Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2013 | 93.40p | 93.50p | 92.90p | 93.40p | 138690 |
01/03/2013 | 93.39p | 93.39p | 92.90p | 92.90p | 77620 |
28/02/2013 | 92.90p | 93.25p | 92.81p | 93.00p | 509030 |
27/02/2013 | 92.80p | 93.00p | 92.50p | 93.00p | 374660 |
26/02/2013 | 92.80p | 93.19p | 92.52p | 93.10p | 108730 |
25/02/2013 | 93.05p | 93.45p | 92.80p | 92.80p | 355910 |
22/02/2013 | 93.70p | 93.70p | 93.00p | 93.00p | 20750 |
21/02/2013 | 92.85p | 93.60p | 92.83p | 93.00p | 288480 |
20/02/2013 | 93.10p | 93.50p | 92.71p | 93.50p | 210980 |
19/02/2013 | 93.00p | 93.40p | 92.84p | 92.90p | 990510 |
18/02/2013 | 93.37p | 93.49p | 93.10p | 93.20p | 131270 |
15/02/2013 | 93.25p | 93.25p | 93.25p | 93.25p | 113770 |
14/02/2013 | 93.35p | 93.60p | 93.00p | 93.25p | 113940 |
13/02/2013 | 93.60p | 93.60p | 93.30p | 93.60p | 86200 |
12/02/2013 | 93.40p | 93.50p | 93.12p | 93.50p | 207400 |
11/02/2013 | 93.50p | 93.50p | 92.74p | 93.40p | 76820 |
08/02/2013 | 93.18p | 93.40p | 92.65p | 93.40p | 202970 |
07/02/2013 | 93.55p | 93.90p | 92.70p | 92.70p | 155540 |
06/02/2013 | 93.34p | 93.80p | 93.10p | 93.10p | 139450 |
05/02/2013 | 94.00p | 94.00p | 93.30p | 93.30p | 34760 |
04/02/2013 | 93.60p | 93.82p | 93.20p | 93.20p | 69880 |
01/02/2013 | 94.00p | 94.00p | 93.20p | 93.63p | 139350 |
31/01/2013 | 93.73p | 93.80p | 93.42p | 93.50p | 106670 |
30/01/2013 | 94.00p | 94.30p | 93.43p | 93.77p | 123100 |
29/01/2013 | 93.58p | 94.30p | 93.41p | 94.30p | 48910 |
28/01/2013 | 92.80p | 93.52p | 92.80p | 93.45p | 322590 |
25/01/2013 | 93.00p | 93.41p | 92.45p | 93.35p | 342660 |
24/01/2013 | 93.10p | 93.10p | 92.35p | 92.85p | 132170 |
23/01/2013 | 92.41p | 92.48p | 92.11p | 92.35p | 76240 |
22/01/2013 | 92.40p | 92.50p | 92.25p | 92.35p | 187080 |
21/01/2013 | 91.89p | 92.49p | 91.89p | 92.35p | 25630 |
18/01/2013 | 92.80p | 93.00p | 92.16p | 93.00p | 94630 |
17/01/2013 | 92.80p | 92.80p | 92.10p | 92.50p | 19080 |
16/01/2013 | 91.75p | 92.56p | 91.70p | 91.70p | 157970 |
15/01/2013 | 92.50p | 92.50p | 91.80p | 91.80p | 129490 |
14/01/2013 | 91.75p | 92.60p | 91.70p | 91.70p | 100850 |
11/01/2013 | 92.95p | 92.95p | 92.26p | 92.40p | 96600 |
10/01/2013 | 92.80p | 92.80p | 92.30p | 92.80p | 208130 |
09/01/2013 | 92.55p | 92.80p | 92.11p | 92.50p | 161430 |
08/01/2013 | 91.50p | 92.55p | 91.50p | 92.55p | 48190 |
07/01/2013 | 90.90p | 91.60p | 90.43p | 91.60p | 130790 |
04/01/2013 | 90.50p | 90.90p | 90.45p | 90.90p | 46360 |
03/01/2013 | 90.35p | 90.85p | 90.35p | 90.50p | 81570 |
02/01/2013 | 89.30p | 90.00p | 88.84p | 90.00p | 93820 |
31/12/2012 | 87.30p | 88.40p | 87.30p | 88.25p | 21630 |
28/12/2012 | 88.60p | 88.99p | 87.30p | 87.30p | 138290 |
27/12/2012 | 89.30p | 89.31p | 88.44p | 88.73p | 87730 |
24/12/2012 | 88.10p | 89.20p | 88.10p | 88.10p | 103760 |
21/12/2012 | 89.15p | 89.20p | 88.15p | 88.50p | 192630 |
