Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2013 | 91.00p | 92.00p | 89.00p | 90.50p | 341757 |
10/12/2013 | 91.00p | 91.79p | 89.00p | 91.00p | 22477 |
09/12/2013 | 90.50p | 91.90p | 89.00p | 91.00p | 116889 |
06/12/2013 | 91.00p | 92.16p | 90.50p | 90.50p | 5500 |
05/12/2013 | 91.00p | 92.00p | 86.00p | 91.00p | 45454 |
04/12/2013 | 92.75p | 93.00p | 90.00p | 91.25p | 62122 |
03/12/2013 | 96.00p | 96.00p | 91.00p | 92.75p | 31568 |
02/12/2013 | 96.50p | 98.00p | 94.00p | 96.00p | 21632 |
29/11/2013 | 96.00p | 98.00p | 96.00p | 96.00p | 1566829 |
28/11/2013 | 96.00p | 98.00p | 95.00p | 96.00p | 887888 |
27/11/2013 | 93.50p | 96.00p | 93.00p | 95.00p | 38371 |
26/11/2013 | 91.50p | 94.67p | 91.00p | 93.50p | 460725 |
25/11/2013 | 85.00p | 93.50p | 85.00p | 91.50p | 83465 |
22/11/2013 | 86.00p | 86.00p | 85.50p | 86.00p | 16298 |
21/11/2013 | 86.00p | 87.00p | 85.50p | 86.00p | 563236 |
20/11/2013 | 85.50p | 86.60p | 85.00p | 86.00p | 118692 |
19/11/2013 | 85.00p | 86.97p | 84.66p | 85.50p | 487209 |
18/11/2013 | 85.00p | 85.00p | 83.17p | 85.00p | 1203978 |
15/11/2013 | 85.00p | 87.00p | 85.00p | 85.00p | 43961 |
14/11/2013 | 85.00p | 85.00p | 84.54p | 85.00p | 332508 |
13/11/2013 | 85.00p | 86.00p | 85.00p | 85.00p | 1723 |
12/11/2013 | 85.00p | 85.79p | 84.60p | 85.00p | 2466 |
11/11/2013 | 85.50p | 85.50p | 85.00p | 85.00p | 5000 |
08/11/2013 | 85.50p | 86.00p | 85.50p | 85.50p | 0 |
07/11/2013 | 85.50p | 86.00p | 85.50p | 85.50p | 217 |
06/11/2013 | 85.50p | 85.50p | 85.20p | 85.50p | 1000 |
05/11/2013 | 85.00p | 87.00p | 84.60p | 85.50p | 32382 |
04/11/2013 | 85.00p | 85.00p | 83.25p | 85.00p | 28063 |
01/11/2013 | 85.50p | 87.00p | 83.00p | 85.00p | 30333 |
31/10/2013 | 82.50p | 85.50p | 82.50p | 85.50p | 27240 |
30/10/2013 | 79.50p | 83.00p | 79.00p | 80.00p | 217954 |
29/10/2013 | 78.75p | 80.00p | 78.10p | 80.00p | 26497 |
28/10/2013 | 78.75p | 79.50p | 77.60p | 78.75p | 4920104 |
25/10/2013 | 78.50p | 79.39p | 76.50p | 78.75p | 3850 |
24/10/2013 | 76.50p | 80.00p | 76.12p | 76.50p | 6686879 |
23/10/2013 | 76.50p | 77.00p | 76.30p | 76.50p | 11769 |
22/10/2013 | 76.50p | 77.00p | 76.50p | 76.50p | 7160 |
21/10/2013 | 76.75p | 77.00p | 76.50p | 76.50p | 67557 |
18/10/2013 | 78.00p | 78.00p | 76.50p | 76.75p | 96900 |
17/10/2013 | 76.50p | 77.00p | 76.50p | 76.50p | 362921 |
16/10/2013 | 76.50p | 77.00p | 76.09p | 76.50p | 22726 |
15/10/2013 | 73.50p | 77.00p | 73.00p | 76.50p | 240243 |
14/10/2013 | 72.50p | 74.00p | 69.50p | 73.50p | 271352 |
11/10/2013 | 69.50p | 70.75p | 69.50p | 69.50p | 15000 |
10/10/2013 | 69.50p | 69.50p | 68.10p | 69.50p | 53483 |
09/10/2013 | 69.00p | 70.00p | 68.00p | 69.50p | 80664 |
08/10/2013 | 68.25p | 68.50p | 67.00p | 68.50p | 106838 |
07/10/2013 | 68.25p | 68.50p | 68.25p | 68.25p | 0 |
04/10/2013 | 68.25p | 68.50p | 68.25p | 68.25p | 7000 |
