Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2013 | 148.00p | 151.50p | 148.00p | 148.00p | 118224 |
15/02/2013 | 149.25p | 151.25p | 149.11p | 150.50p | 133688 |
14/02/2013 | 148.00p | 151.98p | 144.41p | 150.00p | 351779 |
13/02/2013 | 145.00p | 150.93p | 144.00p | 150.00p | 1971299 |
12/02/2013 | 142.25p | 144.56p | 140.43p | 144.00p | 246374 |
11/02/2013 | 145.00p | 145.00p | 140.18p | 142.50p | 70028 |
08/02/2013 | 144.00p | 144.10p | 142.00p | 142.00p | 293892 |
07/02/2013 | 144.25p | 145.00p | 142.25p | 142.25p | 96757 |
06/02/2013 | 144.00p | 144.75p | 141.00p | 141.00p | 244301 |
05/02/2013 | 142.25p | 143.75p | 140.80p | 143.75p | 241279 |
04/02/2013 | 139.00p | 143.25p | 139.00p | 143.25p | 277764 |
01/02/2013 | 142.75p | 142.75p | 139.25p | 139.25p | 1756978 |
31/01/2013 | 137.75p | 142.25p | 135.00p | 140.00p | 3502530 |
30/01/2013 | 138.00p | 139.25p | 135.00p | 136.00p | 8114074 |
29/01/2013 | 136.00p | 137.10p | 134.00p | 136.00p | 6882067 |
28/01/2013 | 142.00p | 145.70p | 135.87p | 138.00p | 730015 |
25/01/2013 | 142.00p | 146.00p | 140.00p | 143.50p | 540015 |
24/01/2013 | 144.25p | 145.19p | 142.00p | 145.00p | 207539 |
23/01/2013 | 146.25p | 149.94p | 143.25p | 144.00p | 230647 |
22/01/2013 | 147.00p | 150.00p | 145.00p | 147.75p | 173008 |
21/01/2013 | 144.00p | 147.50p | 141.04p | 147.50p | 267050 |
18/01/2013 | 144.00p | 145.40p | 140.00p | 144.50p | 584141 |
17/01/2013 | 136.00p | 146.22p | 130.00p | 144.50p | 1870073 |
16/01/2013 | 138.00p | 138.68p | 136.00p | 137.00p | 180465 |
15/01/2013 | 137.00p | 138.75p | 135.16p | 138.75p | 174784 |
14/01/2013 | 142.00p | 142.25p | 136.00p | 139.25p | 147977 |
11/01/2013 | 146.75p | 146.75p | 140.29p | 144.00p | 68936 |
10/01/2013 | 146.00p | 147.75p | 143.00p | 144.00p | 65807 |
09/01/2013 | 148.50p | 148.50p | 145.00p | 148.50p | 81100 |
08/01/2013 | 149.75p | 149.75p | 146.00p | 148.00p | 28426 |
07/01/2013 | 148.00p | 150.00p | 146.40p | 148.13p | 65112 |
04/01/2013 | 146.00p | 150.00p | 145.00p | 147.00p | 183093 |
03/01/2013 | 152.25p | 153.19p | 145.40p | 145.50p | 201010 |
02/01/2013 | 153.50p | 155.00p | 150.00p | 152.25p | 243228 |
31/12/2012 | 153.25p | 153.50p | 150.25p | 152.75p | 53874 |
28/12/2012 | 158.00p | 158.00p | 151.75p | 153.00p | 86453 |
27/12/2012 | 157.75p | 157.75p | 151.25p | 151.25p | 23400 |
24/12/2012 | 152.00p | 157.00p | 151.75p | 156.00p | 44442 |
21/12/2012 | 156.50p | 160.00p | 144.00p | 155.00p | 363711 |
20/12/2012 | 153.00p | 158.00p | 151.00p | 151.00p | 169165 |
19/12/2012 | 155.00p | 163.00p | 150.00p | 157.00p | 277998 |
18/12/2012 | 143.33p | 144.50p | 141.00p | 144.50p | 2128938 |
17/12/2012 | 142.50p | 143.33p | 142.00p | 142.75p | 235464 |
14/12/2012 | 143.33p | 143.58p | 142.68p | 143.58p | 684084 |
13/12/2012 | 145.00p | 146.12p | 142.75p | 142.75p | 368454 |
12/12/2012 | 142.50p | 146.25p | 141.67p | 146.25p | 3397230 |
11/12/2012 | 140.83p | 141.33p | 140.83p | 141.21p | 48756 |
10/12/2012 | 141.67p | 141.67p | 140.05p | 141.42p | 80208 |
07/12/2012 | 141.67p | 141.67p | 140.00p | 140.83p | 504186 |
