Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/02/2013 | 179.00p | 182.40p | 179.00p | 180.50p | 15609 |
06/02/2013 | 180.00p | 180.00p | 176.12p | 179.88p | 70261 |
05/02/2013 | 178.00p | 179.75p | 176.00p | 178.00p | 28084 |
04/02/2013 | 183.00p | 186.08p | 177.00p | 178.75p | 78960 |
01/02/2013 | 190.00p | 191.38p | 183.00p | 185.00p | 82366 |
31/01/2013 | 185.00p | 189.46p | 181.78p | 188.00p | 164754 |
30/01/2013 | 185.00p | 185.00p | 179.00p | 182.50p | 32048 |
29/01/2013 | 177.00p | 184.00p | 177.00p | 179.00p | 59191 |
28/01/2013 | 187.00p | 191.50p | 174.46p | 177.50p | 149453 |
25/01/2013 | 188.00p | 190.00p | 188.00p | 188.50p | 1961 |
24/01/2013 | 190.00p | 191.24p | 182.00p | 187.00p | 82255 |
23/01/2013 | 184.00p | 189.40p | 182.00p | 182.00p | 45730 |
22/01/2013 | 185.00p | 190.00p | 185.00p | 187.50p | 37868 |
21/01/2013 | 186.00p | 189.30p | 181.75p | 187.00p | 10480 |
18/01/2013 | 183.37p | 185.63p | 183.30p | 183.50p | 41340 |
17/01/2013 | 183.00p | 185.40p | 181.00p | 184.50p | 27710 |
16/01/2013 | 187.00p | 191.25p | 185.00p | 185.25p | 212419 |
15/01/2013 | 188.12p | 190.69p | 186.00p | 188.25p | 122962 |
14/01/2013 | 182.00p | 190.75p | 180.00p | 190.75p | 334488 |
11/01/2013 | 183.00p | 184.75p | 176.35p | 181.00p | 232719 |
10/01/2013 | 175.62p | 175.62p | 173.00p | 174.25p | 28351 |
09/01/2013 | 176.48p | 176.76p | 176.00p | 176.00p | 18156 |
08/01/2013 | 177.00p | 177.00p | 175.11p | 176.25p | 26353 |
07/01/2013 | 178.00p | 178.20p | 175.50p | 177.00p | 24865 |
04/01/2013 | 177.50p | 178.20p | 175.84p | 177.00p | 15713 |
03/01/2013 | 175.00p | 178.40p | 175.00p | 178.00p | 8903 |
02/01/2013 | 173.00p | 179.50p | 173.00p | 177.50p | 47041 |
31/12/2012 | 177.00p | 178.60p | 174.00p | 176.50p | 2858 |
28/12/2012 | 174.80p | 175.50p | 174.80p | 175.50p | 1000 |
27/12/2012 | 178.88p | 178.88p | 173.52p | 176.50p | 0 |
24/12/2012 | 178.88p | 178.88p | 173.52p | 176.50p | 2617 |
21/12/2012 | 180.00p | 180.00p | 173.00p | 173.50p | 27157 |
20/12/2012 | 177.17p | 178.00p | 174.24p | 177.50p | 76023 |
19/12/2012 | 176.10p | 178.20p | 175.00p | 177.50p | 11419 |
18/12/2012 | 178.50p | 178.50p | 174.00p | 176.00p | 32576 |
17/12/2012 | 178.23p | 178.23p | 174.09p | 176.75p | 29695 |
14/12/2012 | 174.00p | 175.50p | 173.50p | 175.50p | 36225 |
13/12/2012 | 174.20p | 175.45p | 174.20p | 174.37p | 52166 |
12/12/2012 | 175.00p | 177.00p | 174.00p | 174.00p | 46667 |
11/12/2012 | 173.25p | 176.75p | 172.25p | 175.00p | 222646 |
10/12/2012 | 172.75p | 173.00p | 170.00p | 171.50p | 68119 |
07/12/2012 | 172.00p | 174.35p | 167.70p | 171.12p | 69691 |
06/12/2012 | 166.00p | 170.29p | 165.10p | 167.50p | 124169 |
05/12/2012 | 166.75p | 170.48p | 166.75p | 169.00p | 10877 |
04/12/2012 | 166.00p | 171.25p | 166.00p | 169.00p | 7419 |
03/12/2012 | 170.00p | 172.51p | 164.00p | 169.00p | 125447 |
30/11/2012 | 170.00p | 171.90p | 168.26p | 169.00p | 55386 |
29/11/2012 | 163.00p | 170.00p | 159.44p | 170.00p | 76630 |
28/11/2012 | 161.48p | 161.99p | 158.80p | 160.00p | 24803 |
