Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2013 | 231.25p | 234.72p | 225.00p | 225.00p | 12561 |
09/12/2013 | 235.00p | 235.00p | 231.00p | 231.00p | 1865 |
06/12/2013 | 240.00p | 240.00p | 230.00p | 231.00p | 10703 |
05/12/2013 | 232.25p | 237.90p | 230.00p | 230.00p | 28100 |
04/12/2013 | 235.00p | 242.56p | 230.00p | 236.00p | 29489 |
03/12/2013 | 239.00p | 247.00p | 232.50p | 241.50p | 73156 |
02/12/2013 | 228.32p | 232.50p | 228.32p | 232.50p | 2684 |
29/11/2013 | 230.00p | 234.50p | 229.46p | 232.50p | 44875 |
28/11/2013 | 230.82p | 234.00p | 227.00p | 234.00p | 10602 |
27/11/2013 | 230.82p | 232.50p | 227.00p | 232.50p | 1869 |
26/11/2013 | 238.00p | 238.00p | 225.00p | 227.00p | 24524 |
25/11/2013 | 230.00p | 239.00p | 222.69p | 233.00p | 74215 |
22/11/2013 | 222.69p | 227.08p | 220.00p | 225.00p | 1809 |
21/11/2013 | 224.25p | 226.00p | 220.00p | 220.00p | 57763 |
20/11/2013 | 224.75p | 230.91p | 223.79p | 224.00p | 12589 |
19/11/2013 | 231.90p | 232.00p | 227.13p | 227.13p | 131 |
18/11/2013 | 232.00p | 232.00p | 232.00p | 232.00p | 9 |
15/11/2013 | 227.19p | 229.00p | 227.19p | 229.00p | 992 |
14/11/2013 | 228.00p | 228.00p | 224.00p | 227.00p | 0 |
13/11/2013 | 228.00p | 228.00p | 224.00p | 227.00p | 27608 |
12/11/2013 | 232.00p | 232.00p | 228.00p | 228.00p | 1585 |
11/11/2013 | 227.43p | 232.00p | 220.00p | 227.00p | 19176 |
08/11/2013 | 222.65p | 227.00p | 220.00p | 220.00p | 6213 |
07/11/2013 | 227.00p | 227.43p | 220.00p | 224.50p | 0 |
06/11/2013 | 227.00p | 227.43p | 220.00p | 224.50p | 12760 |
05/11/2013 | 222.43p | 223.00p | 220.00p | 220.00p | 2443 |
04/11/2013 | 220.00p | 225.00p | 218.00p | 223.00p | 7132 |
01/11/2013 | 220.25p | 225.75p | 218.00p | 218.00p | 10478 |
31/10/2013 | 220.25p | 225.00p | 220.00p | 220.00p | 3564 |
30/10/2013 | 224.50p | 224.50p | 223.00p | 223.00p | 600 |
29/10/2013 | 223.50p | 228.10p | 221.94p | 223.50p | 36624 |
28/10/2013 | 227.00p | 227.00p | 220.77p | 223.50p | 14244 |
25/10/2013 | 224.63p | 225.00p | 223.50p | 225.00p | 9623 |
24/10/2013 | 222.00p | 226.00p | 222.00p | 223.50p | 36752 |
23/10/2013 | 225.65p | 225.65p | 220.50p | 224.00p | 2370 |
22/10/2013 | 220.25p | 225.68p | 220.25p | 220.50p | 5981 |
21/10/2013 | 221.25p | 226.50p | 221.00p | 221.00p | 12543 |
18/10/2013 | 223.00p | 227.00p | 221.00p | 221.00p | 18739 |
17/10/2013 | 229.00p | 229.00p | 222.44p | 223.00p | 11908 |
16/10/2013 | 227.00p | 227.00p | 222.37p | 224.50p | 8003 |
15/10/2013 | 223.00p | 228.75p | 219.07p | 223.50p | 49172 |
14/10/2013 | 223.25p | 226.50p | 217.00p | 220.00p | 27732 |
11/10/2013 | 230.00p | 232.00p | 226.50p | 226.50p | 13217 |
10/10/2013 | 222.89p | 228.00p | 222.89p | 228.00p | 9577 |
09/10/2013 | 225.56p | 225.56p | 225.00p | 225.00p | 436 |
08/10/2013 | 225.00p | 227.19p | 225.00p | 225.50p | 3570 |
07/10/2013 | 227.00p | 227.66p | 224.50p | 226.50p | 21972 |
04/10/2013 | 221.00p | 227.40p | 221.00p | 223.00p | 169712 |
03/10/2013 | 225.00p | 228.10p | 221.00p | 221.00p | 19010 |
02/10/2013 | 230.00p | 232.00p | 225.00p | 227.50p | 23622 |