06/12/2012 | 139.17p | 140.33p | 139.17p | 139.79p | 785448 |
05/12/2012 | 138.33p | 138.58p | 137.50p | 138.42p | 32064 |
04/12/2012 | 138.00p | 140.83p | 136.00p | 137.17p | 1409010 |
03/12/2012 | 139.33p | 141.30p | 137.67p | 137.67p | 39216 |
30/11/2012 | 140.08p | 141.07p | 139.17p | 139.17p | 97974 |
29/11/2012 | 139.33p | 141.67p | 139.17p | 140.00p | 148974 |
28/11/2012 | 139.67p | 140.00p | 139.17p | 139.17p | 1167798 |
27/11/2012 | 143.33p | 143.33p | 140.00p | 140.00p | 120114 |
26/11/2012 | 140.50p | 141.75p | 139.23p | 140.83p | 497274 |
23/11/2012 | 142.50p | 142.50p | 139.20p | 141.00p | 150798 |
22/11/2012 | 142.25p | 142.98p | 141.88p | 142.50p | 96258 |
21/11/2012 | 143.42p | 144.17p | 141.67p | 144.17p | 647772 |
20/11/2012 | 146.67p | 147.50p | 141.87p | 145.17p | 89328 |
19/11/2012 | 147.17p | 147.31p | 145.00p | 146.83p | 173442 |
16/11/2012 | 145.33p | 147.50p | 144.17p | 147.50p | 1441038 |
15/11/2012 | 144.17p | 146.35p | 144.17p | 146.33p | 37482 |
14/11/2012 | 146.00p | 146.33p | 143.33p | 143.33p | 35670 |
13/11/2012 | 147.50p | 147.50p | 145.92p | 146.67p | 20520 |
12/11/2012 | 146.67p | 147.00p | 146.08p | 146.50p | 82158 |
09/11/2012 | 147.50p | 147.50p | 145.00p | 147.50p | 1843464 |
08/11/2012 | 146.67p | 146.88p | 145.67p | 145.67p | 17382 |
07/11/2012 | 147.50p | 147.50p | 144.38p | 147.25p | 33294 |
06/11/2012 | 147.17p | 147.17p | 144.33p | 145.00p | 1442802 |
05/11/2012 | 147.83p | 147.83p | 143.83p | 147.33p | 681252 |
02/11/2012 | 148.00p | 149.47p | 147.58p | 148.25p | 68040 |
01/11/2012 | 152.50p | 152.50p | 148.12p | 149.42p | 39120 |
31/10/2012 | 150.50p | 150.50p | 149.59p | 150.00p | 21798 |
30/10/2012 | 149.00p | 151.03p | 148.61p | 150.83p | 61722 |
29/10/2012 | 151.67p | 151.67p | 149.67p | 150.75p | 43284 |
26/10/2012 | 150.83p | 150.83p | 147.83p | 149.33p | 218484 |
25/10/2012 | 151.67p | 151.67p | 150.21p | 151.50p | 28764 |
24/10/2012 | 152.50p | 153.00p | 148.86p | 152.33p | 29910 |
23/10/2012 | 150.83p | 151.33p | 149.58p | 149.67p | 23316 |
22/10/2012 | 150.08p | 153.77p | 148.43p | 152.25p | 53964 |
19/10/2012 | 152.50p | 155.21p | 151.67p | 151.67p | 300894 |
18/10/2012 | 160.00p | 161.48p | 153.00p | 153.00p | 964140 |
17/10/2012 | 165.67p | 165.67p | 162.83p | 163.33p | 2122626 |
16/10/2012 | 165.00p | 166.67p | 163.58p | 165.00p | 204552 |
15/10/2012 | 165.83p | 166.67p | 162.83p | 164.25p | 82494 |
12/10/2012 | 162.17p | 170.83p | 162.05p | 165.83p | 245382 |
11/10/2012 | 160.00p | 162.50p | 159.33p | 162.50p | 128172 |
10/10/2012 | 160.00p | 161.33p | 159.03p | 159.17p | 23178 |
09/10/2012 | 158.33p | 161.33p | 157.23p | 158.92p | 25902 |
08/10/2012 | 156.67p | 159.17p | 156.67p | 159.17p | 282084 |
05/10/2012 | 156.17p | 156.84p | 154.17p | 156.00p | 45966 |
04/10/2012 | 154.67p | 157.23p | 154.67p | 155.83p | 130122 |
03/10/2012 | 155.00p | 155.83p | 153.83p | 155.83p | 30600 |
02/10/2012 | 154.17p | 154.17p | 152.50p | 154.17p | 35874 |
01/10/2012 | 155.00p | 155.00p | 152.08p | 152.08p | 33672 |
28/09/2012 | 152.33p | 155.00p | 151.76p | 154.58p | 51084 |
27/09/2012 | 152.00p | 152.08p | 151.21p | 152.08p | 9414 |