27/11/2012 | 161.34p | 161.34p | 158.16p | 160.00p | 3479 |
26/11/2012 | 162.00p | 162.00p | 158.20p | 159.00p | 6035 |
23/11/2012 | 161.90p | 161.90p | 160.10p | 160.75p | 216090 |
22/11/2012 | 160.00p | 161.32p | 156.46p | 158.75p | 35687 |
21/11/2012 | 155.00p | 158.50p | 155.00p | 157.00p | 31300 |
20/11/2012 | 155.00p | 158.00p | 153.00p | 156.00p | 25704 |
19/11/2012 | 155.00p | 156.48p | 154.10p | 156.00p | 23356 |
16/11/2012 | 155.00p | 155.12p | 150.85p | 152.50p | 30914 |
15/11/2012 | 150.00p | 157.00p | 150.00p | 154.50p | 127389 |
14/11/2012 | 152.00p | 157.60p | 151.00p | 156.50p | 180363 |
13/11/2012 | 155.00p | 155.00p | 150.00p | 153.50p | 40061 |
12/11/2012 | 156.40p | 156.40p | 150.48p | 154.00p | 10132 |
09/11/2012 | 153.00p | 156.50p | 153.00p | 155.00p | 105610 |
08/11/2012 | 155.84p | 158.00p | 152.50p | 154.00p | 63079 |
07/11/2012 | 156.00p | 158.60p | 152.10p | 155.00p | 547027 |
06/11/2012 | 150.00p | 155.20p | 150.00p | 154.50p | 35959 |
05/11/2012 | 153.80p | 153.80p | 152.00p | 152.00p | 41628 |
02/11/2012 | 150.60p | 153.82p | 150.60p | 151.50p | 17629 |
01/11/2012 | 153.20p | 153.50p | 150.75p | 152.50p | 5168 |
31/10/2012 | 151.80p | 153.30p | 150.00p | 150.00p | 13686 |
30/10/2012 | 155.00p | 155.00p | 148.00p | 148.00p | 36252 |
29/10/2012 | 155.00p | 155.00p | 149.90p | 151.50p | 63596 |
26/10/2012 | 150.25p | 152.50p | 150.25p | 152.50p | 17217 |
25/10/2012 | 149.75p | 153.00p | 148.00p | 151.00p | 121887 |
24/10/2012 | 148.80p | 150.40p | 147.00p | 149.00p | 24361 |
23/10/2012 | 148.80p | 150.20p | 147.50p | 149.00p | 56676 |
22/10/2012 | 150.00p | 152.00p | 147.10p | 149.50p | 47666 |
19/10/2012 | 143.00p | 148.25p | 142.50p | 147.00p | 271247 |
18/10/2012 | 143.20p | 143.20p | 142.00p | 142.00p | 15106 |
17/10/2012 | 141.60p | 145.00p | 141.60p | 142.50p | 43822 |
16/10/2012 | 143.50p | 143.50p | 141.50p | 142.50p | 65537 |
15/10/2012 | 144.00p | 144.00p | 140.40p | 142.00p | 124671 |
12/10/2012 | 140.00p | 142.40p | 138.62p | 141.50p | 229121 |
11/10/2012 | 140.00p | 141.00p | 137.51p | 140.25p | 100571 |
10/10/2012 | 140.00p | 141.60p | 140.00p | 141.00p | 6002 |
09/10/2012 | 141.25p | 143.00p | 140.40p | 141.75p | 34979 |
08/10/2012 | 140.00p | 141.00p | 137.00p | 139.00p | 87223 |
05/10/2012 | 138.20p | 138.20p | 135.00p | 137.50p | 31202 |
04/10/2012 | 137.70p | 141.00p | 135.75p | 141.00p | 15077 |
03/10/2012 | 137.00p | 138.40p | 134.00p | 137.50p | 23225 |
02/10/2012 | 136.00p | 137.36p | 135.02p | 136.75p | 86257 |
01/10/2012 | 136.00p | 139.00p | 132.20p | 139.00p | 93453 |
28/09/2012 | 129.00p | 135.00p | 129.00p | 134.50p | 126611 |
27/09/2012 | 131.00p | 132.50p | 128.00p | 130.00p | 45525 |
26/09/2012 | 135.00p | 135.10p | 132.62p | 132.62p | 36500 |
25/09/2012 | 129.00p | 136.00p | 127.00p | 136.00p | 70604 |
24/09/2012 | 127.00p | 131.00p | 127.00p | 129.50p | 20883 |
21/09/2012 | 130.00p | 133.50p | 127.00p | 129.50p | 490652 |
20/09/2012 | 123.00p | 125.00p | 123.00p | 124.00p | 58748 |
19/09/2012 | 125.00p | 125.00p | 123.00p | 123.50p | 17007 |