03/10/2013 | 68.25p | 68.25p | 67.50p | 68.25p | 0 |
02/10/2013 | 67.50p | 68.25p | 67.50p | 68.25p | 15000 |
01/10/2013 | 68.25p | 68.25p | 67.00p | 68.25p | 0 |
30/09/2013 | 68.25p | 68.25p | 67.00p | 68.25p | 1115 |
27/09/2013 | 68.25p | 68.25p | 67.00p | 68.25p | 0 |
26/09/2013 | 68.00p | 68.25p | 67.00p | 68.25p | 14751 |
25/09/2013 | 68.00p | 68.00p | 67.00p | 68.00p | 97800 |
24/09/2013 | 68.00p | 68.00p | 67.00p | 68.00p | 15000 |
23/09/2013 | 68.00p | 68.00p | 67.00p | 68.00p | 23250 |
20/09/2013 | 68.00p | 68.00p | 67.00p | 68.00p | 51000 |
19/09/2013 | 65.75p | 68.00p | 65.75p | 68.00p | 22000 |
18/09/2013 | 65.75p | 66.00p | 65.00p | 65.75p | 0 |
17/09/2013 | 66.00p | 66.00p | 65.00p | 65.75p | 2465780 |
16/09/2013 | 65.00p | 66.20p | 65.00p | 66.00p | 1741 |
13/09/2013 | 66.00p | 66.00p | 65.00p | 66.00p | 0 |
12/09/2013 | 66.00p | 66.00p | 65.00p | 66.00p | 1007500 |
11/09/2013 | 66.50p | 66.50p | 65.00p | 66.00p | 359000 |
10/09/2013 | 66.50p | 66.50p | 66.00p | 66.50p | 0 |
09/09/2013 | 66.50p | 66.50p | 66.00p | 66.50p | 1000 |
06/09/2013 | 66.50p | 68.00p | 65.10p | 66.50p | 12752 |
05/09/2013 | 66.50p | 66.50p | 66.00p | 66.50p | 502500 |
04/09/2013 | 66.50p | 66.50p | 65.00p | 66.50p | 10000 |
03/09/2013 | 66.50p | 66.55p | 66.50p | 66.50p | 0 |
02/09/2013 | 66.50p | 66.55p | 66.50p | 66.50p | 754 |
30/08/2013 | 66.50p | 67.00p | 65.00p | 66.50p | 23945 |
29/08/2013 | 66.50p | 66.55p | 65.10p | 66.50p | 3777 |
28/08/2013 | 66.50p | 66.50p | 66.00p | 66.50p | 1000 |
27/08/2013 | 66.50p | 66.50p | 66.00p | 66.50p | 1000 |
23/08/2013 | 66.50p | 67.50p | 66.00p | 66.50p | 106935 |
22/08/2013 | 66.50p | 67.15p | 66.50p | 66.50p | 17620 |
21/08/2013 | 66.50p | 66.65p | 66.50p | 66.50p | 5000 |
20/08/2013 | 66.50p | 66.70p | 65.00p | 66.50p | 0 |
19/08/2013 | 66.50p | 66.70p | 65.00p | 66.50p | 15699 |
16/08/2013 | 66.50p | 66.50p | 65.00p | 66.50p | 30000 |
15/08/2013 | 66.50p | 66.95p | 66.50p | 66.50p | 10021 |
14/08/2013 | 66.50p | 66.70p | 66.50p | 66.50p | 3000 |
13/08/2013 | 66.50p | 66.60p | 65.50p | 66.50p | 2852 |
12/08/2013 | 66.50p | 66.70p | 65.00p | 66.50p | 0 |
09/08/2013 | 66.50p | 66.70p | 65.00p | 66.50p | 5392 |
08/08/2013 | 65.50p | 66.50p | 65.50p | 66.50p | 75000 |
07/08/2013 | 66.50p | 66.50p | 65.30p | 65.50p | 309 |
06/08/2013 | 66.50p | 66.50p | 65.00p | 66.50p | 124722 |
05/08/2013 | 66.75p | 66.75p | 65.50p | 66.50p | 31425 |
02/08/2013 | 66.50p | 66.75p | 66.05p | 66.75p | 2048 |
01/08/2013 | 67.00p | 68.00p | 65.50p | 66.50p | 281854 |
31/07/2013 | 69.25p | 69.25p | 64.25p | 66.50p | 341375 |
30/07/2013 | 69.25p | 70.25p | 68.00p | 69.25p | 0 |
29/07/2013 | 69.25p | 70.25p | 68.00p | 69.25p | 126304 |
26/07/2013 | 70.25p | 70.25p | 70.00p | 70.25p | 5910 |
25/07/2013 | 70.25p | 70.25p | 69.00p | 70.25p | 16540 |
24/07/2013 | 70.50p | 70.50p | 70.00p | 70.25p | 21450 |
