Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2013 | 150.00p | 150.00p | 148.00p | 150.00p | 6532 |
18/11/2013 | 152.00p | 152.00p | 150.00p | 150.00p | 13974 |
15/11/2013 | 152.00p | 153.50p | 150.00p | 152.00p | 310423 |
14/11/2013 | 152.00p | 154.00p | 152.00p | 152.00p | 185330 |
13/11/2013 | 152.00p | 154.00p | 150.00p | 152.00p | 6350 |
12/11/2013 | 151.00p | 154.00p | 149.02p | 152.00p | 7620 |
11/11/2013 | 150.00p | 153.00p | 150.00p | 151.00p | 11026 |
08/11/2013 | 150.00p | 153.00p | 150.00p | 150.00p | 6100 |
07/11/2013 | 150.00p | 151.20p | 147.00p | 150.00p | 258 |
06/11/2013 | 150.00p | 150.00p | 147.00p | 150.00p | 21000 |
05/11/2013 | 150.50p | 151.00p | 148.00p | 150.00p | 2790 |
04/11/2013 | 150.50p | 152.00p | 150.50p | 151.00p | 6700 |
01/11/2013 | 150.50p | 151.00p | 150.50p | 150.50p | 1000 |
31/10/2013 | 153.00p | 153.00p | 149.00p | 150.50p | 11403 |
30/10/2013 | 153.00p | 153.00p | 150.00p | 153.00p | 0 |
29/10/2013 | 153.00p | 153.00p | 150.00p | 153.00p | 40683 |
28/10/2013 | 153.00p | 156.00p | 152.10p | 153.00p | 7530 |
25/10/2013 | 147.50p | 159.00p | 147.50p | 153.00p | 72028 |
24/10/2013 | 142.50p | 150.00p | 142.50p | 147.50p | 20502 |
23/10/2013 | 142.50p | 145.00p | 142.50p | 142.50p | 0 |
22/10/2013 | 142.50p | 145.00p | 142.50p | 142.50p | 3009 |
21/10/2013 | 140.00p | 144.00p | 140.00p | 142.50p | 25369 |
18/10/2013 | 141.00p | 141.00p | 138.00p | 140.00p | 8762 |
17/10/2013 | 141.50p | 141.50p | 140.00p | 140.00p | 2510 |
16/10/2013 | 145.00p | 145.20p | 140.00p | 141.50p | 35898 |
15/10/2013 | 145.50p | 152.29p | 144.50p | 145.00p | 18172 |
14/10/2013 | 145.50p | 145.50p | 144.50p | 145.50p | 837 |
11/10/2013 | 145.50p | 147.75p | 145.00p | 145.50p | 2567 |
10/10/2013 | 145.50p | 145.50p | 143.00p | 145.50p | 5500 |
09/10/2013 | 145.50p | 148.00p | 144.50p | 144.50p | 0 |
08/10/2013 | 146.50p | 148.00p | 144.50p | 145.50p | 17450 |
07/10/2013 | 145.50p | 148.00p | 145.00p | 145.50p | 1502 |
04/10/2013 | 145.50p | 148.00p | 145.00p | 145.50p | 0 |
03/10/2013 | 145.50p | 148.00p | 145.00p | 145.50p | 2068 |
02/10/2013 | 146.50p | 149.94p | 145.10p | 145.50p | 0 |
01/10/2013 | 147.00p | 149.94p | 145.10p | 145.50p | 4949 |
30/09/2013 | 142.50p | 147.00p | 142.00p | 147.00p | 12802 |
27/09/2013 | 142.50p | 143.50p | 142.00p | 142.50p | 0 |
26/09/2013 | 142.50p | 142.50p | 142.00p | 142.50p | 1500 |
25/09/2013 | 142.50p | 143.39p | 140.00p | 142.50p | 8394 |
24/09/2013 | 142.50p | 145.00p | 142.50p | 142.50p | 6900 |
23/09/2013 | 142.50p | 142.50p | 140.00p | 142.50p | 2560 |
20/09/2013 | 142.50p | 143.39p | 142.50p | 142.50p | 0 |
19/09/2013 | 142.50p | 143.39p | 142.50p | 142.50p | 2500 |
18/09/2013 | 143.50p | 143.50p | 142.00p | 142.50p | 4000 |
17/09/2013 | 144.50p | 145.40p | 143.50p | 143.50p | 10250 |
16/09/2013 | 144.50p | 145.00p | 142.00p | 144.50p | 6395 |
13/09/2013 | 144.50p | 145.00p | 142.00p | 144.50p | 6066 |
12/09/2013 | 139.50p | 150.00p | 139.50p | 144.50p | 67611 |
