424 |
05/02/2013 | 614.00p | 632.50p | 610.00p | 631.00p | 168613 |
04/02/2013 | 609.50p | 616.00p | 606.87p | 613.00p | 388527 |
01/02/2013 | 595.00p | 611.50p | 595.00p | 609.00p | 305747 |
31/01/2013 | 596.50p | 604.50p | 596.00p | 598.50p | 46374 |
30/01/2013 | 605.00p | 605.00p | 596.18p | 598.00p | 127638 |
29/01/2013 | 614.00p | 614.00p | 602.50p | 605.00p | 81656 |
28/01/2013 | 614.00p | 616.69p | 608.50p | 610.00p | 191932 |
25/01/2013 | 620.00p | 629.18p | 613.00p | 614.00p | 110902 |
24/01/2013 | 614.50p | 621.50p | 614.50p | 616.50p | 166872 |
23/01/2013 | 615.00p | 624.00p | 605.50p | 618.00p | 200203 |
22/01/2013 | 629.50p | 633.00p | 627.78p | 630.00p | 80224 |
21/01/2013 | 629.00p | 632.63p | 624.75p | 632.00p | 178550 |
18/01/2013 | 637.00p | 647.06p | 624.00p | 624.00p | 380324 |
17/01/2013 | 628.50p | 640.50p | 627.63p | 636.50p | 98361 |
16/01/2013 | 615.50p | 633.00p | 615.50p | 632.00p | 79863 |
15/01/2013 | 625.50p | 635.00p | 612.71p | 631.00p | 158130 |
14/01/2013 | 626.00p | 633.18p | 620.85p | 630.00p | 178529 |
11/01/2013 | 600.50p | 623.00p | 591.00p | 620.00p | 183764 |
10/01/2013 | 602.00p | 608.00p | 602.00p | 605.50p | 69551 |
09/01/2013 | 601.50p | 619.59p | 600.00p | 605.00p | 170973 |
08/01/2013 | 582.00p | 614.50p | 582.00p | 600.00p | 244156 |
07/01/2013 | 584.00p | 594.50p | 572.20p | 591.00p | 102821 |
04/01/2013 | 581.00p | 594.00p | 575.85p | 586.00p | 140530 |
03/01/2013 | 580.00p | 586.81p | 580.00p | 582.00p | 80706 |
02/01/2013 | 578.50p | 584.08p | 575.50p | 583.50p | 155905 |
31/12/2012 | 580.00p | 580.00p | 568.08p | 575.00p | 40548 |
28/12/2012 | 564.50p | 579.50p | 559.70p | 566.50p | 96530 |
27/12/2012 | 561.50p | 572.97p | 559.00p | 568.00p | 73813 |
24/12/2012 | 567.50p | 570.00p | 563.30p | 566.00p | 25094 |
21/12/2012 | 568.00p | 568.31p | 555.00p | 566.00p | 193439 |
20/12/2012 | 568.00p | 568.00p | 552.50p | 564.00p | 239611 |
19/12/2012 | 555.00p | 567.00p | 555.00p | 562.50p | 169826 |
18/12/2012 | 553.00p | 559.50p | 540.50p | 558.00p | 147698 |
17/12/2012 | 555.00p | 560.12p | 545.00p | 555.00p | 162267 |
14/12/2012 | 555.00p | 558.00p | 551.62p | 554.00p | 115694 |
13/12/2012 | 558.00p | 566.78p | 551.50p | 554.50p | 88855 |
12/12/2012 | 554.50p | 556.25p | 543.24p | 553.50p | 338963 |
11/12/2012 | 554.00p | 555.00p | 542.62p | 550.00p | 68323 |
10/12/2012 | 552.00p | 558.00p | 545.78p | 553.00p | 199793 |
07/12/2012 | 552.00p | 558.31p | 540.50p | 550.00p | 149358 |
06/12/2012 | 554.00p | 559.50p | 545.50p | 550.00p | 54706 |
05/12/2012 | 550.00p | 560.00p | 549.40p | 553.00p | 70226 |
04/12/2012 | 550.50p | 553.00p | 540.56p | 551.00p | 145614 |
03/12/2012 | 556.00p | 559.50p | 539.17p | 553.00p | 66461 |
30/11/2012 | 551.50p | 565.50p | 549.00p | 556.00p | 158131 |
29/11/2012 | 532.50p | 558.64p | 532.00p | 550.00p | 326469 |
28/11/2012 | 518.50p | 535.50p | 511.50p | 533.00p | 296720 |
27/11/2012 | 515.50p | 524.50p | 511.00p | 516.00p | 51154 |
