Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2014 | 115.60p | 117.60p | 110.40p | 111.40p | 19557 |
11/02/2014 | 116.84p | 116.84p | 114.00p | 114.00p | 456 |
10/02/2014 | 115.40p | 117.80p | 110.00p | 114.40p | 25806 |
07/02/2014 | 119.60p | 119.60p | 115.60p | 116.50p | 24661 |
06/02/2014 | 120.00p | 120.00p | 116.20p | 116.50p | 19533 |
05/02/2014 | 116.00p | 118.42p | 111.50p | 117.00p | 17638 |
04/02/2014 | 112.40p | 117.50p | 111.50p | 111.50p | 15853 |
03/02/2014 | 115.00p | 117.80p | 111.01p | 117.50p | 22746 |
31/01/2014 | 120.00p | 121.00p | 115.00p | 117.50p | 8499 |
30/01/2014 | 120.00p | 122.50p | 115.00p | 115.00p | 47550 |
29/01/2014 | 122.20p | 127.43p | 121.00p | 122.50p | 3915 |
28/01/2014 | 124.00p | 126.28p | 123.20p | 123.20p | 4817 |
27/01/2014 | 130.00p | 130.00p | 121.80p | 122.00p | 18919 |
24/01/2014 | 130.00p | 132.00p | 127.70p | 127.70p | 875 |
23/01/2014 | 132.00p | 132.00p | 130.00p | 132.00p | 7090 |
22/01/2014 | 132.20p | 132.90p | 132.00p | 132.00p | 3046 |
21/01/2014 | 138.20p | 139.44p | 132.75p | 133.00p | 27908 |
20/01/2014 | 140.00p | 140.00p | 135.20p | 139.00p | 96076 |
17/01/2014 | 136.00p | 137.00p | 128.60p | 137.00p | 11625 |
16/01/2014 | 130.00p | 134.44p | 129.88p | 130.00p | 3014 |
15/01/2014 | 130.00p | 136.00p | 124.54p | 133.00p | 29348 |
14/01/2014 | 130.80p | 131.40p | 122.28p | 130.00p | 8558 |
13/01/2014 | 127.03p | 129.90p | 127.03p | 129.90p | 100 |
10/01/2014 | 133.20p | 133.40p | 129.00p | 130.40p | 11353 |
09/01/2014 | 136.60p | 136.60p | 130.00p | 134.00p | 36489 |
08/01/2014 | 132.00p | 138.00p | 132.00p | 134.80p | 9669 |
07/01/2014 | 127.80p | 137.00p | 127.80p | 134.00p | 17349 |
06/01/2014 | 127.40p | 139.20p | 127.40p | 134.50p | 48916 |
03/01/2014 | 124.40p | 136.00p | 124.40p | 134.00p | 18738 |
02/01/2014 | 118.00p | 132.00p | 115.00p | 130.80p | 58869 |
31/12/2013 | 118.00p | 118.00p | 114.20p | 115.00p | 60626 |
30/12/2013 | 120.40p | 120.40p | 114.20p | 116.50p | 45094 |
27/12/2013 | 115.40p | 122.78p | 115.20p | 118.20p | 12238 |
24/12/2013 | 122.00p | 122.00p | 118.30p | 118.30p | 1765 |
23/12/2013 | 121.20p | 124.00p | 118.20p | 120.20p | 53182 |
20/12/2013 | 127.40p | 128.40p | 121.00p | 121.00p | 85357 |
19/12/2013 | 130.00p | 132.00p | 120.54p | 128.40p | 31403 |
18/12/2013 | 130.20p | 134.00p | 130.20p | 132.00p | 18974 |
17/12/2013 | 134.00p | 134.00p | 130.20p | 132.10p | 54455 |
16/12/2013 | 140.20p | 143.90p | 130.00p | 133.20p | 7310 |
13/12/2013 | 146.00p | 152.20p | 140.00p | 143.90p | 47474 |
12/12/2013 | 151.60p | 157.80p | 146.00p | 148.00p | 30982 |
11/12/2013 | 150.80p | 156.00p | 150.80p | 151.50p | 2778 |
10/12/2013 | 151.60p | 156.72p | 149.50p | 152.00p | 4281 |
09/12/2013 | 153.00p | 155.50p | 149.50p | 149.50p | 2477 |
06/12/2013 | 152.20p | 159.00p | 152.00p | 155.50p | 5053 |
05/12/2013 | 155.00p | 160.00p | 150.14p | 152.00p | 7110 |
04/12/2013 | 150.20p | 162.00p | 147.40p | 158.00p | 105035 |
03/12/2013 | 159.00p | 159.20p | 152.00p | 152.00p | 7678 |
02/12/2013 | 152.80p | 168.80p | 152.80p | 159.20p | 58828 |