20/12/2012 | 86.90p | 89.20p | 86.90p | 89.20p | 356850 |
19/12/2012 | 86.55p | 86.70p | 86.26p | 86.70p | 71690 |
18/12/2012 | 86.20p | 86.50p | 86.00p | 86.35p | 85190 |
17/12/2012 | 86.00p | 86.30p | 86.00p | 86.00p | 22450 |
14/12/2012 | 86.00p | 86.70p | 86.00p | 86.70p | 159200 |
13/12/2012 | 85.80p | 86.60p | 85.80p | 86.20p | 459070 |
12/12/2012 | 86.35p | 86.47p | 86.00p | 86.10p | 93170 |
11/12/2012 | 85.50p | 86.70p | 85.50p | 86.70p | 85930 |
10/12/2012 | 86.05p | 86.50p | 85.75p | 86.50p | 392420 |
07/12/2012 | 86.00p | 86.37p | 86.00p | 86.18p | 42230 |
06/12/2012 | 86.00p | 86.65p | 85.90p | 86.13p | 97850 |
05/12/2012 | 85.70p | 86.00p | 85.70p | 85.85p | 51030 |
04/12/2012 | 85.70p | 86.00p | 85.60p | 85.85p | 49770 |
03/12/2012 | 86.00p | 86.00p | 85.70p | 86.00p | 120000 |
30/11/2012 | 86.00p | 86.00p | 85.69p | 86.00p | 77350 |
29/11/2012 | 85.70p | 85.95p | 85.60p | 85.95p | 199920 |
28/11/2012 | 85.90p | 85.90p | 85.05p | 85.70p | 214840 |
27/11/2012 | 85.95p | 86.00p | 85.90p | 86.00p | 656820 |
26/11/2012 | 85.60p | 86.00p | 85.60p | 85.80p | 76210 |
23/11/2012 | 85.00p | 85.10p | 84.86p | 84.98p | 49120 |
22/11/2012 | 84.90p | 84.98p | 84.50p | 84.93p | 101410 |
21/11/2012 | 84.73p | 84.86p | 84.73p | 84.80p | 70000 |
20/11/2012 | 84.90p | 85.00p | 84.65p | 85.00p | 1293010 |
19/11/2012 | 84.83p | 84.83p | 84.56p | 84.75p | 29170 |
16/11/2012 | 84.55p | 84.71p | 84.45p | 84.50p | 221360 |
15/11/2012 | 84.50p | 84.70p | 84.50p | 84.70p | 73770 |
14/11/2012 | 84.50p | 84.80p | 84.45p | 84.60p | 150650 |
13/11/2012 | 84.83p | 85.00p | 84.25p | 85.00p | 88090 |
12/11/2012 | 84.24p | 85.00p | 84.05p | 85.00p | 67090 |
09/11/2012 | 84.75p | 84.80p | 84.05p | 84.50p | 1635400 |
08/11/2012 | 84.39p | 84.39p | 84.25p | 84.25p | 93350 |
07/11/2012 | 84.05p | 84.75p | 84.00p | 84.00p | 149430 |
06/11/2012 | 84.72p | 84.73p | 84.18p | 84.50p | 48140 |
05/11/2012 | 84.20p | 84.76p | 84.20p | 84.50p | 42720 |
02/11/2012 | 84.95p | 85.00p | 84.24p | 85.00p | 12140 |
01/11/2012 | 84.35p | 84.92p | 84.10p | 84.10p | 135090 |
31/10/2012 | 84.70p | 85.00p | 84.10p | 84.10p | 83800 |
30/10/2012 | 84.00p | 84.78p | 84.00p | 84.55p | 182260 |
29/10/2012 | 84.27p | 84.39p | 83.89p | 84.20p | 30930 |
26/10/2012 | 84.00p | 84.00p | 83.66p | 84.00p | 686620 |
25/10/2012 | 83.90p | 84.00p | 83.61p | 84.00p | 138410 |
24/10/2012 | 83.50p | 83.86p | 83.00p | 83.60p | 325240 |
23/10/2012 | 83.85p | 84.00p | 83.50p | 83.90p | 286620 |
22/10/2012 | 83.80p | 83.90p | 83.26p | 83.90p | 53950 |
19/10/2012 | 83.85p | 83.85p | 83.33p | 83.50p | 33710 |
18/10/2012 | 83.30p | 83.75p | 82.90p | 83.48p | 119320 |
17/10/2012 | 82.50p | 83.23p | 82.50p | 83.20p | 393370 |
16/10/2012 | 82.00p | 82.50p | 82.00p | 82.25p | 9060 |
15/10/2012 | 82.25p | 82.50p | 82.00p | 82.00p | 173460 |
12/10/2012 | 82.21p | 82.25p | 82.10p | 82.10p | 97260 |
11/10/2012 | 82.00p | 82.00p | 81.45p | 81.50p | 141580 |
