Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2013 | 350.00p | 352.75p | 325.00p | 337.50p | 3803 |
17/01/2013 | 350.00p | 351.25p | 337.50p | 350.00p | 3112 |
16/01/2013 | 350.00p | 352.50p | 338.94p | 350.00p | 123 |
15/01/2013 | 375.00p | 375.00p | 337.50p | 350.00p | 3546 |
14/01/2013 | 375.00p | 375.00p | 362.50p | 375.00p | 4580 |
11/01/2013 | 375.00p | 375.00p | 362.50p | 375.00p | 2831 |
10/01/2013 | 375.00p | 380.00p | 366.50p | 375.00p | 482 |
09/01/2013 | 375.00p | 381.00p | 368.50p | 375.00p | 2378 |
08/01/2013 | 381.25p | 381.25p | 366.00p | 375.00p | 1308 |
07/01/2013 | 375.00p | 382.50p | 362.50p | 381.25p | 2773 |
04/01/2013 | 375.00p | 385.00p | 375.00p | 375.00p | 0 |
03/01/2013 | 375.00p | 385.00p | 375.00p | 375.00p | 68 |
02/01/2013 | 337.50p | 389.50p | 337.50p | 375.00p | 8776 |
31/12/2012 | 337.50p | 340.00p | 325.00p | 337.50p | 328 |
28/12/2012 | 350.00p | 350.00p | 325.00p | 337.50p | 2935 |
27/12/2012 | 350.00p | 350.00p | 345.41p | 350.00p | 1000 |
24/12/2012 | 350.00p | 353.50p | 345.00p | 350.00p | 1833 |
21/12/2012 | 350.00p | 352.50p | 337.50p | 350.00p | 427 |
20/12/2012 | 350.00p | 353.75p | 337.50p | 350.00p | 2204 |
19/12/2012 | 356.25p | 356.25p | 350.00p | 350.00p | 1331 |
18/12/2012 | 356.25p | 356.25p | 350.00p | 356.25p | 818 |
17/12/2012 | 356.25p | 356.25p | 350.00p | 356.25p | 433 |
14/12/2012 | 356.25p | 360.00p | 350.00p | 356.25p | 4862 |
13/12/2012 | 356.25p | 358.13p | 350.00p | 356.25p | 306 |
12/12/2012 | 356.25p | 358.13p | 351.30p | 356.25p | 889 |
11/12/2012 | 362.50p | 362.50p | 351.25p | 356.25p | 2574 |
10/12/2012 | 375.00p | 375.00p | 350.00p | 362.50p | 1271 |
07/12/2012 | 362.50p | 375.00p | 353.75p | 375.00p | 5695 |
06/12/2012 | 368.75p | 372.25p | 355.50p | 362.50p | 4715 |
05/12/2012 | 362.50p | 368.75p | 355.00p | 368.75p | 1368 |
04/12/2012 | 387.50p | 387.50p | 362.50p | 362.50p | 371 |
03/12/2012 | 387.50p | 387.50p | 377.50p | 387.50p | 529 |
30/11/2012 | 387.50p | 400.00p | 376.25p | 387.50p | 3600 |
29/11/2012 | 387.50p | 387.50p | 376.31p | 387.50p | 824 |
28/11/2012 | 393.75p | 400.00p | 375.00p | 387.50p | 5560 |
27/11/2012 | 393.75p | 400.00p | 375.00p | 393.75p | 5235 |
26/11/2012 | 418.75p | 418.75p | 388.75p | 393.75p | 2411 |
23/11/2012 | 406.25p | 425.00p | 402.50p | 418.75p | 2620 |
22/11/2012 | 412.50p | 412.50p | 401.25p | 406.25p | 402 |
21/11/2012 | 412.50p | 416.25p | 380.00p | 412.50p | 1399 |
20/11/2012 | 431.25p | 431.25p | 400.00p | 412.50p | 441 |
19/11/2012 | 437.50p | 437.50p | 400.00p | 431.25p | 955 |
16/11/2012 | 437.50p | 437.50p | 402.50p | 437.50p | 0 |
15/11/2012 | 437.50p | 437.50p | 402.50p | 437.50p | 3446 |
14/11/2012 | 437.50p | 437.50p | 425.00p | 437.50p | 512 |
13/11/2012 | 437.50p | 437.50p | 425.00p | 437.50p | 500 |
12/11/2012 | 450.00p | 450.00p | 425.00p | 437.50p | 1369 |
09/11/2012 | 456.25p | 456.25p | 425.00p | 450.00p | 1886 |
08/11/2012 | 456.25p | 456.25p | 437.50p | 456.25p | 1006 |
07/11/2012 | 456.25p | 457.00p | 437.50p | 456.25p | 4346 |