26/09/2012 | 151.25p | 152.71p | 150.83p | 150.83p | 23358 |
25/09/2012 | 150.92p | 152.33p | 150.92p | 151.08p | 16524 |
24/09/2012 | 152.75p | 154.64p | 152.26p | 153.21p | 16176 |
21/09/2012 | 151.67p | 153.42p | 150.83p | 153.42p | 49932 |
20/09/2012 | 151.67p | 151.67p | 150.83p | 150.92p | 12336 |
19/09/2012 | 150.83p | 151.69p | 150.83p | 151.17p | 11934 |
18/09/2012 | 150.83p | 152.50p | 150.83p | 152.50p | 59898 |
17/09/2012 | 153.75p | 153.83p | 151.18p | 153.00p | 53826 |
14/09/2012 | 150.83p | 154.17p | 149.40p | 154.08p | 392418 |
13/09/2012 | 150.83p | 152.08p | 147.25p | 150.67p | 1216890 |
12/09/2012 | 148.83p | 149.94p | 146.67p | 146.83p | 2328654 |
11/09/2012 | 153.00p | 154.43p | 149.17p | 149.17p | 142086 |
10/09/2012 | 153.33p | 157.17p | 153.33p | 157.08p | 37818 |
07/09/2012 | 153.33p | 156.67p | 149.75p | 156.67p | 355926 |
06/09/2012 | 150.33p | 153.33p | 148.61p | 153.33p | 63474 |
05/09/2012 | 147.50p | 150.00p | 147.50p | 149.42p | 15552 |
04/09/2012 | 148.17p | 150.12p | 147.82p | 148.75p | 387840 |
03/09/2012 | 148.33p | 150.00p | 148.33p | 148.67p | 66324 |
31/08/2012 | 149.17p | 149.81p | 148.33p | 149.25p | 204030 |
30/08/2012 | 145.50p | 149.17p | 145.50p | 149.17p | 205434 |
29/08/2012 | 147.33p | 148.58p | 145.75p | 148.58p | 70776 |
28/08/2012 | 150.83p | 150.83p | 147.58p | 147.75p | 94458 |
24/08/2012 | 150.75p | 150.83p | 148.78p | 150.50p | 53610 |
23/08/2012 | 150.00p | 150.83p | 148.33p | 149.17p | 45786 |
22/08/2012 | 149.42p | 151.67p | 147.50p | 150.58p | 170802 |
21/08/2012 | 148.00p | 150.83p | 146.39p | 148.67p | 138804 |
20/08/2012 | 146.67p | 148.00p | 145.83p | 147.25p | 374334 |
17/08/2012 | 145.00p | 147.50p | 144.93p | 146.83p | 182838 |
16/08/2012 | 143.33p | 145.00p | 141.83p | 145.00p | 119352 |
15/08/2012 | 141.67p | 143.33p | 140.83p | 143.17p | 66516 |
14/08/2012 | 143.67p | 144.14p | 141.33p | 143.08p | 46278 |
13/08/2012 | 143.67p | 144.17p | 141.67p | 142.00p | 163002 |
10/08/2012 | 141.67p | 143.67p | 140.00p | 143.67p | 120210 |
09/08/2012 | 140.83p | 140.83p | 139.33p | 139.33p | 92184 |
08/08/2012 | 139.25p | 140.83p | 139.17p | 139.17p | 61512 |
07/08/2012 | 141.67p | 141.67p | 138.33p | 138.33p | 862494 |
06/08/2012 | 140.00p | 142.50p | 139.15p | 139.33p | 77628 |
03/08/2012 | 139.17p | 140.00p | 136.77p | 140.00p | 33144 |
02/08/2012 | 139.17p | 139.17p | 137.00p | 137.00p | 6534 |
01/08/2012 | 138.33p | 139.04p | 135.42p | 136.67p | 613146 |
31/07/2012 | 134.33p | 139.50p | 134.17p | 139.50p | 70794 |
30/07/2012 | 137.50p | 137.50p | 136.42p | 137.33p | 21000 |
27/07/2012 | 135.33p | 137.17p | 134.33p | 135.33p | 98244 |
26/07/2012 | 135.33p | 136.78p | 135.33p | 135.33p | 652278 |
25/07/2012 | 135.85p | 135.85p | 135.67p | 135.67p | 708 |
24/07/2012 | 135.67p | 136.83p | 135.67p | 135.67p | 209622 |
23/07/2012 | 134.67p | 136.89p | 134.67p | 135.67p | 32928 |
20/07/2012 | 137.00p | 137.00p | 135.67p | 135.67p | 23094 |
19/07/2012 | 135.32p | 137.50p | 135.32p | 137.50p | 917154 |
18/07/2012 | 135.35p | 136.67p | 135.35p | 136.67p | 11610 |