10/10/2012 | 81.50p | 82.00p | 81.32p | 81.70p | 186060 |
09/10/2012 | 80.70p | 81.50p | 80.70p | 81.50p | 122010 |
08/10/2012 | 80.65p | 81.50p | 80.65p | 81.50p | 47450 |
05/10/2012 | 80.65p | 81.50p | 79.80p | 81.50p | 321260 |
04/10/2012 | 78.53p | 79.75p | 78.53p | 79.40p | 775060 |
03/10/2012 | 78.85p | 79.80p | 78.25p | 79.80p | 162570 |
02/10/2012 | 77.85p | 78.30p | 77.80p | 78.30p | 365950 |
01/10/2012 | 76.70p | 78.45p | 76.70p | 78.45p | 145770 |
28/09/2012 | 76.40p | 77.20p | 76.40p | 76.95p | 32900 |
27/09/2012 | 76.45p | 76.70p | 76.16p | 76.70p | 145020 |
26/09/2012 | 76.20p | 76.50p | 75.79p | 76.00p | 60350 |
25/09/2012 | 75.55p | 76.25p | 75.21p | 76.25p | 36190 |
24/09/2012 | 75.00p | 75.40p | 74.55p | 75.40p | 79370 |
21/09/2012 | 74.90p | 77.25p | 74.90p | 77.25p | 172750 |
20/09/2012 | 74.80p | 74.85p | 74.30p | 74.85p | 138650 |
19/09/2012 | 74.30p | 74.70p | 74.30p | 74.30p | 605680 |
18/09/2012 | 74.65p | 74.65p | 74.45p | 74.50p | 59200 |
17/09/2012 | 74.80p | 74.80p | 74.05p | 74.30p | 142870 |
14/09/2012 | 74.00p | 74.80p | 74.00p | 74.80p | 432180 |
13/09/2012 | 74.05p | 74.40p | 74.00p | 74.00p | 101360 |
12/09/2012 | 74.50p | 74.70p | 74.30p | 74.30p | 61600 |
11/09/2012 | 74.50p | 74.77p | 74.50p | 74.65p | 29450 |
10/09/2012 | 74.40p | 74.80p | 74.40p | 74.80p | 47780 |
07/09/2012 | 74.79p | 74.79p | 74.48p | 74.60p | 26520 |
06/09/2012 | 74.80p | 74.80p | 74.50p | 74.80p | 43920 |
05/09/2012 | 74.70p | 74.80p | 74.30p | 74.30p | 69640 |
04/09/2012 | 74.48p | 74.75p | 74.48p | 74.60p | 60330 |
03/09/2012 | 74.36p | 74.79p | 74.36p | 74.60p | 21850 |
31/08/2012 | 74.40p | 74.70p | 74.40p | 74.50p | 13900 |
30/08/2012 | 74.80p | 74.80p | 74.51p | 74.60p | 9540 |
29/08/2012 | 74.80p | 74.80p | 74.55p | 74.55p | 14010 |
28/08/2012 | 74.20p | 74.80p | 74.20p | 74.50p | 32980 |
24/08/2012 | 74.20p | 74.79p | 74.20p | 74.40p | 16610 |
23/08/2012 | 74.50p | 74.79p | 74.40p | 74.45p | 83990 |
22/08/2012 | 74.10p | 74.30p | 74.10p | 74.30p | 20000 |
21/08/2012 | 74.50p | 74.50p | 73.90p | 73.90p | 44640 |
20/08/2012 | 74.50p | 74.50p | 74.10p | 74.10p | 27770 |
17/08/2012 | 74.08p | 74.50p | 74.08p | 74.25p | 23800 |
16/08/2012 | 74.15p | 74.15p | 73.81p | 73.98p | 481500 |
15/08/2012 | 73.83p | 74.05p | 73.81p | 74.00p | 148050 |
14/08/2012 | 73.90p | 74.15p | 73.90p | 74.15p | 168690 |
13/08/2012 | 74.25p | 74.54p | 73.98p | 73.98p | 42070 |
10/08/2012 | 74.11p | 74.11p | 73.70p | 73.75p | 87010 |
09/08/2012 | 74.00p | 74.00p | 73.50p | 74.00p | 67300 |
08/08/2012 | 73.70p | 74.15p | 73.50p | 73.90p | 91760 |
07/08/2012 | 73.50p | 74.00p | 73.33p | 73.50p | 191050 |
06/08/2012 | 72.98p | 74.15p | 72.98p | 73.75p | 36240 |
03/08/2012 | 73.75p | 74.15p | 73.16p | 74.00p | 54480 |
02/08/2012 | 73.75p | 73.75p | 73.20p | 73.28p | 36770 |
01/08/2012 | 73.50p | 73.50p | 73.00p | 73.28p | 1826680 |