26/11/2012 | 511.00p | 518.50p | 504.00p | 511.50p | 111778 |
23/11/2012 | 515.00p | 522.00p | 505.18p | 514.50p | 60511 |
22/11/2012 | 500.00p | 513.50p | 500.00p | 513.00p | 418404 |
21/11/2012 | 511.50p | 511.50p | 493.80p | 500.00p | 61790 |
20/11/2012 | 499.50p | 508.60p | 496.30p | 500.00p | 89936 |
19/11/2012 | 502.50p | 502.50p | 488.70p | 495.00p | 54263 |
16/11/2012 | 501.00p | 506.00p | 489.30p | 489.30p | 84096 |
15/11/2012 | 501.00p | 505.00p | 495.00p | 500.00p | 374985 |
14/11/2012 | 501.50p | 511.65p | 498.80p | 501.00p | 56765 |
13/11/2012 | 496.10p | 507.13p | 482.74p | 502.00p | 236380 |
12/11/2012 | 520.00p | 526.00p | 505.00p | 506.50p | 123484 |
09/11/2012 | 529.00p | 529.00p | 504.00p | 515.50p | 148213 |
08/11/2012 | 520.50p | 528.00p | 520.00p | 525.00p | 440811 |
07/11/2012 | 521.00p | 524.00p | 515.50p | 521.50p | 96296 |
06/11/2012 | 525.00p | 530.00p | 518.50p | 521.50p | 48083 |
05/11/2012 | 517.50p | 523.50p | 510.50p | 523.00p | 98274 |
02/11/2012 | 516.00p | 523.50p | 514.00p | 521.50p | 63823 |
01/11/2012 | 513.50p | 519.50p | 502.96p | 516.00p | 116230 |
31/10/2012 | 525.50p | 525.50p | 504.50p | 512.50p | 86164 |
30/10/2012 | 521.50p | 521.50p | 508.00p | 515.50p | 36734 |
29/10/2012 | 521.50p | 521.50p | 511.00p | 515.00p | 51593 |
26/10/2012 | 518.50p | 524.16p | 508.15p | 513.50p | 105028 |
25/10/2012 | 510.50p | 530.00p | 507.00p | 524.00p | 211254 |
24/10/2012 | 518.00p | 522.50p | 510.50p | 518.00p | 34299 |
23/10/2012 | 520.00p | 522.50p | 499.90p | 519.00p | 93275 |
22/10/2012 | 514.00p | 523.00p | 506.00p | 519.50p | 56444 |
19/10/2012 | 514.50p | 527.00p | 510.13p | 521.50p | 75139 |
18/10/2012 | 508.50p | 521.50p | 507.00p | 517.50p | 89735 |
17/10/2012 | 519.00p | 519.00p | 502.25p | 511.00p | 36866 |
16/10/2012 | 512.00p | 525.00p | 504.87p | 510.50p | 84625 |
15/10/2012 | 508.50p | 519.00p | 500.50p | 504.00p | 64525 |
12/10/2012 | 499.70p | 504.50p | 479.86p | 494.70p | 52752 |
11/10/2012 | 497.00p | 499.80p | 486.60p | 494.70p | 26142 |
10/10/2012 | 492.00p | 499.50p | 486.65p | 487.00p | 43820 |
09/10/2012 | 490.70p | 499.20p | 490.70p | 494.30p | 39571 |
08/10/2012 | 494.40p | 504.50p | 493.50p | 500.50p | 39865 |
05/10/2012 | 496.10p | 506.50p | 488.36p | 499.50p | 43760 |
04/10/2012 | 490.20p | 503.00p | 475.40p | 493.90p | 174125 |
03/10/2012 | 499.70p | 507.05p | 491.08p | 500.50p | 44243 |
02/10/2012 | 501.50p | 506.50p | 495.10p | 501.00p | 160216 |
01/10/2012 | 513.50p | 520.81p | 500.87p | 503.50p | 82516 |
28/09/2012 | 483.90p | 505.00p | 483.90p | 505.00p | 132150 |
27/09/2012 | 501.00p | 501.00p | 490.30p | 496.50p | 31597 |
26/09/2012 | 504.50p | 504.50p | 492.50p | 497.00p | 91394 |
25/09/2012 | 519.00p | 519.00p | 503.50p | 506.00p | 34056 |
24/09/2012 | 499.90p | 509.50p | 490.22p | 506.50p | 31631 |
21/09/2012 | 495.00p | 512.00p | 495.00p | 505.00p | 165890 |
20/09/2012 | 502.00p | 510.50p | 498.40p | 505.50p | 66789 |