01/10/2013 | 238.00p | 238.00p | 206.00p | 222.00p | 89902 |
30/09/2013 | 230.00p | 237.00p | 228.00p | 230.00p | 35146 |
27/09/2013 | 218.00p | 229.75p | 216.32p | 222.00p | 148238 |
26/09/2013 | 210.00p | 214.00p | 210.00p | 214.00p | 6373 |
25/09/2013 | 218.00p | 218.00p | 211.44p | 215.00p | 45013 |
24/09/2013 | 225.00p | 225.00p | 216.40p | 225.00p | 11088 |
23/09/2013 | 225.00p | 225.00p | 216.00p | 220.00p | 2600 |
20/09/2013 | 220.00p | 223.00p | 215.00p | 223.00p | 6884 |
19/09/2013 | 216.00p | 224.30p | 215.25p | 220.00p | 26031 |
18/09/2013 | 204.00p | 216.00p | 203.76p | 216.00p | 37034 |
17/09/2013 | 202.00p | 205.00p | 202.00p | 204.50p | 1565 |
16/09/2013 | 200.00p | 205.00p | 195.00p | 205.00p | 4803 |
13/09/2013 | 200.00p | 200.00p | 195.00p | 195.00p | 4071 |
12/09/2013 | 195.00p | 199.00p | 195.00p | 195.00p | 7473 |
11/09/2013 | 199.45p | 200.00p | 195.70p | 200.00p | 12157 |
10/09/2013 | 201.23p | 201.23p | 195.00p | 200.00p | 13497 |
09/09/2013 | 200.95p | 200.95p | 195.00p | 195.00p | 1395 |
06/09/2013 | 201.58p | 201.58p | 194.00p | 197.00p | 5500 |
05/09/2013 | 194.00p | 203.32p | 194.00p | 194.00p | 6752 |
04/09/2013 | 195.00p | 200.00p | 195.00p | 200.00p | 1681 |
03/09/2013 | 195.55p | 197.50p | 195.55p | 197.50p | 1000 |
02/09/2013 | 195.00p | 197.80p | 191.00p | 195.50p | 14224 |
30/08/2013 | 197.80p | 197.80p | 193.00p | 193.00p | 827 |
29/08/2013 | 200.00p | 200.00p | 190.00p | 195.00p | 2300 |
28/08/2013 | 195.00p | 197.44p | 190.00p | 190.00p | 23600 |
27/08/2013 | 195.00p | 202.31p | 195.00p | 195.00p | 1294 |
23/08/2013 | 202.61p | 202.61p | 199.87p | 199.87p | 1467 |
22/08/2013 | 195.00p | 202.31p | 195.00p | 199.87p | 1480 |
21/08/2013 | 196.95p | 199.87p | 195.00p | 195.00p | 1912 |
20/08/2013 | 204.75p | 204.75p | 195.98p | 199.87p | 6051 |
19/08/2013 | 200.13p | 203.00p | 199.00p | 200.13p | 12479 |
16/08/2013 | 205.00p | 210.50p | 201.00p | 203.00p | 48447 |
15/08/2013 | 209.96p | 212.75p | 209.96p | 210.50p | 1509 |
14/08/2013 | 210.00p | 212.75p | 210.00p | 212.75p | 4000 |
13/08/2013 | 214.00p | 214.00p | 209.00p | 210.00p | 6500 |
12/08/2013 | 209.00p | 216.64p | 209.00p | 210.50p | 7884 |
09/08/2013 | 211.00p | 213.90p | 205.00p | 208.25p | 10893 |
08/08/2013 | 210.00p | 210.00p | 205.00p | 205.00p | 4700 |
07/08/2013 | 205.00p | 206.00p | 201.25p | 205.00p | 0 |
06/08/2013 | 205.00p | 206.00p | 201.25p | 205.00p | 22916 |
05/08/2013 | 199.25p | 203.00p | 199.25p | 202.50p | 16547 |
02/08/2013 | 198.00p | 203.00p | 198.00p | 203.00p | 2524 |
01/08/2013 | 197.00p | 202.00p | 197.00p | 200.50p | 1861 |
31/07/2013 | 202.50p | 203.00p | 198.50p | 201.50p | 5021 |
30/07/2013 | 200.00p | 200.00p | 198.50p | 198.50p | 1000 |
29/07/2013 | 193.98p | 196.50p | 193.98p | 196.00p | 243 |
26/07/2013 | 195.00p | 197.75p | 193.98p | 196.50p | 7309 |
25/07/2013 | 195.00p | 200.00p | 193.50p | 197.75p | 0 |
24/07/2013 | 195.00p | 200.00p | 193.50p | 198.00p | 38444 |
23/07/2013 | 197.00p | 197.00p | 192.00p | 193.50p | 31476 |