11/09/2013 | 138.50p | 142.00p | 138.50p | 139.50p | 8250 |
10/09/2013 | 138.50p | 140.00p | 137.10p | 138.50p | 1095759 |
09/09/2013 | 138.50p | 140.00p | 138.50p | 138.50p | 707 |
06/09/2013 | 138.50p | 142.00p | 138.50p | 138.50p | 4220 |
05/09/2013 | 137.50p | 140.00p | 137.10p | 138.50p | 2165 |
04/09/2013 | 136.00p | 139.00p | 135.50p | 136.00p | 7507 |
03/09/2013 | 136.00p | 139.00p | 135.50p | 136.00p | 13730 |
02/09/2013 | 132.00p | 139.00p | 132.00p | 136.00p | 50432 |
30/08/2013 | 132.00p | 132.50p | 131.00p | 132.00p | 37815 |
29/08/2013 | 130.50p | 133.00p | 130.25p | 132.00p | 497887 |
28/08/2013 | 130.50p | 131.75p | 128.00p | 130.50p | 311 |
27/08/2013 | 130.50p | 131.39p | 130.50p | 130.50p | 2652 |
23/08/2013 | 130.50p | 131.39p | 130.50p | 130.50p | 1000 |
22/08/2013 | 131.00p | 132.00p | 128.00p | 130.50p | 0 |
21/08/2013 | 131.00p | 132.00p | 128.00p | 131.00p | 7961 |
20/08/2013 | 131.00p | 132.00p | 128.00p | 131.00p | 5000 |
19/08/2013 | 132.50p | 132.50p | 127.00p | 131.00p | 8443 |
16/08/2013 | 131.50p | 133.50p | 131.50p | 132.50p | 29250 |
15/08/2013 | 132.50p | 133.40p | 129.26p | 132.50p | 23631 |
14/08/2013 | 132.50p | 133.25p | 131.00p | 132.50p | 13601 |
13/08/2013 | 132.50p | 134.00p | 131.00p | 132.50p | 38614 |
12/08/2013 | 132.50p | 133.40p | 132.50p | 132.50p | 35643 |
09/08/2013 | 132.50p | 133.40p | 132.50p | 132.50p | 15200 |
08/08/2013 | 132.50p | 133.30p | 130.00p | 132.50p | 23500 |
07/08/2013 | 132.50p | 133.50p | 130.00p | 133.50p | 59500 |
06/08/2013 | 132.50p | 133.30p | 131.00p | 132.50p | 9900 |
05/08/2013 | 132.50p | 133.39p | 130.00p | 132.50p | 40492 |
02/08/2013 | 132.50p | 135.00p | 130.60p | 132.50p | 198214 |
01/08/2013 | 132.50p | 133.40p | 132.00p | 132.50p | 13523 |
31/07/2013 | 131.50p | 132.50p | 128.07p | 132.50p | 6133 |
30/07/2013 | 131.50p | 131.50p | 131.50p | 131.50p | 5000 |
29/07/2013 | 132.50p | 132.50p | 130.00p | 131.50p | 2100 |
26/07/2013 | 132.50p | 133.00p | 130.00p | 132.50p | 1378 |
25/07/2013 | 134.00p | 134.76p | 130.00p | 132.50p | 21374 |
24/07/2013 | 133.00p | 135.00p | 132.00p | 134.00p | 140758 |
23/07/2013 | 130.50p | 130.50p | 128.00p | 130.50p | 2250 |
22/07/2013 | 130.50p | 130.90p | 130.50p | 130.50p | 776 |
19/07/2013 | 130.50p | 130.50p | 128.00p | 130.50p | 5347 |
18/07/2013 | 130.50p | 131.00p | 130.50p | 130.50p | 680 |
17/07/2013 | 131.50p | 131.50p | 130.50p | 130.50p | 7860 |
16/07/2013 | 132.50p | 132.50p | 130.00p | 131.50p | 13000 |
15/07/2013 | 132.50p | 132.50p | 130.00p | 132.50p | 8283 |
12/07/2013 | 132.50p | 133.40p | 132.50p | 132.50p | 46233 |
11/07/2013 | 132.50p | 132.50p | 132.00p | 132.50p | 2000 |
10/07/2013 | 132.50p | 134.75p | 130.00p | 132.50p | 204356 |
09/07/2013 | 128.50p | 135.00p | 128.50p | 132.50p | 146907 |
08/07/2013 | 127.50p | 130.00p | 127.25p | 127.50p | 10500 |
05/07/2013 | 127.50p | 130.00p | 127.50p | 127.50p | 7646 |
04/07/2013 | 127.50p | 130.00p | 127.25p | 127.50p | 2170 |
