Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2014 | 148.28p | 155.77p | 148.28p | 155.77p | 18527 |
21/10/2014 | 147.29p | 149.30p | 147.29p | 148.28p | 1004 |
20/10/2014 | 148.78p | 149.30p | 147.79p | 148.28p | 3255 |
17/10/2014 | 147.79p | 149.78p | 147.79p | 148.78p | 1412 |
16/10/2014 | 147.79p | 147.79p | 147.79p | 147.79p | 0 |
15/10/2014 | 146.29p | 148.78p | 146.29p | 147.79p | 6159 |
14/10/2014 | 148.28p | 149.78p | 146.29p | 146.29p | 9013 |
13/10/2014 | 159.77p | 159.77p | 149.78p | 152.28p | 2286 |
10/10/2014 | 160.77p | 162.76p | 160.77p | 160.77p | 0 |
09/10/2014 | 162.76p | 162.76p | 162.76p | 162.76p | 0 |
08/10/2014 | 161.27p | 163.44p | 160.77p | 162.76p | 3831 |
07/10/2014 | 163.76p | 163.76p | 159.77p | 161.27p | 3071 |
06/10/2014 | 163.26p | 165.29p | 163.26p | 163.76p | 2504 |
03/10/2014 | 172.75p | 172.75p | 162.76p | 163.26p | 8021 |
02/10/2014 | 173.75p | 173.75p | 172.75p | 172.75p | 0 |
01/10/2014 | 175.74p | 179.74p | 171.75p | 173.75p | 20134 |
30/09/2014 | 163.76p | 174.75p | 163.76p | 173.75p | 5007 |
29/09/2014 | 163.76p | 163.76p | 159.77p | 163.76p | 100 |
26/09/2014 | 163.76p | 163.76p | 163.76p | 163.76p | 0 |
25/09/2014 | 163.76p | 166.36p | 159.77p | 163.76p | 7863 |
24/09/2014 | 163.76p | 163.76p | 160.77p | 163.76p | 6009 |
23/09/2014 | 165.76p | 165.76p | 163.76p | 163.76p | 10302 |
22/09/2014 | 165.76p | 165.76p | 164.16p | 165.76p | 4006 |
19/09/2014 | 166.76p | 168.26p | 166.76p | 168.26p | 7504 |
18/09/2014 | 167.76p | 167.76p | 164.76p | 166.76p | 2003 |
17/09/2014 | 167.76p | 167.76p | 167.76p | 167.76p | 0 |
16/09/2014 | 167.76p | 167.76p | 167.76p | 167.76p | 0 |
15/09/2014 | 167.76p | 171.25p | 167.76p | 167.76p | 2654 |
12/09/2014 | 167.76p | 167.76p | 167.76p | 167.76p | 0 |
11/09/2014 | 167.76p | 167.76p | 164.70p | 167.76p | 680 |
10/09/2014 | 166.76p | 171.75p | 164.76p | 167.76p | 4687 |
09/09/2014 | 164.76p | 167.46p | 164.76p | 164.76p | 111 |
08/09/2014 | 164.76p | 167.46p | 164.16p | 164.76p | 21701 |
05/09/2014 | 164.76p | 166.98p | 164.16p | 164.76p | 1593 |
04/09/2014 | 164.76p | 164.76p | 161.76p | 164.76p | 1702 |
03/09/2014 | 164.76p | 164.76p | 164.76p | 164.76p | 0 |
02/09/2014 | 164.76p | 166.98p | 164.76p | 164.76p | 883 |
01/09/2014 | 166.76p | 166.76p | 163.86p | 164.76p | 4938 |
29/08/2014 | 155.77p | 166.76p | 153.78p | 166.76p | 32086 |
28/08/2014 | 153.78p | 157.77p | 152.78p | 155.77p | 7710 |
27/08/2014 | 155.77p | 156.77p | 153.46p | 153.78p | 2276 |
26/08/2014 | 155.77p | 159.77p | 155.77p | 155.77p | 2816 |
22/08/2014 | 154.78p | 155.77p | 152.63p | 155.77p | 901 |
21/08/2014 | 155.77p | 158.09p | 151.78p | 155.77p | 9494 |
20/08/2014 | 155.77p | 155.77p | 155.77p | 155.77p | 0 |
19/08/2014 | 156.77p | 156.77p | 152.28p | 155.77p | 3004 |
18/08/2014 | 156.77p | 157.77p | 156.77p | 156.77p | 4146 |
15/08/2014 | 156.77p | 156.77p | 156.77p | 156.77p | 0 |
14/08/2014 | 156.77p | 156.77p | 156.77p | 156.77p | 0 |
13/08/2014 | 156.77p | 156.77p | 152.88p | 156.77p | 3255 |
12/08/2014 | 156.77p | 156.77p | 156.77p | 156.77p | 0 |
11/08/2014 | 157.27p | 157.27p | 154.97p | 156.77p | 7009 |
08/08/2014 | 158.27p | 158.27p | 153.96p | 157.27p | 10515 |
07/08/2014 | 156.77p | 161.76p | 153.88p | 158.27p | 8813 |
06/08/2014 | 156.77p | 157.77p | 154.78p | 156.77p | 22893 |
05/08/2014 | 156.77p | 157.77p | 153.78p | 156.77p | 0 |