31/07/2012 | 73.50p | 73.60p | 73.05p | 73.10p | 169420 |
30/07/2012 | 73.50p | 73.98p | 73.00p | 73.20p | 82580 |
27/07/2012 | 73.15p | 73.75p | 73.15p | 73.75p | 47410 |
26/07/2012 | 72.20p | 73.40p | 71.80p | 72.80p | 317030 |
25/07/2012 | 71.80p | 72.60p | 71.30p | 71.30p | 161160 |
24/07/2012 | 71.80p | 72.32p | 71.40p | 71.40p | 41830 |
23/07/2012 | 71.70p | 72.24p | 71.70p | 71.70p | 43920 |
20/07/2012 | 71.70p | 72.14p | 71.35p | 71.50p | 61700 |
19/07/2012 | 72.54p | 72.54p | 71.55p | 72.40p | 21640 |
18/07/2012 | 72.20p | 72.55p | 71.50p | 72.10p | 108550 |
17/07/2012 | 73.05p | 73.50p | 71.30p | 71.30p | 213470 |
16/07/2012 | 73.30p | 73.69p | 73.30p | 73.53p | 14330 |
13/07/2012 | 73.49p | 73.49p | 73.43p | 73.43p | 6000 |
12/07/2012 | 73.07p | 73.25p | 73.07p | 73.25p | 3270 |
11/07/2012 | 72.90p | 73.65p | 72.90p | 73.33p | 25810 |
10/07/2012 | 72.70p | 73.70p | 72.70p | 73.00p | 99260 |
09/07/2012 | 73.70p | 73.75p | 73.70p | 73.75p | 25220 |
06/07/2012 | 73.00p | 73.20p | 72.87p | 73.20p | 51190 |
05/07/2012 | 72.80p | 73.20p | 72.50p | 73.20p | 64210 |
04/07/2012 | 72.90p | 73.00p | 72.90p | 72.90p | 42650 |
03/07/2012 | 72.50p | 72.75p | 72.47p | 72.75p | 20740 |
02/07/2012 | 71.85p | 73.07p | 70.95p | 70.95p | 111340 |
29/06/2012 | 73.28p | 73.28p | 72.55p | 72.55p | 8940 |
28/06/2012 | 72.60p | 73.11p | 71.80p | 71.80p | 225750 |
27/06/2012 | 73.31p | 73.44p | 72.00p | 72.00p | 31560 |
26/06/2012 | 73.48p | 73.48p | 72.08p | 72.45p | 22090 |
25/06/2012 | 73.36p | 73.44p | 73.00p | 73.00p | 7460 |
22/06/2012 | 72.05p | 73.48p | 72.00p | 72.00p | 211910 |
21/06/2012 | 71.75p | 73.35p | 71.75p | 72.10p | 229130 |
20/06/2012 | 72.00p | 72.95p | 71.85p | 72.00p | 53910 |
19/06/2012 | 72.10p | 73.40p | 71.80p | 71.80p | 73670 |
18/06/2012 | 73.80p | 74.33p | 72.10p | 72.10p | 159890 |
15/06/2012 | 73.95p | 74.70p | 71.65p | 71.65p | 143370 |
14/06/2012 | 73.95p | 74.35p | 73.10p | 73.10p | 67640 |
13/06/2012 | 74.55p | 75.25p | 73.70p | 73.80p | 136380 |
12/06/2012 | 74.45p | 74.45p | 74.10p | 74.10p | 40200 |
11/06/2012 | 74.57p | 75.15p | 74.45p | 75.00p | 22290 |
08/06/2012 | 75.50p | 75.50p | 74.60p | 74.92p | 17890 |
07/06/2012 | 75.50p | 75.50p | 74.30p | 74.80p | 19720 |
06/06/2012 | 75.50p | 75.50p | 74.85p | 75.50p | 20230 |
01/06/2012 | 74.80p | 74.95p | 74.30p | 74.30p | 103310 |
31/05/2012 | 75.50p | 75.95p | 74.85p | 75.20p | 18740 |
30/05/2012 | 75.00p | 75.42p | 74.80p | 75.15p | 70980 |
29/05/2012 | 75.40p | 75.40p | 75.00p | 75.00p | 78180 |
28/05/2012 | 75.34p | 75.83p | 75.34p | 75.63p | 25780 |
25/05/2012 | 76.15p | 76.15p | 75.30p | 75.70p | 20610 |
24/05/2012 | 75.43p | 75.43p | 75.33p | 75.33p | 8000 |
23/05/2012 | 75.25p | 76.29p | 75.20p | 75.20p | 59310 |
22/05/2012 | 75.91p | 75.91p | 75.09p | 75.85p | 29530 |
21/05/2012 | 75.05p | 76.09p | 74.75p | 74.80p | 369800 |
*Close Price adjusted for both dividends and splits