18/09/2012 | 122.10p | 124.00p | 122.00p | 122.00p | 16000 |
17/09/2012 | 123.68p | 124.00p | 122.00p | 122.00p | 14092 |
14/09/2012 | 121.50p | 124.00p | 121.50p | 123.50p | 33551 |
13/09/2012 | 124.00p | 124.00p | 121.25p | 122.50p | 48619 |
12/09/2012 | 120.50p | 124.25p | 120.50p | 123.00p | 8036 |
11/09/2012 | 120.50p | 123.68p | 120.50p | 122.00p | 9771 |
10/09/2012 | 122.00p | 122.00p | 122.00p | 122.00p | 4801 |
07/09/2012 | 124.75p | 125.00p | 121.00p | 123.00p | 14611 |
06/09/2012 | 119.00p | 123.90p | 119.00p | 122.50p | 12411 |
05/09/2012 | 120.00p | 123.00p | 120.00p | 122.63p | 49779 |
04/09/2012 | 120.50p | 121.56p | 119.00p | 121.00p | 5507 |
03/09/2012 | 121.55p | 121.55p | 119.93p | 121.25p | 7099 |
31/08/2012 | 120.25p | 120.25p | 115.00p | 119.00p | 4532 |
30/08/2012 | 119.00p | 120.75p | 118.50p | 120.75p | 11287 |
29/08/2012 | 119.75p | 120.50p | 118.10p | 120.50p | 3941 |
28/08/2012 | 119.06p | 121.00p | 118.50p | 120.75p | 39717 |
24/08/2012 | 117.75p | 121.00p | 117.00p | 119.00p | 15651 |
23/08/2012 | 120.80p | 120.84p | 120.00p | 120.00p | 3400 |
22/08/2012 | 119.00p | 120.80p | 117.00p | 120.00p | 6872 |
21/08/2012 | 120.80p | 120.80p | 120.00p | 120.00p | 1791 |
20/08/2012 | 119.50p | 119.50p | 117.10p | 119.50p | 8000 |
17/08/2012 | 120.00p | 121.08p | 118.55p | 120.75p | 14600 |
16/08/2012 | 120.24p | 120.75p | 120.24p | 120.75p | 4000 |
15/08/2012 | 119.06p | 120.75p | 119.06p | 120.75p | 5000 |
14/08/2012 | 119.00p | 120.75p | 119.00p | 120.75p | 6784 |
13/08/2012 | 117.00p | 120.00p | 117.00p | 120.00p | 9360 |
10/08/2012 | 118.75p | 121.00p | 118.75p | 121.00p | 0 |
09/08/2012 | 118.75p | 121.00p | 118.75p | 121.00p | 0 |
08/08/2012 | 118.75p | 121.00p | 118.75p | 121.00p | 1169 |
07/08/2012 | 120.10p | 121.62p | 120.10p | 121.62p | 2616 |
06/08/2012 | 119.25p | 122.38p | 119.00p | 120.00p | 56633 |
03/08/2012 | 119.25p | 122.00p | 119.25p | 122.00p | 21403 |
02/08/2012 | 120.00p | 122.00p | 120.00p | 122.00p | 3818 |
01/08/2012 | 119.00p | 125.00p | 118.00p | 122.50p | 0 |
31/07/2012 | 119.00p | 125.00p | 118.00p | 121.50p | 19947 |
30/07/2012 | 120.50p | 125.00p | 120.50p | 122.00p | 80615 |
27/07/2012 | 123.00p | 124.34p | 122.00p | 123.00p | 38000 |
26/07/2012 | 119.12p | 123.84p | 119.12p | 120.50p | 10414 |
25/07/2012 | 118.56p | 122.87p | 118.56p | 120.50p | 25079 |
24/07/2012 | 120.00p | 120.08p | 118.00p | 120.00p | 17500 |
23/07/2012 | 119.00p | 119.38p | 115.62p | 118.50p | 19000 |
20/07/2012 | 118.75p | 119.60p | 115.99p | 118.50p | 15548 |
19/07/2012 | 118.20p | 118.20p | 115.84p | 117.12p | 4220 |
18/07/2012 | 115.25p | 119.00p | 115.25p | 117.62p | 8334 |
17/07/2012 | 117.00p | 117.62p | 117.00p | 117.62p | 107005 |
16/07/2012 | 118.50p | 119.00p | 115.62p | 117.50p | 12998 |
13/07/2012 | 116.00p | 119.00p | 113.00p | 115.00p | 40913 |
12/07/2012 | 115.33p | 116.10p | 115.33p | 115.50p | 12991 |
11/07/2012 | 116.00p | 116.00p | 112.60p | 114.50p | 203376 |
10/07/2012 | 114.00p | 115.20p | 113.00p | 113.00p | 383744 |
09/07/2012 | 114.68p | 114.80p | 111.26p | 113.00p | 37587 |
