Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/03/2013 | 143.98p | 145.37p | 141.81p | 143.98p | 5901 |
06/03/2013 | 143.98p | 143.98p | 142.05p | 143.98p | 12478 |
05/03/2013 | 141.57p | 145.61p | 141.57p | 143.98p | 7098 |
04/03/2013 | 142.05p | 143.50p | 140.26p | 141.57p | 5495 |
01/03/2013 | 140.13p | 143.50p | 140.13p | 141.57p | 25875 |
28/02/2013 | 140.13p | 141.09p | 137.72p | 140.13p | 7788 |
27/02/2013 | 141.09p | 142.05p | 140.13p | 141.09p | 4171 |
26/02/2013 | 141.09p | 142.39p | 139.64p | 141.09p | 10213 |
25/02/2013 | 142.05p | 142.05p | 139.79p | 141.09p | 8901 |
22/02/2013 | 142.05p | 143.50p | 142.05p | 142.05p | 1358 |
21/02/2013 | 147.35p | 147.35p | 140.13p | 142.05p | 35211 |
20/02/2013 | 146.39p | 149.22p | 145.57p | 147.35p | 6818 |
19/02/2013 | 141.09p | 147.35p | 141.09p | 146.39p | 37160 |
18/02/2013 | 139.64p | 142.29p | 138.68p | 141.09p | 61580 |
15/02/2013 | 128.57p | 141.33p | 128.57p | 139.64p | 78798 |
14/02/2013 | 127.61p | 129.05p | 126.20p | 128.57p | 8619 |
13/02/2013 | 127.61p | 128.08p | 125.20p | 127.61p | 74920 |
12/02/2013 | 127.61p | 127.61p | 125.78p | 127.61p | 5727 |
11/02/2013 | 129.05p | 129.05p | 125.20p | 127.36p | 22752 |
08/02/2013 | 130.01p | 130.01p | 127.12p | 129.05p | 14057 |
07/02/2013 | 130.01p | 130.01p | 127.12p | 130.01p | 23302 |
06/02/2013 | 137.72p | 137.72p | 126.16p | 130.01p | 50024 |
05/02/2013 | 140.61p | 140.61p | 137.72p | 137.72p | 549 |
04/02/2013 | 140.61p | 140.61p | 138.68p | 140.61p | 5635 |
01/02/2013 | 140.61p | 141.28p | 140.61p | 140.61p | 948 |
31/01/2013 | 140.13p | 141.43p | 140.13p | 140.61p | 5828 |
30/01/2013 | 139.64p | 141.57p | 135.79p | 140.13p | 15291 |
29/01/2013 | 139.64p | 141.09p | 137.04p | 139.64p | 62969 |
28/01/2013 | 138.20p | 139.93p | 137.00p | 139.64p | 16850 |
25/01/2013 | 140.61p | 141.76p | 134.83p | 138.20p | 78184 |
24/01/2013 | 143.98p | 145.71p | 137.72p | 138.68p | 31770 |
23/01/2013 | 139.16p | 146.32p | 137.52p | 143.98p | 31396 |
22/01/2013 | 139.64p | 141.57p | 137.72p | 139.16p | 40481 |
21/01/2013 | 127.61p | 146.39p | 127.61p | 139.64p | 66691 |
18/01/2013 | 126.64p | 133.02p | 125.09p | 127.61p | 16941 |
17/01/2013 | 143.01p | 144.46p | 122.02p | 125.20p | 109566 |
16/01/2013 | 143.98p | 145.57p | 142.29p | 143.98p | 22007 |
15/01/2013 | 143.98p | 145.90p | 142.77p | 143.98p | 10266 |
14/01/2013 | 142.05p | 162.42p | 141.57p | 143.98p | 171649 |
11/01/2013 | 110.27p | 140.53p | 108.98p | 139.64p | 205010 |
10/01/2013 | 109.79p | 125.20p | 108.83p | 110.27p | 121261 |
09/01/2013 | 86.19p | 101.12p | 86.19p | 101.12p | 97978 |
08/01/2013 | 81.86p | 83.79p | 81.86p | 83.30p | 78757 |
07/01/2013 | 76.08p | 81.86p | 76.08p | 80.90p | 102054 |
04/01/2013 | 76.08p | 77.04p | 75.60p | 76.08p | 0 |
03/01/2013 | 75.60p | 77.04p | 75.60p | 76.08p | 13081 |
02/01/2013 | 75.12p | 75.46p | 75.12p | 75.12p | 12460 |
31/12/2012 | 75.12p | 75.36p | 75.12p | 75.12p | 5385 |
28/12/2012 | 75.12p | 75.36p | 75.12p | 75.12p | 2607 |
27/12/2012 | 75.12p | 75.36p | 75.12p | 75.12p | 1314 |
24/12/2012 | 75.12p | 75.36p | 75.12p | 75.12p | 1733 |