19/09/2012 | 510.50p | 510.50p | 497.71p | 502.00p | 69152 |
18/09/2012 | 513.00p | 513.00p | 495.50p | 499.50p | 69424 |
17/09/2012 | 512.00p | 512.00p | 487.20p | 505.50p | 56356 |
14/09/2012 | 506.50p | 515.16p | 500.50p | 502.50p | 98205 |
13/09/2012 | 493.50p | 513.00p | 493.50p | 504.50p | 108009 |
12/09/2012 | 508.50p | 508.50p | 491.40p | 506.50p | 138697 |
11/09/2012 | 510.00p | 510.00p | 498.33p | 499.50p | 70123 |
10/09/2012 | 498.90p | 509.39p | 497.52p | 504.50p | 58480 |
07/09/2012 | 505.00p | 507.50p | 493.87p | 500.00p | 220595 |
06/09/2012 | 493.40p | 499.70p | 484.90p | 495.30p | 210610 |
05/09/2012 | 487.90p | 507.29p | 486.40p | 489.90p | 120985 |
04/09/2012 | 500.00p | 500.00p | 486.98p | 489.70p | 64326 |
03/09/2012 | 484.50p | 497.20p | 475.10p | 492.60p | 115940 |
31/08/2012 | 477.20p | 489.40p | 473.20p | 473.20p | 107901 |
30/08/2012 | 478.00p | 478.00p | 471.10p | 475.00p | 31480 |
29/08/2012 | 477.50p | 479.80p | 466.88p | 477.40p | 48883 |
28/08/2012 | 488.90p | 495.01p | 475.00p | 475.00p | 64418 |
24/08/2012 | 478.90p | 488.10p | 478.90p | 486.30p | 42013 |
23/08/2012 | 496.20p | 498.50p | 479.50p | 489.00p | 41826 |
22/08/2012 | 499.30p | 504.00p | 480.27p | 497.30p | 65121 |
21/08/2012 | 502.50p | 509.50p | 491.00p | 502.00p | 126909 |
20/08/2012 | 497.00p | 511.60p | 483.00p | 491.60p | 211533 |
17/08/2012 | 490.10p | 493.20p | 484.30p | 493.00p | 80157 |
16/08/2012 | 483.80p | 490.36p | 483.50p | 483.70p | 98141 |
15/08/2012 | 485.00p | 491.39p | 484.80p | 486.30p | 49414 |
14/08/2012 | 479.50p | 485.40p | 477.90p | 483.20p | 61485 |
13/08/2012 | 476.30p | 479.30p | 473.00p | 475.10p | 65428 |
10/08/2012 | 475.00p | 475.00p | 470.00p | 473.70p | 42657 |
09/08/2012 | 471.80p | 476.00p | 465.00p | 474.20p | 55413 |
08/08/2012 | 461.70p | 467.30p | 456.00p | 467.30p | 57002 |
07/08/2012 | 469.50p | 469.50p | 455.60p | 461.10p | 53806 |
06/08/2012 | 463.30p | 476.81p | 463.30p | 469.20p | 67406 |
03/08/2012 | 454.80p | 462.30p | 451.80p | 461.90p | 69549 |
02/08/2012 | 458.50p | 458.50p | 448.10p | 452.00p | 62435 |
01/08/2012 | 451.00p | 460.41p | 449.68p | 456.50p | 98765 |
31/07/2012 | 459.50p | 459.50p | 446.60p | 451.00p | 80516 |
30/07/2012 | 465.80p | 465.80p | 452.80p | 457.20p | 40139 |
27/07/2012 | 463.00p | 464.10p | 456.90p | 459.80p | 146660 |
26/07/2012 | 460.00p | 463.70p | 457.40p | 459.50p | 116330 |
25/07/2012 | 467.70p | 467.70p | 455.40p | 459.00p | 85195 |
24/07/2012 | 466.30p | 471.90p | 463.90p | 466.00p | 44486 |
23/07/2012 | 492.70p | 492.70p | 463.20p | 466.30p | 109683 |
20/07/2012 | 490.00p | 490.00p | 478.90p | 483.20p | 59461 |
19/07/2012 | 486.40p | 489.90p | 481.60p | 489.30p | 79707 |
18/07/2012 | 481.70p | 490.90p | 481.70p | 482.80p | 33744 |
17/07/2012 | 487.50p | 490.00p | 481.50p | 481.70p | 44244 |
16/07/2012 | 484.30p | 486.50p | 478.30p | 484.00p | 132240 |
13/07/2012 | 480.80p | 487.16p | 477.50p | 483.00p | 223853 |