06/07/2012 | 114.80p | 114.80p | 112.00p | 113.00p | 23004 |
05/07/2012 | 114.95p | 114.95p | 112.00p | 113.00p | 16000 |
04/07/2012 | 111.00p | 117.00p | 110.80p | 113.50p | 32745 |
03/07/2012 | 111.00p | 111.00p | 106.00p | 108.00p | 2184 |
02/07/2012 | 106.60p | 108.00p | 106.50p | 107.50p | 101119 |
29/06/2012 | 106.80p | 106.80p | 106.50p | 106.50p | 1000 |
28/06/2012 | 106.85p | 106.85p | 106.50p | 106.50p | 1954 |
27/06/2012 | 105.62p | 107.75p | 105.62p | 107.50p | 6686 |
26/06/2012 | 110.00p | 110.00p | 107.50p | 107.50p | 4545 |
25/06/2012 | 105.30p | 107.75p | 105.00p | 107.50p | 0 |
22/06/2012 | 105.30p | 107.75p | 105.00p | 105.00p | 3817 |
21/06/2012 | 106.12p | 107.50p | 106.12p | 107.50p | 50023 |
20/06/2012 | 106.12p | 107.50p | 106.12p | 107.50p | 1000 |
19/06/2012 | 108.88p | 108.88p | 107.75p | 107.75p | 270 |
18/06/2012 | 109.50p | 110.00p | 106.56p | 107.75p | 18451 |
15/06/2012 | 107.00p | 107.00p | 104.33p | 106.75p | 0 |
14/06/2012 | 107.00p | 107.00p | 104.33p | 105.50p | 23352 |
13/06/2012 | 104.00p | 108.31p | 104.00p | 108.25p | 0 |
12/06/2012 | 104.00p | 108.31p | 104.00p | 106.75p | 5844 |
11/06/2012 | 108.40p | 108.40p | 106.75p | 106.75p | 2767 |
08/06/2012 | 105.00p | 108.88p | 102.00p | 106.75p | 111965 |
07/06/2012 | 105.62p | 107.70p | 105.62p | 107.50p | 272663 |
06/06/2012 | 106.00p | 109.13p | 105.00p | 108.50p | 26976 |
01/06/2012 | 108.00p | 110.00p | 108.00p | 110.00p | 6548 |
31/05/2012 | 108.00p | 110.00p | 108.00p | 110.00p | 834 |
30/05/2012 | 112.00p | 112.00p | 106.50p | 109.25p | 1874 |
29/05/2012 | 105.00p | 107.50p | 105.00p | 107.50p | 15576 |
28/05/2012 | 105.00p | 108.78p | 105.00p | 107.50p | 8100 |
25/05/2012 | 107.20p | 109.00p | 107.20p | 109.00p | 0 |
24/05/2012 | 107.20p | 109.00p | 107.20p | 109.00p | 2500 |
23/05/2012 | 107.00p | 111.25p | 105.00p | 108.00p | 22957 |
22/05/2012 | 111.95p | 111.95p | 110.00p | 110.00p | 182931 |
21/05/2012 | 112.10p | 112.10p | 110.00p | 110.00p | 3000 |
18/05/2012 | 110.00p | 112.00p | 107.00p | 112.00p | 36128 |
17/05/2012 | 108.00p | 112.26p | 108.00p | 110.00p | 8781 |
16/05/2012 | 108.00p | 110.00p | 108.00p | 110.00p | 2192 |
15/05/2012 | 111.53p | 111.53p | 109.38p | 110.00p | 8352 |
14/05/2012 | 110.00p | 111.85p | 109.00p | 111.00p | 51850 |
11/05/2012 | 113.00p | 117.00p | 107.85p | 115.00p | 50661 |
10/05/2012 | 108.00p | 111.09p | 107.00p | 109.63p | 34500 |
09/05/2012 | 108.00p | 108.00p | 106.86p | 107.25p | 12000 |
08/05/2012 | 107.00p | 109.00p | 106.00p | 107.38p | 31540 |
04/05/2012 | 110.00p | 112.00p | 104.50p | 106.50p | 70952 |
03/05/2012 | 110.00p | 110.70p | 110.00p | 110.50p | 13735 |
02/05/2012 | 111.00p | 113.20p | 110.00p | 112.50p | 7015 |
01/05/2012 | 111.00p | 115.50p | 111.00p | 115.50p | 5793 |
30/04/2012 | 112.00p | 115.00p | 112.00p | 113.00p | 11200 |
27/04/2012 | 115.65p | 115.65p | 111.85p | 113.00p | 11999 |
26/04/2012 | 117.00p | 117.00p | 112.46p | 114.00p | 29000 |
25/04/2012 | 114.00p | 115.65p | 112.00p | 113.00p | 17764 |
*Close Price adjusted for both dividends and splits