21/12/2012 | 72.23p | 75.36p | 72.23p | 75.12p | 83333 |
20/12/2012 | 71.75p | 72.23p | 71.75p | 72.23p | 52133 |
19/12/2012 | 71.75p | 72.09p | 71.60p | 71.75p | 2944 |
18/12/2012 | 71.75p | 72.23p | 70.78p | 71.75p | 0 |
17/12/2012 | 72.23p | 72.23p | 70.78p | 71.75p | 25959 |
14/12/2012 | 72.23p | 73.19p | 72.23p | 72.23p | 754 |
13/12/2012 | 72.23p | 72.23p | 72.23p | 72.23p | 1038 |
12/12/2012 | 72.47p | 73.19p | 71.32p | 72.23p | 56789 |
11/12/2012 | 72.47p | 72.47p | 72.23p | 72.47p | 4819 |
10/12/2012 | 74.64p | 77.09p | 72.71p | 72.71p | 95536 |
07/12/2012 | 71.75p | 71.75p | 70.59p | 71.75p | 8483 |
06/12/2012 | 71.75p | 71.75p | 70.59p | 71.75p | 557 |
05/12/2012 | 71.75p | 71.75p | 70.59p | 71.75p | 0 |
04/12/2012 | 71.75p | 71.75p | 70.59p | 71.75p | 5503 |
03/12/2012 | 71.27p | 71.75p | 70.50p | 71.75p | 10569 |
30/11/2012 | 71.27p | 72.23p | 70.30p | 71.27p | 1358 |
29/11/2012 | 71.27p | 71.27p | 70.30p | 71.27p | 11842 |
28/11/2012 | 71.27p | 71.27p | 70.78p | 71.27p | 1412 |
27/11/2012 | 71.27p | 71.27p | 71.03p | 71.27p | 3634 |
26/11/2012 | 71.75p | 71.75p | 70.30p | 71.27p | 8545 |
23/11/2012 | 71.75p | 73.19p | 70.30p | 71.75p | 0 |
22/11/2012 | 73.19p | 73.19p | 70.30p | 72.71p | 14603 |
21/11/2012 | 77.53p | 77.53p | 71.27p | 73.19p | 26717 |
20/11/2012 | 77.04p | 77.53p | 76.95p | 77.53p | 1277 |
19/11/2012 | 77.04p | 77.53p | 77.04p | 77.04p | 0 |
16/11/2012 | 77.04p | 77.53p | 77.04p | 77.04p | 0 |
15/11/2012 | 77.29p | 77.53p | 77.04p | 77.04p | 0 |
14/11/2012 | 77.29p | 77.29p | 77.04p | 77.29p | 3115 |
13/11/2012 | 77.29p | 77.53p | 77.29p | 77.29p | 0 |
12/11/2012 | 77.29p | 77.53p | 77.29p | 77.29p | 0 |
09/11/2012 | 77.53p | 77.53p | 77.29p | 77.53p | 0 |
08/11/2012 | 77.29p | 77.53p | 77.29p | 77.53p | 2596 |
07/11/2012 | 77.29p | 77.29p | 76.56p | 77.29p | 2499 |
06/11/2012 | 77.53p | 77.53p | 77.04p | 77.29p | 3283 |
05/11/2012 | 78.25p | 78.61p | 77.04p | 78.01p | 7788 |
02/11/2012 | 78.25p | 78.97p | 78.25p | 78.25p | 2596 |
01/11/2012 | 79.93p | 79.93p | 77.04p | 78.25p | 35304 |
31/10/2012 | 79.45p | 80.32p | 78.97p | 79.93p | 41348 |
30/10/2012 | 78.49p | 78.97p | 78.49p | 78.97p | 109 |
29/10/2012 | 80.17p | 80.17p | 78.49p | 78.49p | 16251 |
26/10/2012 | 80.17p | 80.17p | 79.55p | 80.17p | 3107 |
25/10/2012 | 80.90p | 80.90p | 79.89p | 80.17p | 0 |
24/10/2012 | 80.90p | 80.90p | 79.89p | 80.90p | 312 |
23/10/2012 | 81.14p | 81.14p | 79.45p | 80.90p | 30269 |
22/10/2012 | 80.66p | 80.66p | 79.60p | 80.66p | 10875 |
19/10/2012 | 80.66p | 80.66p | 79.45p | 80.66p | 3070 |
18/10/2012 | 80.66p | 80.66p | 79.60p | 80.66p | 3737 |
17/10/2012 | 80.66p | 81.86p | 78.01p | 80.66p | 0 |
16/10/2012 | 80.66p | 81.86p | 78.01p | 80.66p | 0 |
15/10/2012 | 80.66p | 81.86p | 78.01p | 80.66p | 0 |
12/10/2012 | 81.38p | 81.86p | 78.01p | 80.66p | 58795 |
11/10/2012 | 81.38p | 81.38p | 80.17p | 81.38p | 0 |
10/10/2012 | 81.38p | 81.38p | 80.17p | 81.38p | 29403 |
09/10/2012 | 81.14p | 81.14p | 80.17p | 80.17p | 32189 |
08/10/2012 | 81.62p | 81.72p | 80.42p | 81.14p | 16240 |
05/10/2012 | 80.42p | 81.86p | 78.97p | 81.62p | 129206 |
*Close Price adjusted for both dividends and splits