12/07/2012 | 456.30p | 482.40p | 456.30p | 480.00p | 94146 |
11/07/2012 | 476.40p | 485.00p | 471.80p | 476.30p | 87148 |
10/07/2012 | 471.50p | 476.30p | 466.69p | 476.00p | 82153 |
09/07/2012 | 485.00p | 485.00p | 456.00p | 465.30p | 420901 |
06/07/2012 | 479.70p | 480.00p | 467.70p | 475.00p | 121678 |
05/07/2012 | 479.20p | 482.80p | 474.20p | 476.30p | 124785 |
04/07/2012 | 482.10p | 482.10p | 471.80p | 476.40p | 83638 |
03/07/2012 | 487.00p | 489.10p | 473.90p | 478.00p | 108689 |
02/07/2012 | 473.00p | 488.10p | 470.65p | 487.40p | 236784 |
29/06/2012 | 464.70p | 477.10p | 463.50p | 470.90p | 189944 |
28/06/2012 | 459.10p | 459.20p | 452.00p | 457.00p | 114873 |
27/06/2012 | 455.60p | 461.70p | 453.10p | 460.00p | 111258 |
26/06/2012 | 447.50p | 458.40p | 445.90p | 456.30p | 462858 |
25/06/2012 | 464.30p | 464.30p | 447.20p | 448.90p | 586911 |
22/06/2012 | 451.00p | 457.20p | 446.00p | 453.60p | 498958 |
21/06/2012 | 453.10p | 462.90p | 444.70p | 451.00p | 185757 |
20/06/2012 | 432.10p | 453.50p | 429.00p | 453.40p | 1152824 |
19/06/2012 | 432.40p | 436.30p | 426.50p | 430.20p | 120202 |
18/06/2012 | 438.40p | 439.40p | 426.90p | 430.90p | 109341 |
15/06/2012 | 437.40p | 447.00p | 434.44p | 434.70p | 322660 |
14/06/2012 | 434.40p | 439.90p | 421.70p | 437.10p | 107293 |
13/06/2012 | 430.50p | 440.00p | 420.40p | 438.30p | 340036 |
12/06/2012 | 435.50p | 435.50p | 422.00p | 428.00p | 184402 |
11/06/2012 | 439.20p | 445.50p | 435.50p | 436.90p | 112969 |
08/06/2012 | 421.40p | 432.30p | 415.90p | 432.30p | 88778 |
07/06/2012 | 409.70p | 422.50p | 399.70p | 422.50p | 133636 |
06/06/2012 | 395.20p | 406.10p | 395.20p | 403.00p | 149279 |
01/06/2012 | 415.50p | 415.50p | 392.70p | 399.30p | 129279 |
31/05/2012 | 418.10p | 423.30p | 413.00p | 414.00p | 200603 |
30/05/2012 | 420.50p | 420.50p | 413.00p | 414.40p | 150251 |
29/05/2012 | 418.00p | 420.80p | 414.30p | 420.50p | 72019 |
28/05/2012 | 413.60p | 419.40p | 412.40p | 415.00p | 70837 |
25/05/2012 | 417.00p | 420.04p | 403.80p | 407.80p | 118832 |
24/05/2012 | 414.60p | 417.52p | 409.40p | 415.00p | 97286 |
23/05/2012 | 415.70p | 418.50p | 411.70p | 413.50p | 161447 |
22/05/2012 | 418.50p | 422.33p | 414.50p | 418.50p | 283398 |
21/05/2012 | 425.60p | 425.60p | 413.20p | 415.40p | 107791 |
18/05/2012 | 435.50p | 438.90p | 423.00p | 423.00p | 194302 |
17/05/2012 | 444.80p | 458.00p | 437.80p | 437.80p | 96850 |
16/05/2012 | 443.00p | 451.20p | 426.92p | 446.70p | 139343 |
15/05/2012 | 456.00p | 466.20p | 440.20p | 443.50p | 114548 |
14/05/2012 | 461.30p | 461.30p | 446.20p | 455.00p | 111939 |
11/05/2012 | 456.20p | 467.00p | 456.20p | 464.70p | 112768 |
10/05/2012 | 446.50p | 460.70p | 446.50p | 456.20p | 70589 |
09/05/2012 | 443.80p | 447.09p | 437.50p | 445.00p | 182669 |
08/05/2012 | 463.90p | 467.70p | 442.20p | 445.00p | 196626 |
04/05/2012 | 478.90p | 478.90p | 458.40p | 464.50p | 174213 |
*Close Price adjusted for both dividends and splits