17/07/2012 | 136.08p | 137.58p | 134.33p | 134.75p | 108444 |
16/07/2012 | 137.50p | 138.33p | 136.75p | 136.83p | 40914 |
13/07/2012 | 135.33p | 137.50p | 135.31p | 137.50p | 79968 |
12/07/2012 | 135.08p | 136.67p | 134.67p | 134.67p | 28110 |
11/07/2012 | 131.67p | 135.58p | 130.66p | 135.58p | 351870 |
10/07/2012 | 134.17p | 134.17p | 130.00p | 130.00p | 79152 |
09/07/2012 | 133.75p | 135.21p | 132.72p | 134.33p | 313536 |
06/07/2012 | 134.83p | 135.78p | 133.71p | 133.75p | 3270114 |
05/07/2012 | 134.17p | 136.50p | 133.33p | 134.67p | 171990 |
04/07/2012 | 133.83p | 134.17p | 133.00p | 134.17p | 107400 |
03/07/2012 | 133.83p | 135.67p | 133.34p | 133.50p | 106998 |
02/07/2012 | 135.00p | 135.83p | 133.58p | 134.17p | 359214 |
29/06/2012 | 130.00p | 134.58p | 129.17p | 133.08p | 113910 |
28/06/2012 | 125.75p | 130.00p | 125.50p | 130.00p | 700560 |
27/06/2012 | 125.00p | 126.58p | 123.00p | 124.33p | 144948 |
26/06/2012 | 121.92p | 124.58p | 121.92p | 122.33p | 21618 |
25/06/2012 | 123.33p | 125.52p | 121.92p | 122.79p | 42288 |
22/06/2012 | 125.83p | 125.83p | 123.75p | 124.17p | 21120 |
21/06/2012 | 124.17p | 125.67p | 123.33p | 125.67p | 246072 |
20/06/2012 | 120.83p | 123.58p | 120.83p | 123.58p | 172716 |
19/06/2012 | 122.58p | 125.00p | 121.67p | 121.67p | 465150 |
18/06/2012 | 122.50p | 124.79p | 122.50p | 123.33p | 366258 |
15/06/2012 | 122.50p | 123.92p | 121.75p | 123.33p | 1003866 |
14/06/2012 | 122.58p | 124.17p | 122.50p | 123.75p | 46062 |
13/06/2012 | 124.33p | 124.92p | 122.50p | 122.58p | 80484 |
12/06/2012 | 125.83p | 126.67p | 124.50p | 125.83p | 356256 |
11/06/2012 | 125.92p | 126.67p | 122.41p | 126.67p | 660162 |
08/06/2012 | 126.83p | 126.83p | 125.00p | 125.96p | 564000 |
07/06/2012 | 125.83p | 126.63p | 122.54p | 125.83p | 203562 |
06/06/2012 | 125.75p | 126.67p | 123.66p | 125.83p | 270258 |
01/06/2012 | 127.50p | 128.55p | 122.67p | 125.00p | 801180 |
31/05/2012 | 121.33p | 132.48p | 118.33p | 127.50p | 2221002 |
30/05/2012 | 135.67p | 136.08p | 134.17p | 135.33p | 95262 |
29/05/2012 | 133.33p | 136.55p | 133.33p | 135.33p | 57678 |
28/05/2012 | 133.33p | 134.50p | 133.33p | 133.33p | 304170 |
25/05/2012 | 134.25p | 137.60p | 133.33p | 135.00p | 68886 |
24/05/2012 | 133.33p | 135.99p | 133.33p | 135.33p | 251382 |
23/05/2012 | 135.00p | 136.24p | 134.17p | 134.17p | 79266 |
22/05/2012 | 137.83p | 138.92p | 133.67p | 135.58p | 32526 |
21/05/2012 | 137.50p | 138.17p | 135.00p | 136.67p | 62406 |
18/05/2012 | 137.75p | 139.42p | 135.97p | 138.33p | 225570 |
17/05/2012 | 135.50p | 137.75p | 134.40p | 136.75p | 135492 |
16/05/2012 | 140.83p | 140.83p | 133.00p | 135.33p | 457104 |
15/05/2012 | 142.25p | 144.58p | 140.92p | 141.67p | 89712 |
14/05/2012 | 141.75p | 143.33p | 140.83p | 141.67p | 36066 |
11/05/2012 | 142.58p | 143.97p | 142.00p | 142.50p | 110058 |
10/05/2012 | 143.58p | 145.22p | 142.00p | 142.00p | 124068 |
09/05/2012 | 143.92p | 144.45p | 142.92p | 142.92p | 78186 |
08/05/2012 | 145.00p | 145.00p | 142.58p | 143.75p | 72546 |
04/05/2012 | 145.00p | 148.75p | 145.00p | 145.67p | 39660 |
*Close Price adjusted for both dividends and splits