22/07/2013 | 196.75p | 196.75p | 194.50p | 194.50p | 2522 |
19/07/2013 | 196.50p | 196.50p | 193.50p | 196.00p | 3000 |
18/07/2013 | 190.77p | 193.50p | 190.08p | 193.50p | 4904 |
17/07/2013 | 195.00p | 197.00p | 193.50p | 193.50p | 67416 |
16/07/2013 | 195.00p | 195.00p | 192.50p | 192.50p | 8520 |
15/07/2013 | 195.00p | 195.00p | 193.49p | 194.00p | 27404 |
12/07/2013 | 196.50p | 196.50p | 189.00p | 193.50p | 10000 |
11/07/2013 | 194.00p | 195.00p | 189.00p | 189.00p | 108612 |
10/07/2013 | 195.00p | 195.00p | 195.00p | 195.00p | 6 |
09/07/2013 | 185.00p | 194.00p | 185.00p | 191.00p | 4193 |
08/07/2013 | 183.00p | 192.00p | 183.00p | 189.00p | 24597 |
05/07/2013 | 190.00p | 190.50p | 178.10p | 188.00p | 2393 |
04/07/2013 | 179.00p | 184.00p | 179.00p | 184.00p | 9899 |
03/07/2013 | 179.00p | 186.00p | 179.00p | 179.00p | 7049 |
02/07/2013 | 180.25p | 184.50p | 180.25p | 184.50p | 12 |
01/07/2013 | 178.60p | 187.56p | 178.60p | 180.00p | 5586 |
28/06/2013 | 183.00p | 193.00p | 180.00p | 180.00p | 17021 |
27/06/2013 | 183.00p | 187.00p | 181.00p | 187.00p | 6085 |
26/06/2013 | 190.25p | 196.35p | 183.00p | 188.00p | 29513 |
25/06/2013 | 187.25p | 194.00p | 186.50p | 190.50p | 11000 |
24/06/2013 | 185.25p | 188.00p | 185.25p | 186.50p | 621 |
21/06/2013 | 190.25p | 193.00p | 187.00p | 187.00p | 11216 |
20/06/2013 | 190.50p | 194.00p | 190.00p | 192.50p | 6571 |
19/06/2013 | 195.25p | 195.25p | 190.50p | 190.50p | 3331 |
18/06/2013 | 195.25p | 196.98p | 194.00p | 194.00p | 36132 |
17/06/2013 | 195.00p | 197.40p | 195.00p | 196.50p | 7260 |
14/06/2013 | 197.00p | 200.00p | 192.50p | 195.00p | 10275 |
13/06/2013 | 200.50p | 202.13p | 192.50p | 192.50p | 32147 |
12/06/2013 | 210.00p | 210.10p | 204.00p | 205.25p | 40357 |
11/06/2013 | 208.00p | 208.50p | 208.00p | 208.50p | 7500 |
10/06/2013 | 215.00p | 215.00p | 215.00p | 215.00p | 6 |
07/06/2013 | 215.00p | 215.00p | 210.00p | 211.50p | 0 |
06/06/2013 | 215.00p | 215.00p | 210.00p | 213.00p | 25928 |
05/06/2013 | 211.50p | 213.00p | 210.00p | 210.00p | 8396 |
04/06/2013 | 213.00p | 213.28p | 210.47p | 212.37p | 3742 |
03/06/2013 | 214.00p | 214.00p | 211.25p | 211.50p | 5600 |
31/05/2013 | 212.10p | 214.75p | 212.10p | 212.50p | 2700 |
30/05/2013 | 210.00p | 213.00p | 208.63p | 212.50p | 4117 |
29/05/2013 | 210.00p | 214.37p | 210.00p | 211.00p | 18581 |
28/05/2013 | 219.00p | 219.00p | 214.37p | 214.37p | 3718 |
24/05/2013 | 215.00p | 215.00p | 210.00p | 215.00p | 109505 |
23/05/2013 | 213.77p | 216.50p | 213.77p | 216.50p | 6213 |
22/05/2013 | 215.00p | 221.50p | 210.00p | 217.50p | 32179 |
21/05/2013 | 215.00p | 223.09p | 215.00p | 223.00p | 21430 |
20/05/2013 | 222.00p | 224.00p | 218.50p | 219.50p | 11239 |
17/05/2013 | 220.00p | 220.00p | 219.50p | 219.50p | 3300 |
16/05/2013 | 216.00p | 218.75p | 215.70p | 216.50p | 7870 |
15/05/2013 | 216.88p | 219.50p | 215.88p | 219.50p | 7057 |
14/05/2013 | 212.00p | 215.00p | 212.00p | 215.00p | 5000 |
13/05/2013 | 215.00p | 217.72p | 203.70p | 214.00p | 15634 |
10/05/2013 | 205.00p | 208.00p | 202.00p | 208.00p | 33049 |