23/07/2013 | 70.50p | 70.50p | 70.00p | 70.50p | 568131 |
22/07/2013 | 70.50p | 70.50p | 70.00p | 70.50p | 86080 |
19/07/2013 | 70.50p | 70.50p | 70.00p | 70.50p | 0 |
18/07/2013 | 70.50p | 70.50p | 70.00p | 70.50p | 0 |
17/07/2013 | 70.50p | 70.50p | 70.00p | 70.50p | 500000 |
16/07/2013 | 70.50p | 70.50p | 70.00p | 70.50p | 800 |
15/07/2013 | 70.50p | 70.50p | 70.00p | 70.50p | 234501 |
12/07/2013 | 70.50p | 70.50p | 70.00p | 70.50p | 5496 |
11/07/2013 | 70.50p | 71.50p | 70.00p | 70.50p | 0 |
10/07/2013 | 71.50p | 71.50p | 70.00p | 70.50p | 45000 |
09/07/2013 | 71.50p | 71.50p | 70.00p | 71.50p | 74583 |
08/07/2013 | 71.50p | 71.50p | 70.00p | 71.50p | 1500 |
05/07/2013 | 71.50p | 71.50p | 71.20p | 71.50p | 2781 |
04/07/2013 | 71.50p | 71.50p | 70.00p | 71.50p | 188713 |
03/07/2013 | 71.50p | 71.50p | 71.00p | 71.50p | 5000 |
02/07/2013 | 71.50p | 72.00p | 71.05p | 71.50p | 0 |
01/07/2013 | 71.50p | 72.00p | 71.05p | 71.50p | 0 |
28/06/2013 | 71.50p | 72.00p | 71.05p | 71.50p | 0 |
27/06/2013 | 71.50p | 72.00p | 71.05p | 71.50p | 200053 |
26/06/2013 | 71.50p | 71.50p | 68.00p | 71.50p | 20000 |
25/06/2013 | 72.50p | 72.50p | 70.00p | 71.50p | 24000 |
24/06/2013 | 72.50p | 72.50p | 72.50p | 72.50p | 1498 |
21/06/2013 | 72.00p | 72.50p | 71.00p | 72.50p | 0 |
20/06/2013 | 72.50p | 72.50p | 71.00p | 72.50p | 7539 |
19/06/2013 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
18/06/2013 | 72.50p | 72.50p | 71.00p | 72.50p | 635 |
17/06/2013 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
14/06/2013 | 72.50p | 72.50p | 71.00p | 72.50p | 1250 |
13/06/2013 | 72.50p | 72.50p | 71.75p | 72.50p | 2000 |
12/06/2013 | 72.50p | 72.50p | 69.50p | 72.50p | 71942 |
11/06/2013 | 72.50p | 73.00p | 71.00p | 72.50p | 0 |
10/06/2013 | 73.00p | 73.00p | 71.00p | 72.50p | 10000 |
07/06/2013 | 73.00p | 73.00p | 72.00p | 73.00p | 6150 |
06/06/2013 | 73.00p | 73.00p | 70.00p | 73.00p | 226167 |
05/06/2013 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
04/06/2013 | 73.00p | 73.00p | 73.00p | 73.00p | 43113 |
03/06/2013 | 73.00p | 73.00p | 69.00p | 73.00p | 11288 |
31/05/2013 | 73.00p | 73.50p | 71.60p | 73.00p | 0 |
30/05/2013 | 73.00p | 73.50p | 71.60p | 73.00p | 18660 |
29/05/2013 | 73.00p | 73.00p | 72.00p | 73.00p | 13180 |
28/05/2013 | 72.50p | 74.00p | 71.91p | 73.00p | 22502 |
24/05/2013 | 72.50p | 72.65p | 72.50p | 72.50p | 1000 |
23/05/2013 | 72.50p | 72.50p | 71.13p | 72.50p | 1403365 |
22/05/2013 | 72.50p | 72.65p | 71.25p | 72.50p | 183765 |
21/05/2013 | 72.50p | 72.50p | 70.63p | 72.50p | 305775 |
20/05/2013 | 72.50p | 72.50p | 71.00p | 72.50p | 12584 |
17/05/2013 | 72.50p | 72.50p | 71.00p | 72.50p | 18340 |
16/05/2013 | 72.50p | 73.25p | 71.91p | 72.50p | 7000 |
15/05/2013 | 72.50p | 72.50p | 71.75p | 72.50p | 4173 |
14/05/2013 | 72.50p | 72.50p | 72.00p | 72.50p | 1385900 |