03/07/2013 | 127.50p | 130.00p | 127.50p | 127.50p | 400 |
02/07/2013 | 127.00p | 130.00p | 127.00p | 127.50p | 8000 |
01/07/2013 | 126.00p | 129.00p | 126.00p | 127.00p | 10957 |
28/06/2013 | 126.00p | 128.00p | 125.00p | 126.50p | 0 |
27/06/2013 | 125.00p | 128.00p | 125.00p | 126.00p | 4650 |
26/06/2013 | 123.50p | 126.00p | 123.00p | 125.00p | 19007 |
25/06/2013 | 123.00p | 123.00p | 123.00p | 123.00p | 17005 |
24/06/2013 | 123.00p | 125.00p | 122.80p | 123.00p | 9000 |
21/06/2013 | 123.00p | 125.00p | 122.80p | 123.00p | 5079 |
20/06/2013 | 123.00p | 125.00p | 122.80p | 123.00p | 4625 |
19/06/2013 | 122.50p | 123.72p | 122.50p | 123.00p | 8000 |
18/06/2013 | 122.50p | 123.40p | 122.50p | 122.50p | 810 |
17/06/2013 | 123.50p | 124.04p | 120.00p | 122.50p | 3342 |
14/06/2013 | 123.50p | 124.00p | 122.00p | 123.50p | 39720 |
13/06/2013 | 123.50p | 123.50p | 122.00p | 123.50p | 16546 |
12/06/2013 | 125.00p | 125.00p | 122.00p | 123.50p | 62138 |
11/06/2013 | 127.00p | 127.00p | 123.00p | 125.00p | 12116 |
10/06/2013 | 127.00p | 128.37p | 127.00p | 127.00p | 5168 |
07/06/2013 | 127.00p | 127.00p | 125.00p | 127.00p | 2000 |
06/06/2013 | 127.00p | 127.92p | 125.00p | 127.00p | 23000 |
05/06/2013 | 130.00p | 131.00p | 126.03p | 127.00p | 12370 |
04/06/2013 | 130.00p | 131.38p | 128.50p | 130.00p | 4863 |
03/06/2013 | 131.50p | 132.19p | 130.00p | 130.00p | 7992 |
31/05/2013 | 131.50p | 133.00p | 131.50p | 131.50p | 3366 |
30/05/2013 | 124.50p | 133.00p | 124.50p | 131.50p | 44078 |
29/05/2013 | 125.50p | 127.00p | 124.00p | 124.50p | 23930 |
28/05/2013 | 123.50p | 127.00p | 121.50p | 125.50p | 24886 |
24/05/2013 | 123.50p | 127.00p | 123.50p | 123.50p | 21362 |
23/05/2013 | 126.50p | 127.00p | 121.00p | 123.50p | 53078 |
22/05/2013 | 126.50p | 126.50p | 123.00p | 126.50p | 4252 |
21/05/2013 | 126.50p | 128.50p | 123.00p | 126.50p | 4491 |
20/05/2013 | 126.50p | 128.89p | 126.50p | 126.50p | 1908 |
17/05/2013 | 126.50p | 128.89p | 123.00p | 126.50p | 138076 |
16/05/2013 | 127.50p | 129.21p | 123.00p | 126.50p | 49029 |
15/05/2013 | 116.50p | 129.50p | 116.50p | 127.50p | 325188 |
14/05/2013 | 115.00p | 116.60p | 114.06p | 115.00p | 0 |
13/05/2013 | 115.00p | 116.60p | 114.06p | 115.00p | 10796 |
10/05/2013 | 115.00p | 116.60p | 115.00p | 115.00p | 850 |
09/05/2013 | 111.50p | 116.00p | 110.50p | 115.00p | 42012 |
08/05/2013 | 108.50p | 113.00p | 108.50p | 111.50p | 30143 |
07/05/2013 | 107.00p | 109.00p | 107.00p | 108.00p | 31221 |
03/05/2013 | 107.00p | 109.00p | 107.00p | 107.00p | 1616 |
02/05/2013 | 107.00p | 109.00p | 107.00p | 107.00p | 1364 |
01/05/2013 | 107.00p | 109.00p | 106.04p | 107.00p | 33473 |
30/04/2013 | 107.00p | 109.00p | 106.00p | 107.00p | 17157 |
29/04/2013 | 107.00p | 109.00p | 107.00p | 107.00p | 41 |
26/04/2013 | 107.00p | 108.00p | 105.00p | 107.00p | 0 |
25/04/2013 | 108.00p | 108.00p | 105.00p | 107.00p | 48947 |
24/04/2013 | 108.50p | 109.94p | 107.00p | 108.00p | 8018 |
23/04/2013 | 108.50p | 110.00p | 107.15p | 108.50p | 0 |