06/11/2012 | 450.00p | 456.25p | 439.50p | 456.25p | 1066 |
05/11/2012 | 450.00p | 450.00p | 438.75p | 450.00p | 385 |
02/11/2012 | 450.00p | 475.00p | 438.75p | 450.00p | 1720 |
01/11/2012 | 450.00p | 450.00p | 437.50p | 450.00p | 2202 |
31/10/2012 | 443.75p | 455.00p | 440.00p | 450.00p | 4265 |
30/10/2012 | 431.25p | 449.40p | 431.25p | 443.75p | 2035 |
29/10/2012 | 443.75p | 457.50p | 430.00p | 437.50p | 7814 |
26/10/2012 | 443.75p | 475.00p | 431.25p | 443.75p | 22149 |
25/10/2012 | 437.50p | 437.50p | 402.50p | 418.75p | 2160 |
24/10/2012 | 437.50p | 437.50p | 437.00p | 437.50p | 908 |
23/10/2012 | 437.50p | 437.50p | 430.00p | 437.50p | 647 |
22/10/2012 | 456.25p | 456.25p | 428.00p | 437.50p | 1464 |
19/10/2012 | 462.50p | 462.50p | 437.50p | 456.25p | 2471 |
18/10/2012 | 456.25p | 462.50p | 442.50p | 462.50p | 3401 |
17/10/2012 | 406.25p | 462.25p | 406.25p | 456.25p | 4192 |
16/10/2012 | 412.50p | 417.00p | 387.50p | 406.25p | 2681 |
15/10/2012 | 425.00p | 450.00p | 400.00p | 412.50p | 1238 |
12/10/2012 | 431.25p | 431.25p | 400.00p | 412.50p | 4258 |
11/10/2012 | 443.75p | 443.75p | 403.50p | 431.25p | 4046 |
10/10/2012 | 450.00p | 455.00p | 427.50p | 443.75p | 3293 |
09/10/2012 | 450.00p | 454.50p | 430.00p | 450.00p | 1272 |
08/10/2012 | 450.00p | 455.00p | 440.00p | 450.00p | 899 |
05/10/2012 | 437.50p | 450.00p | 437.50p | 450.00p | 1803 |
04/10/2012 | 450.00p | 450.00p | 426.25p | 443.75p | 6630 |
03/10/2012 | 450.00p | 450.00p | 427.50p | 450.00p | 1763 |
02/10/2012 | 456.25p | 456.25p | 429.00p | 456.25p | 1278 |
01/10/2012 | 462.50p | 462.50p | 440.00p | 456.25p | 2428 |
28/09/2012 | 462.50p | 475.00p | 450.00p | 462.50p | 1298 |
27/09/2012 | 468.75p | 468.75p | 450.00p | 462.50p | 156 |
26/09/2012 | 475.00p | 475.00p | 440.00p | 468.75p | 3142 |
25/09/2012 | 481.25p | 481.25p | 462.50p | 475.00p | 4894 |
24/09/2012 | 481.25p | 481.25p | 475.00p | 481.25p | 1134 |
21/09/2012 | 487.50p | 495.00p | 475.00p | 481.25p | 7933 |
20/09/2012 | 493.75p | 499.50p | 475.00p | 487.50p | 684 |
19/09/2012 | 493.75p | 499.75p | 475.00p | 493.75p | 699 |
18/09/2012 | 525.00p | 525.00p | 475.00p | 493.75p | 4064 |
17/09/2012 | 518.75p | 525.00p | 487.50p | 525.00p | 7632 |
14/09/2012 | 512.50p | 525.00p | 497.50p | 518.75p | 3508 |
13/09/2012 | 500.00p | 512.50p | 487.50p | 512.50p | 921 |
12/09/2012 | 506.25p | 510.00p | 484.00p | 500.00p | 2915 |
11/09/2012 | 500.00p | 517.50p | 487.50p | 506.25p | 9267 |
10/09/2012 | 512.50p | 525.00p | 478.00p | 500.00p | 14078 |
07/09/2012 | 525.00p | 530.00p | 500.00p | 512.50p | 1803 |
06/09/2012 | 525.00p | 550.00p | 502.50p | 525.00p | 1803 |
05/09/2012 | 562.50p | 562.50p | 500.00p | 525.00p | 8936 |
04/09/2012 | 593.75p | 599.50p | 550.00p | 562.50p | 7565 |
03/09/2012 | 562.50p | 637.00p | 562.50p | 593.75p | 15927 |
31/08/2012 | 518.75p | 587.50p | 516.50p | 556.25p | 10949 |
30/08/2012 | 506.25p | 537.50p | 487.50p | 518.75p | 11511 |
29/08/2012 | 518.75p | 522.00p | 487.50p | 506.25p | 4074 |