13/05/2013 | 72.50p | 72.50p | 71.91p | 72.50p | 22100 |
10/05/2013 | 72.00p | 74.00p | 71.61p | 72.50p | 250000 |
09/05/2013 | 72.00p | 72.00p | 71.61p | 72.00p | 0 |
08/05/2013 | 72.00p | 72.00p | 71.61p | 72.00p | 1229 |
07/05/2013 | 72.00p | 72.00p | 71.50p | 72.00p | 0 |
03/05/2013 | 71.50p | 72.00p | 71.50p | 72.00p | 0 |
02/05/2013 | 72.00p | 72.00p | 71.61p | 72.00p | 0 |
01/05/2013 | 72.00p | 72.00p | 71.61p | 72.00p | 3879 |
30/04/2013 | 72.00p | 72.40p | 72.00p | 72.00p | 0 |
29/04/2013 | 72.00p | 72.40p | 72.00p | 72.00p | 1381 |
26/04/2013 | 72.00p | 72.00p | 71.00p | 72.00p | 70000 |
25/04/2013 | 72.00p | 73.00p | 71.00p | 72.00p | 108500 |
24/04/2013 | 72.00p | 72.00p | 71.61p | 72.00p | 41537 |
23/04/2013 | 72.00p | 72.00p | 71.00p | 72.00p | 10230 |
22/04/2013 | 71.75p | 72.00p | 71.60p | 72.00p | 7100 |
19/04/2013 | 71.75p | 73.00p | 71.46p | 71.75p | 0 |
18/04/2013 | 71.75p | 73.00p | 71.46p | 71.75p | 34384 |
17/04/2013 | 71.75p | 71.75p | 71.00p | 71.75p | 17500 |
16/04/2013 | 71.75p | 72.25p | 71.00p | 71.75p | 24000 |
15/04/2013 | 71.50p | 71.75p | 71.00p | 71.75p | 35002 |
12/04/2013 | 71.50p | 71.70p | 71.00p | 71.50p | 75225 |
11/04/2013 | 71.50p | 71.50p | 71.00p | 71.50p | 4048 |
10/04/2013 | 71.50p | 71.50p | 71.00p | 71.50p | 2754 |
09/04/2013 | 71.50p | 71.50p | 71.00p | 71.50p | 1387 |
08/04/2013 | 71.50p | 72.00p | 71.00p | 71.50p | 10564 |
05/04/2013 | 71.50p | 71.50p | 71.10p | 71.50p | 4650 |
04/04/2013 | 71.50p | 72.00p | 71.45p | 71.50p | 234640 |
03/04/2013 | 71.50p | 71.50p | 71.00p | 71.50p | 8196 |
02/04/2013 | 71.50p | 71.50p | 71.00p | 71.50p | 1386 |
28/03/2013 | 71.50p | 71.50p | 71.00p | 71.50p | 11377 |
27/03/2013 | 71.75p | 71.75p | 71.00p | 71.50p | 1378 |
26/03/2013 | 71.75p | 71.75p | 71.00p | 71.75p | 1985 |
25/03/2013 | 72.50p | 72.50p | 71.00p | 71.75p | 12572 |
22/03/2013 | 73.50p | 73.50p | 71.25p | 72.50p | 27003 |
21/03/2013 | 73.50p | 73.50p | 73.00p | 73.50p | 1350 |
20/03/2013 | 73.50p | 73.50p | 73.00p | 73.50p | 1465 |
19/03/2013 | 73.50p | 73.50p | 73.00p | 73.50p | 328 |
18/03/2013 | 72.50p | 73.50p | 72.50p | 73.50p | 1111 |
15/03/2013 | 72.50p | 73.50p | 72.50p | 73.50p | 338 |
14/03/2013 | 73.50p | 74.00p | 71.00p | 73.50p | 123073 |
13/03/2013 | 73.50p | 73.50p | 73.00p | 73.50p | 1418 |
12/03/2013 | 73.50p | 74.00p | 71.00p | 73.50p | 35453 |
11/03/2013 | 74.00p | 74.00p | 73.00p | 74.00p | 23162 |
08/03/2013 | 74.00p | 74.00p | 71.00p | 74.00p | 28224 |
07/03/2013 | 74.00p | 74.00p | 73.60p | 74.00p | 4052 |
06/03/2013 | 74.00p | 74.00p | 74.00p | 74.00p | 578299 |
05/03/2013 | 74.00p | 74.00p | 73.00p | 74.00p | 10340 |
04/03/2013 | 74.00p | 74.00p | 73.60p | 74.00p | 0 |
01/03/2013 | 74.00p | 74.00p | 73.60p | 74.00p | 6591 |
28/02/2013 | 74.00p | 74.00p | 73.60p | 74.00p | 3500 |
*Close Price adjusted for both dividends and splits