29/11/2013 | 151.60p | 168.80p | 150.00p | 168.80p | 5514 |
28/11/2013 | 154.00p | 157.80p | 150.00p | 150.00p | 8042 |
27/11/2013 | 155.00p | 158.80p | 150.78p | 154.80p | 1697 |
26/11/2013 | 159.00p | 164.00p | 155.60p | 158.80p | 20612 |
25/11/2013 | 159.20p | 170.32p | 157.80p | 159.00p | 7479 |
22/11/2013 | 164.60p | 175.00p | 159.40p | 159.40p | 6011 |
21/11/2013 | 160.80p | 165.28p | 155.00p | 159.20p | 4909 |
20/11/2013 | 162.00p | 162.20p | 155.00p | 155.00p | 7402 |
19/11/2013 | 163.80p | 163.80p | 156.80p | 156.80p | 3000 |
18/11/2013 | 160.40p | 166.00p | 158.80p | 160.60p | 5870 |
15/11/2013 | 164.00p | 166.78p | 158.80p | 158.80p | 4438 |
14/11/2013 | 160.00p | 168.80p | 156.80p | 166.20p | 2884 |
13/11/2013 | 160.60p | 165.40p | 156.80p | 156.80p | 17964 |
12/11/2013 | 160.00p | 162.50p | 159.20p | 159.20p | 10708 |
11/11/2013 | 160.00p | 162.40p | 157.06p | 158.00p | 5382 |
08/11/2013 | 161.00p | 162.20p | 157.50p | 157.50p | 9593 |
07/11/2013 | 160.00p | 163.80p | 156.00p | 160.00p | 11271 |
06/11/2013 | 160.00p | 164.00p | 160.00p | 160.00p | 6320 |
05/11/2013 | 161.60p | 169.60p | 156.80p | 162.30p | 11596 |
04/11/2013 | 169.80p | 169.80p | 155.20p | 156.80p | 15507 |
01/11/2013 | 169.40p | 169.40p | 162.00p | 162.00p | 35886 |
31/10/2013 | 172.00p | 172.00p | 163.60p | 166.60p | 60297 |
30/10/2013 | 160.00p | 172.40p | 160.00p | 166.40p | 80435 |
29/10/2013 | 162.20p | 166.00p | 157.00p | 165.00p | 7324 |
28/10/2013 | 160.20p | 165.00p | 160.20p | 161.00p | 8446 |
25/10/2013 | 162.00p | 167.92p | 159.00p | 159.00p | 5270 |
24/10/2013 | 162.40p | 169.80p | 159.20p | 165.00p | 9798 |
23/10/2013 | 165.00p | 167.00p | 159.20p | 159.20p | 5250 |
22/10/2013 | 160.60p | 162.60p | 160.00p | 160.00p | 3101 |
21/10/2013 | 165.00p | 168.00p | 157.80p | 159.80p | 24179 |
18/10/2013 | 166.00p | 166.00p | 157.80p | 157.80p | 4346 |
17/10/2013 | 162.80p | 164.60p | 156.00p | 156.00p | 44619 |
16/10/2013 | 170.00p | 170.00p | 160.00p | 160.00p | 37626 |
15/10/2013 | 163.20p | 169.40p | 162.00p | 166.00p | 11019 |
14/10/2013 | 170.00p | 170.00p | 162.00p | 162.00p | 10715 |
11/10/2013 | 165.00p | 165.00p | 161.50p | 163.00p | 107989 |
10/10/2013 | 158.40p | 163.00p | 157.80p | 161.50p | 17192 |
09/10/2013 | 160.40p | 165.00p | 156.00p | 156.00p | 12365 |
08/10/2013 | 165.00p | 165.00p | 155.88p | 160.00p | 76941 |
07/10/2013 | 164.20p | 168.00p | 163.00p | 163.00p | 20429 |
04/10/2013 | 164.20p | 166.80p | 161.60p | 161.60p | 15122 |
03/10/2013 | 165.20p | 167.12p | 160.40p | 163.00p | 20930 |
02/10/2013 | 168.20p | 172.00p | 165.00p | 166.00p | 37212 |
01/10/2013 | 170.80p | 170.80p | 165.00p | 165.00p | 46307 |
30/09/2013 | 168.80p | 172.20p | 168.00p | 168.00p | 48215 |
27/09/2013 | 171.80p | 171.80p | 166.00p | 166.00p | 7614 |
26/09/2013 | 171.20p | 171.60p | 160.00p | 165.90p | 38779 |
25/09/2013 | 180.00p | 180.00p | 168.20p | 168.20p | 30691 |
24/09/2013 | 172.00p | 175.00p | 166.00p | 166.00p | 6250 |
23/09/2013 | 179.80p | 179.80p | 160.00p | 160.00p | 17723 |