28/08/2012 | 562.50p | 562.50p | 512.50p | 518.75p | 9007 |
24/08/2012 | 543.75p | 543.75p | 502.50p | 537.50p | 2188 |
23/08/2012 | 537.50p | 537.50p | 502.50p | 537.50p | 2993 |
22/08/2012 | 525.00p | 537.50p | 475.00p | 537.50p | 14814 |
21/08/2012 | 506.25p | 535.00p | 500.00p | 525.00p | 14583 |
20/08/2012 | 531.25p | 535.00p | 500.00p | 506.25p | 6278 |
17/08/2012 | 568.75p | 568.75p | 482.50p | 531.25p | 24164 |
16/08/2012 | 612.50p | 612.50p | 550.00p | 568.75p | 3276 |
15/08/2012 | 612.50p | 612.50p | 562.50p | 587.50p | 2985 |
14/08/2012 | 593.75p | 600.00p | 550.00p | 587.50p | 14375 |
13/08/2012 | 612.50p | 650.00p | 544.00p | 581.25p | 11748 |
10/08/2012 | 581.25p | 610.00p | 543.75p | 587.50p | 18027 |
09/08/2012 | 637.50p | 640.00p | 550.00p | 581.25p | 10666 |
08/08/2012 | 675.00p | 675.00p | 600.00p | 637.50p | 8340 |
07/08/2012 | 637.50p | 679.50p | 637.50p | 675.00p | 2251 |
06/08/2012 | 687.50p | 687.50p | 650.00p | 681.25p | 3691 |
03/08/2012 | 725.00p | 820.00p | 675.00p | 687.50p | 37694 |
02/08/2012 | 712.50p | 750.00p | 684.38p | 731.25p | 3901 |
01/08/2012 | 675.00p | 775.00p | 616.50p | 712.50p | 21737 |
31/07/2012 | 693.75p | 700.00p | 664.00p | 675.00p | 5810 |
30/07/2012 | 650.00p | 693.75p | 650.00p | 693.75p | 5316 |
27/07/2012 | 737.50p | 737.50p | 575.00p | 650.00p | 17828 |
26/07/2012 | 775.00p | 775.00p | 725.00p | 750.00p | 5675 |
25/07/2012 | 725.00p | 756.25p | 715.00p | 756.25p | 2815 |
24/07/2012 | 737.50p | 768.75p | 715.50p | 725.00p | 10171 |
23/07/2012 | 850.00p | 862.50p | 737.50p | 737.50p | 7113 |
20/07/2012 | 837.50p | 872.50p | 825.00p | 850.00p | 8081 |
19/07/2012 | 875.00p | 875.00p | 775.00p | 837.50p | 17440 |
18/07/2012 | 806.25p | 925.00p | 806.25p | 875.00p | 33723 |
17/07/2012 | 750.00p | 835.00p | 750.00p | 806.25p | 34667 |
16/07/2012 | 725.00p | 775.00p | 700.00p | 750.00p | 17345 |
13/07/2012 | 700.00p | 712.50p | 687.50p | 687.50p | 15391 |
12/07/2012 | 718.75p | 747.00p | 660.00p | 700.00p | 12611 |
11/07/2012 | 687.50p | 750.00p | 687.50p | 718.75p | 21431 |
10/07/2012 | 675.00p | 700.00p | 657.50p | 687.50p | 2768 |
09/07/2012 | 712.50p | 725.00p | 637.50p | 675.00p | 14531 |
06/07/2012 | 656.25p | 730.00p | 656.25p | 712.50p | 48405 |
05/07/2012 | 593.75p | 690.00p | 590.63p | 656.25p | 26225 |
04/07/2012 | 612.50p | 637.50p | 575.00p | 593.75p | 11759 |
03/07/2012 | 568.75p | 660.00p | 566.00p | 612.50p | 14364 |
02/07/2012 | 537.50p | 593.75p | 537.50p | 568.75p | 5161 |
29/06/2012 | 575.00p | 586.00p | 525.00p | 537.50p | 4829 |
28/06/2012 | 575.00p | 592.00p | 568.00p | 575.00p | 919 |
27/06/2012 | 575.00p | 600.00p | 565.00p | 575.00p | 855 |
26/06/2012 | 618.75p | 624.38p | 562.50p | 575.00p | 3935 |
25/06/2012 | 587.50p | 644.50p | 587.50p | 618.75p | 4933 |
22/06/2012 | 581.25p | 590.00p | 539.00p | 575.00p | 5994 |
21/06/2012 | 593.75p | 620.00p | 567.50p | 581.25p | 5257 |
20/06/2012 | 568.75p | 599.50p | 555.00p | 593.75p | 4307 |
19/06/2012 | 575.00p | 587.50p | 552.50p | 568.75p | 7601 |