22/04/2013 | 108.50p | 110.00p | 107.15p | 108.50p | 10982 |
19/04/2013 | 105.50p | 110.00p | 104.00p | 108.50p | 33572 |
18/04/2013 | 104.00p | 107.00p | 104.00p | 105.00p | 4748 |
17/04/2013 | 102.00p | 106.00p | 102.00p | 104.00p | 10103 |
16/04/2013 | 101.50p | 103.00p | 101.50p | 102.00p | 972 |
15/04/2013 | 101.00p | 103.00p | 100.00p | 101.50p | 8500 |
12/04/2013 | 100.00p | 101.50p | 100.00p | 101.00p | 11960 |
11/04/2013 | 99.25p | 102.00p | 98.53p | 100.00p | 11665 |
10/04/2013 | 99.25p | 100.00p | 99.25p | 99.25p | 1500 |
09/04/2013 | 99.25p | 99.25p | 98.80p | 99.25p | 9000 |
08/04/2013 | 99.25p | 100.00p | 98.80p | 99.25p | 8000 |
05/04/2013 | 99.00p | 100.00p | 96.00p | 99.25p | 20939 |
04/04/2013 | 97.50p | 100.00p | 97.50p | 99.00p | 19677 |
03/04/2013 | 97.50p | 98.71p | 97.50p | 97.50p | 8777 |
02/04/2013 | 98.50p | 98.50p | 94.00p | 97.50p | 36299 |
28/03/2013 | 98.50p | 98.50p | 97.00p | 98.50p | 135075 |
27/03/2013 | 98.50p | 98.50p | 97.60p | 98.50p | 24000 |
26/03/2013 | 98.50p | 99.50p | 97.00p | 98.50p | 0 |
25/03/2013 | 97.00p | 99.50p | 97.00p | 98.50p | 0 |
22/03/2013 | 98.50p | 99.50p | 97.00p | 98.50p | 4010 |
21/03/2013 | 98.50p | 99.70p | 98.50p | 98.50p | 0 |
20/03/2013 | 98.50p | 99.70p | 98.50p | 98.50p | 230 |
19/03/2013 | 98.50p | 98.50p | 97.00p | 98.50p | 123122 |
18/03/2013 | 97.50p | 98.50p | 97.50p | 98.50p | 0 |
15/03/2013 | 97.50p | 98.50p | 97.50p | 98.50p | 4000 |
14/03/2013 | 98.50p | 98.50p | 97.60p | 98.50p | 4000 |
13/03/2013 | 98.50p | 98.50p | 97.60p | 98.50p | 3473 |
12/03/2013 | 96.50p | 99.94p | 96.50p | 98.50p | 0 |
11/03/2013 | 98.50p | 99.94p | 97.00p | 98.50p | 1790 |
08/03/2013 | 98.50p | 99.94p | 96.50p | 98.50p | 5760 |
07/03/2013 | 98.00p | 98.50p | 98.00p | 98.50p | 165000 |
06/03/2013 | 98.00p | 99.00p | 98.00p | 98.00p | 5000 |
05/03/2013 | 98.00p | 98.00p | 97.30p | 98.00p | 17000 |
04/03/2013 | 94.50p | 98.00p | 94.50p | 98.00p | 20064 |
01/03/2013 | 94.00p | 96.03p | 93.75p | 94.00p | 18078 |
28/02/2013 | 94.00p | 94.60p | 94.00p | 94.00p | 1039 |
27/02/2013 | 94.00p | 94.00p | 93.00p | 94.00p | 7000 |
26/02/2013 | 94.00p | 94.00p | 93.00p | 94.00p | 0 |
25/02/2013 | 94.00p | 94.00p | 93.00p | 94.00p | 0 |
22/02/2013 | 93.00p | 94.00p | 93.00p | 94.00p | 13054 |
21/02/2013 | 91.00p | 93.00p | 90.80p | 93.00p | 3833 |
20/02/2013 | 91.00p | 92.00p | 90.60p | 91.00p | 0 |
19/02/2013 | 91.00p | 92.00p | 90.60p | 91.00p | 29539 |
18/02/2013 | 91.00p | 92.00p | 91.00p | 91.00p | 12225 |
15/02/2013 | 90.50p | 91.00p | 90.00p | 91.00p | 48630 |
14/02/2013 | 91.00p | 91.00p | 90.00p | 90.50p | 41000 |
13/02/2013 | 91.00p | 91.60p | 90.25p | 91.00p | 14658 |
12/02/2013 | 91.00p | 91.80p | 91.00p | 91.00p | 7000 |
11/02/2013 | 91.00p | 91.00p | 90.25p | 91.00p | 436 |
08/02/2013 | 91.00p | 91.00p | 91.00p | 91.00p | 2000 |
07/02/2013 | 91.00p | 91.00p | 90.25p | 91.00p | 3628 |
06/02/2013 | 90.50p | 91.00p | 90.00p | 91.00p | 15500 |
*Close Price adjusted for both dividends and splits