20/09/2013 | 177.20p | 178.40p | 170.00p | 170.00p | 4250 |
19/09/2013 | 175.20p | 180.00p | 175.20p | 178.40p | 7800 |
18/09/2013 | 180.00p | 180.00p | 178.00p | 178.00p | 7022 |
17/09/2013 | 180.00p | 182.00p | 177.60p | 177.60p | 25666 |
16/09/2013 | 182.00p | 182.80p | 170.80p | 173.00p | 9632 |
13/09/2013 | 182.00p | 182.00p | 179.00p | 180.00p | 9240 |
12/09/2013 | 180.00p | 183.20p | 179.00p | 179.00p | 16730 |
11/09/2013 | 182.00p | 182.00p | 180.00p | 181.60p | 10457 |
10/09/2013 | 182.40p | 184.00p | 179.00p | 180.00p | 22601 |
09/09/2013 | 185.00p | 185.00p | 175.20p | 179.00p | 27031 |
06/09/2013 | 182.00p | 197.00p | 178.60p | 185.00p | 61743 |
05/09/2013 | 180.00p | 187.00p | 178.00p | 182.40p | 157327 |
04/09/2013 | 174.80p | 179.80p | 168.64p | 170.00p | 18351 |
03/09/2013 | 169.00p | 176.00p | 169.00p | 176.00p | 10537 |
02/09/2013 | 160.00p | 174.00p | 152.00p | 172.50p | 57155 |
30/08/2013 | 160.00p | 160.00p | 151.80p | 152.00p | 50047 |
29/08/2013 | 146.20p | 160.00p | 142.08p | 153.20p | 27284 |
28/08/2013 | 153.00p | 156.20p | 139.80p | 143.20p | 134811 |
27/08/2013 | 170.00p | 170.20p | 152.20p | 156.00p | 26068 |
23/08/2013 | 169.00p | 169.00p | 155.20p | 165.50p | 17891 |
22/08/2013 | 171.60p | 175.20p | 145.60p | 160.00p | 116730 |
21/08/2013 | 164.80p | 171.60p | 162.33p | 171.60p | 10109 |
20/08/2013 | 170.80p | 171.60p | 152.60p | 158.00p | 75487 |
19/08/2013 | 167.60p | 182.00p | 165.00p | 169.40p | 22619 |
16/08/2013 | 176.80p | 177.00p | 165.00p | 166.60p | 14930 |
15/08/2013 | 177.40p | 177.40p | 165.00p | 165.00p | 2144 |
14/08/2013 | 180.00p | 180.00p | 165.00p | 166.60p | 39321 |
13/08/2013 | 180.00p | 180.00p | 175.20p | 177.50p | 47498 |
12/08/2013 | 184.00p | 184.00p | 175.00p | 177.40p | 19147 |
09/08/2013 | 184.80p | 190.00p | 170.00p | 170.00p | 40513 |
08/08/2013 | 180.00p | 190.00p | 166.40p | 175.60p | 39991 |
07/08/2013 | 185.00p | 188.50p | 170.00p | 175.00p | 19287 |
06/08/2013 | 190.00p | 190.00p | 185.00p | 187.00p | 10560 |
05/08/2013 | 192.80p | 198.00p | 185.20p | 189.00p | 22229 |
02/08/2013 | 195.00p | 200.00p | 195.00p | 196.50p | 4738 |
01/08/2013 | 200.00p | 200.00p | 196.00p | 200.00p | 7598 |
31/07/2013 | 200.00p | 200.00p | 196.16p | 200.00p | 3038 |
30/07/2013 | 200.00p | 201.50p | 195.66p | 200.00p | 10799 |
29/07/2013 | 205.00p | 215.00p | 205.00p | 210.00p | 1352 |
26/07/2013 | 205.00p | 215.00p | 200.20p | 215.00p | 6632 |
25/07/2013 | 205.00p | 210.00p | 205.00p | 210.00p | 17244 |
24/07/2013 | 210.00p | 210.00p | 205.00p | 210.00p | 28337 |
23/07/2013 | 210.00p | 210.00p | 205.00p | 210.00p | 29398 |
22/07/2013 | 205.00p | 215.00p | 205.00p | 210.00p | 6980 |
19/07/2013 | 210.00p | 215.00p | 205.00p | 215.00p | 67035 |
18/07/2013 | 205.00p | 210.00p | 205.00p | 210.00p | 7613 |
17/07/2013 | 200.00p | 210.00p | 200.00p | 210.00p | 73612 |
16/07/2013 | 210.00p | 210.02p | 205.00p | 207.50p | 94430 |
15/07/2013 | 215.00p | 220.00p | 205.00p | 215.00p | 17360 |
12/07/2013 | 215.00p | 220.00p | 210.00p | 215.00p | 22914 |