18/06/2012 | 550.00p | 600.00p | 530.85p | 575.00p | 10356 |
15/06/2012 | 512.50p | 595.00p | 512.50p | 550.00p | 8576 |
14/06/2012 | 537.50p | 544.40p | 500.00p | 512.50p | 1800 |
13/06/2012 | 562.50p | 562.50p | 500.00p | 537.50p | 2038 |
12/06/2012 | 537.50p | 585.00p | 532.50p | 562.50p | 5872 |
11/06/2012 | 518.75p | 525.00p | 500.00p | 512.50p | 5631 |
08/06/2012 | 525.00p | 535.00p | 500.00p | 518.75p | 6892 |
07/06/2012 | 550.00p | 557.50p | 500.00p | 525.00p | 5666 |
06/06/2012 | 568.75p | 572.50p | 527.50p | 550.00p | 3376 |
01/06/2012 | 481.25p | 575.00p | 481.25p | 568.75p | 10635 |
31/05/2012 | 456.25p | 690.00p | 456.25p | 481.25p | 43796 |
30/05/2012 | 400.00p | 450.00p | 400.00p | 431.25p | 9197 |
29/05/2012 | 362.50p | 410.00p | 362.50p | 400.00p | 9612 |
28/05/2012 | 318.75p | 343.75p | 310.50p | 343.75p | 7804 |
25/05/2012 | 318.75p | 327.00p | 318.75p | 318.75p | 68 |
24/05/2012 | 318.75p | 335.00p | 318.75p | 318.75p | 1190 |
23/05/2012 | 318.75p | 320.62p | 305.00p | 318.75p | 546 |
22/05/2012 | 318.75p | 322.00p | 305.00p | 318.75p | 45 |
21/05/2012 | 318.75p | 327.50p | 303.75p | 318.75p | 4710 |
18/05/2012 | 318.75p | 325.00p | 277.50p | 318.75p | 8670 |
17/05/2012 | 337.50p | 337.50p | 302.50p | 318.75p | 609 |
16/05/2012 | 337.50p | 350.00p | 320.00p | 325.00p | 1191 |
15/05/2012 | 337.50p | 347.50p | 325.00p | 325.00p | 300 |
14/05/2012 | 325.00p | 342.50p | 307.50p | 325.00p | 1507 |
11/05/2012 | 325.00p | 342.50p | 315.00p | 325.00p | 232 |
10/05/2012 | 312.50p | 325.00p | 312.50p | 325.00p | 4000 |
09/05/2012 | 337.50p | 337.50p | 302.50p | 312.50p | 3267 |
08/05/2012 | 337.50p | 350.00p | 325.00p | 337.50p | 1109 |
04/05/2012 | 343.75p | 347.50p | 325.00p | 337.50p | 4736 |
03/05/2012 | 350.00p | 350.00p | 333.50p | 343.75p | 588 |
02/05/2012 | 350.00p | 360.00p | 333.50p | 350.00p | 227 |
01/05/2012 | 362.50p | 362.50p | 332.50p | 350.00p | 2096 |
30/04/2012 | 362.50p | 379.75p | 335.50p | 362.50p | 484 |
27/04/2012 | 343.75p | 400.00p | 327.50p | 362.50p | 2645 |
26/04/2012 | 362.50p | 370.00p | 327.50p | 343.75p | 6683 |
25/04/2012 | 368.75p | 371.50p | 350.00p | 362.50p | 1324 |
24/04/2012 | 368.75p | 381.00p | 350.00p | 368.75p | 8480 |
23/04/2012 | 393.75p | 393.75p | 362.50p | 368.75p | 8129 |
20/04/2012 | 387.50p | 390.00p | 351.00p | 381.25p | 4394 |
19/04/2012 | 375.00p | 425.00p | 352.50p | 381.25p | 9392 |
18/04/2012 | 375.00p | 380.00p | 350.00p | 375.00p | 0 |
17/04/2012 | 375.00p | 380.00p | 350.00p | 375.00p | 1189 |
16/04/2012 | 375.00p | 375.00p | 352.50p | 375.00p | 2244 |
13/04/2012 | 356.25p | 394.50p | 350.00p | 375.00p | 7175 |
12/04/2012 | 375.00p | 376.00p | 350.00p | 356.25p | 6012 |
11/04/2012 | 381.25p | 412.50p | 355.00p | 375.00p | 9494 |
10/04/2012 | 343.75p | 373.41p | 342.50p | 368.75p | 4417 |
05/04/2012 | 375.00p | 375.00p | 326.25p | 343.75p | 5139 |
04/04/2012 | 400.00p | 420.00p | 350.00p | 368.75p | 9849 |
03/04/2012 | 431.25p | 431.25p | 375.00p | 400.00p | 5442 |
*Close Price adjusted for both dividends and splits