09/05/2013 | 205.00p | 205.00p | 202.00p | 202.00p | 25741 |
08/05/2013 | 202.00p | 204.50p | 200.70p | 202.50p | 9947 |
07/05/2013 | 200.00p | 201.00p | 197.00p | 200.00p | 36038 |
03/05/2013 | 205.00p | 205.00p | 202.70p | 204.00p | 9404 |
02/05/2013 | 200.00p | 207.00p | 199.25p | 207.00p | 84406 |
01/05/2013 | 200.00p | 200.00p | 196.25p | 200.00p | 1243 |
30/04/2013 | 197.00p | 199.00p | 193.28p | 198.75p | 18897 |
29/04/2013 | 200.00p | 200.00p | 198.50p | 199.00p | 0 |
26/04/2013 | 200.00p | 200.00p | 198.50p | 198.50p | 10750 |
25/04/2013 | 205.00p | 205.00p | 200.70p | 202.50p | 10441 |
24/04/2013 | 200.70p | 202.50p | 200.70p | 202.50p | 2512 |
23/04/2013 | 205.00p | 205.00p | 202.50p | 202.50p | 6 |
22/04/2013 | 203.00p | 203.00p | 201.56p | 203.00p | 1655 |
19/04/2013 | 203.00p | 205.00p | 203.00p | 205.00p | 9163 |
18/04/2013 | 198.00p | 203.50p | 198.00p | 203.50p | 14703 |
17/04/2013 | 198.75p | 198.75p | 197.50p | 197.50p | 1754 |
16/04/2013 | 198.75p | 199.58p | 197.50p | 197.50p | 9446 |
15/04/2013 | 198.75p | 198.75p | 196.00p | 197.50p | 6050 |
12/04/2013 | 197.45p | 197.45p | 195.00p | 195.00p | 2133 |
11/04/2013 | 197.00p | 200.00p | 196.00p | 200.00p | 10981 |
10/04/2013 | 199.00p | 202.00p | 196.00p | 201.00p | 1255 |
09/04/2013 | 199.00p | 200.00p | 198.00p | 200.00p | 1409 |
08/04/2013 | 196.50p | 199.00p | 196.00p | 198.00p | 25069 |
05/04/2013 | 198.00p | 201.37p | 195.50p | 198.50p | 24738 |
04/04/2013 | 198.00p | 198.00p | 195.00p | 196.50p | 15967 |
03/04/2013 | 198.60p | 198.60p | 196.18p | 198.00p | 4550 |
02/04/2013 | 197.00p | 203.00p | 193.50p | 198.00p | 6519 |
28/03/2013 | 199.00p | 201.00p | 197.10p | 200.00p | 5469 |
27/03/2013 | 198.54p | 200.00p | 198.20p | 199.00p | 9144 |
26/03/2013 | 202.00p | 202.37p | 202.00p | 202.00p | 2455 |
25/03/2013 | 203.00p | 203.08p | 200.00p | 200.00p | 28647 |
22/03/2013 | 202.75p | 205.00p | 202.00p | 202.00p | 15948 |
21/03/2013 | 201.00p | 205.00p | 196.00p | 205.00p | 76355 |
20/03/2013 | 203.00p | 207.00p | 203.00p | 204.50p | 18658 |
19/03/2013 | 199.20p | 205.44p | 199.20p | 204.00p | 13041 |
18/03/2013 | 208.00p | 208.00p | 202.00p | 202.00p | 8279 |
15/03/2013 | 205.00p | 207.00p | 204.00p | 206.00p | 33831 |
14/03/2013 | 205.00p | 207.00p | 203.94p | 205.00p | 8164 |
13/03/2013 | 204.00p | 207.00p | 204.00p | 204.00p | 19809 |
12/03/2013 | 205.00p | 210.00p | 200.00p | 204.00p | 48600 |
11/03/2013 | 208.34p | 210.00p | 202.00p | 210.00p | 12798 |
08/03/2013 | 205.00p | 208.26p | 199.78p | 202.00p | 48455 |
07/03/2013 | 204.40p | 208.24p | 201.75p | 202.00p | 25331 |
06/03/2013 | 208.00p | 210.00p | 205.90p | 210.00p | 33748 |
05/03/2013 | 205.00p | 210.75p | 205.00p | 209.00p | 38972 |
04/03/2013 | 208.00p | 210.00p | 203.00p | 204.00p | 20697 |
01/03/2013 | 206.50p | 207.98p | 200.00p | 200.00p | 18602 |
28/02/2013 | 202.00p | 208.00p | 196.70p | 200.25p | 90821 |
27/02/2013 | 205.00p | 215.00p | 195.00p | 197.00p | 61586 |
*Close Price adjusted for both dividends and splits