11/07/2013 | 220.00p | 230.00p | 210.00p | 220.00p | 8478 |
10/07/2013 | 230.00p | 235.00p | 225.00p | 230.00p | 13274 |
09/07/2013 | 225.00p | 230.00p | 225.00p | 230.00p | 7493 |
08/07/2013 | 220.00p | 230.00p | 220.00p | 230.00p | 3551 |
05/07/2013 | 225.00p | 235.00p | 225.00p | 230.00p | 10262 |
04/07/2013 | 220.00p | 235.00p | 220.00p | 235.00p | 1250 |
03/07/2013 | 230.00p | 235.00p | 230.00p | 230.00p | 10159 |
02/07/2013 | 235.00p | 240.00p | 230.00p | 235.00p | 95798 |
01/07/2013 | 230.00p | 240.00p | 230.00p | 235.00p | 201762 |
28/06/2013 | 235.00p | 235.00p | 225.00p | 230.00p | 108206 |
27/06/2013 | 240.00p | 240.32p | 230.00p | 235.00p | 104044 |
26/06/2013 | 240.00p | 248.00p | 237.50p | 242.50p | 61786 |
25/06/2013 | 240.00p | 241.60p | 230.00p | 237.50p | 74370 |
24/06/2013 | 230.00p | 240.00p | 222.60p | 235.00p | 72603 |
21/06/2013 | 245.00p | 245.00p | 222.60p | 240.00p | 29561 |
20/06/2013 | 240.00p | 240.00p | 222.60p | 235.00p | 43059 |
19/06/2013 | 210.00p | 240.00p | 210.00p | 237.50p | 156521 |
18/06/2013 | 210.00p | 210.00p | 205.00p | 210.00p | 5895 |
17/06/2013 | 210.00p | 218.00p | 200.40p | 205.00p | 7411 |
14/06/2013 | 215.00p | 220.00p | 205.00p | 215.00p | 9238 |
13/06/2013 | 210.00p | 212.50p | 205.00p | 210.00p | 8546 |
12/06/2013 | 210.00p | 215.00p | 200.00p | 212.50p | 10983 |
11/06/2013 | 205.00p | 220.00p | 205.00p | 210.00p | 9517 |
10/06/2013 | 215.00p | 217.50p | 200.00p | 210.00p | 7656 |
07/06/2013 | 220.00p | 220.00p | 217.50p | 217.50p | 5665 |
06/06/2013 | 220.00p | 225.00p | 220.00p | 222.50p | 8638 |
05/06/2013 | 225.00p | 235.00p | 210.00p | 225.00p | 43469 |
04/06/2013 | 225.00p | 240.00p | 220.00p | 237.50p | 8523 |
03/06/2013 | 240.00p | 240.00p | 210.00p | 225.00p | 46681 |
31/05/2013 | 230.00p | 240.00p | 230.00p | 235.00p | 6311 |
30/05/2013 | 230.00p | 240.00p | 220.00p | 240.00p | 27954 |
29/05/2013 | 230.00p | 237.50p | 225.00p | 235.00p | 11050 |
28/05/2013 | 230.00p | 237.50p | 230.00p | 237.50p | 1257 |
24/05/2013 | 230.00p | 244.75p | 230.00p | 230.00p | 6821 |
23/05/2013 | 230.00p | 235.00p | 226.20p | 232.50p | 19967 |
22/05/2013 | 225.00p | 230.00p | 225.00p | 230.00p | 3384 |
21/05/2013 | 230.00p | 240.00p | 230.00p | 232.50p | 11213 |
20/05/2013 | 225.00p | 245.00p | 225.00p | 245.00p | 4903 |
17/05/2013 | 235.00p | 242.50p | 223.67p | 242.50p | 14500 |
16/05/2013 | 240.00p | 248.80p | 230.00p | 235.00p | 32669 |
15/05/2013 | 240.00p | 249.40p | 240.00p | 245.00p | 13155 |
14/05/2013 | 240.00p | 250.60p | 235.60p | 245.00p | 12594 |
13/05/2013 | 245.00p | 247.00p | 235.00p | 240.00p | 49504 |
10/05/2013 | 235.00p | 240.00p | 227.00p | 235.00p | 22994 |
09/05/2013 | 225.00p | 232.50p | 222.50p | 232.50p | 30907 |
08/05/2013 | 225.00p | 230.00p | 220.60p | 225.00p | 19058 |
07/05/2013 | 225.00p | 235.00p | 216.00p | 225.00p | 66671 |
03/05/2013 | 220.00p | 220.00p | 210.00p | 215.00p | 19522 |
02/05/2013 | 220.00p | 225.00p | 220.00p | 220.00p | 84805 |
01/05/2013 | 225.00p | 230.00p | 211.00p | 220.00p | 33145 |
*Close Price adjusted for both dividends and splits