04/08/2014 | 157.77p | 157.77p | 153.78p | 156.77p | 10015 |
01/08/2014 | 157.77p | 159.77p | 156.77p | 157.77p | 0 |
31/07/2014 | 156.77p | 159.77p | 156.77p | 157.77p | 8562 |
30/07/2014 | 156.77p | 156.77p | 153.88p | 156.77p | 501 |
29/07/2014 | 156.77p | 159.77p | 151.78p | 156.77p | 12974 |
28/07/2014 | 156.77p | 161.76p | 156.77p | 156.77p | 0 |
25/07/2014 | 156.77p | 161.76p | 156.77p | 156.77p | 5007 |
24/07/2014 | 156.77p | 160.82p | 151.78p | 156.77p | 0 |
23/07/2014 | 156.77p | 159.77p | 151.78p | 156.77p | 0 |
22/07/2014 | 156.77p | 159.77p | 151.78p | 156.77p | 10665 |
21/07/2014 | 156.77p | 158.77p | 156.77p | 156.77p | 6009 |
18/07/2014 | 156.77p | 158.77p | 153.78p | 156.77p | 7972 |
17/07/2014 | 156.77p | 158.77p | 156.77p | 156.77p | 2504 |
16/07/2014 | 156.77p | 158.77p | 155.77p | 156.77p | 0 |
15/07/2014 | 158.77p | 158.77p | 155.77p | 156.77p | 2504 |
14/07/2014 | 159.77p | 159.77p | 157.77p | 158.77p | 13520 |
11/07/2014 | 159.77p | 159.77p | 157.77p | 159.77p | 10891 |
10/07/2014 | 159.77p | 160.93p | 158.41p | 159.77p | 0 |
09/07/2014 | 159.77p | 160.93p | 158.41p | 159.77p | 7090 |
08/07/2014 | 159.77p | 159.77p | 157.97p | 159.77p | 372 |
07/07/2014 | 159.77p | 160.17p | 159.77p | 159.77p | 621 |
04/07/2014 | 159.77p | 160.17p | 159.77p | 159.77p | 148 |
03/07/2014 | 159.77p | 159.77p | 157.77p | 159.77p | 0 |
02/07/2014 | 159.77p | 159.77p | 157.77p | 159.77p | 0 |
01/07/2014 | 159.77p | 159.77p | 157.77p | 159.77p | 9514 |
30/06/2014 | 161.27p | 161.27p | 158.27p | 159.77p | 5060 |
27/06/2014 | 161.27p | 162.26p | 159.77p | 161.27p | 0 |
26/06/2014 | 161.27p | 162.26p | 159.77p | 161.27p | 0 |
25/06/2014 | 162.26p | 162.26p | 159.77p | 161.27p | 8561 |
24/06/2014 | 162.26p | 162.26p | 159.77p | 162.26p | 0 |
23/06/2014 | 162.26p | 162.26p | 159.77p | 159.77p | 9995 |
20/06/2014 | 162.26p | 162.76p | 157.77p | 162.26p | 0 |
19/06/2014 | 161.27p | 162.76p | 157.77p | 162.26p | 5707 |
18/06/2014 | 161.27p | 163.46p | 161.27p | 161.27p | 4642 |
17/06/2014 | 160.77p | 161.27p | 160.77p | 161.27p | 17575 |
16/06/2014 | 160.27p | 160.86p | 160.27p | 160.77p | 40279 |
13/06/2014 | 159.27p | 160.97p | 159.27p | 160.27p | 5454 |
12/06/2014 | 160.77p | 160.77p | 157.27p | 159.27p | 7612 |
11/06/2014 | 160.77p | 161.76p | 156.77p | 160.77p | 1145 |
10/06/2014 | 164.76p | 165.30p | 156.77p | 160.77p | 11550 |
09/06/2014 | 160.77p | 169.98p | 158.77p | 164.76p | 35198 |
06/06/2014 | 166.76p | 166.76p | 157.77p | 160.77p | 152566 |
05/06/2014 | 166.76p | 167.76p | 149.78p | 166.76p | 2339166 |
04/06/2014 | 166.76p | 167.76p | 166.76p | 166.76p | 0 |
03/06/2014 | 166.76p | 167.76p | 166.76p | 166.76p | 0 |
02/06/2014 | 166.76p | 168.75p | 166.76p | 166.76p | 2182 |
30/05/2014 | 166.76p | 168.75p | 166.76p | 166.76p | 50 |
29/05/2014 | 166.76p | 167.26p | 164.76p | 166.76p | 0 |
28/05/2014 | 166.76p | 167.26p | 164.76p | 166.76p | 0 |
27/05/2014 | 167.26p | 167.26p | 164.76p | 166.76p | 0 |
23/05/2014 | 167.26p | 167.26p | 164.76p | 167.26p | 362 |
22/05/2014 | 168.75p | 168.75p | 165.56p | 168.75p | 210 |
21/05/2014 | 168.75p | 170.11p | 168.75p | 168.75p | 1001 |
20/05/2014 | 167.76p | 168.75p | 164.76p | 168.75p | 0 |
19/05/2014 | 168.75p | 168.75p | 164.76p | 168.75p | 10015 |
16/05/2014 | 168.75p | 169.75p | 165.76p | 168.75p | 0 |
15/05/2014 | 168.75p | 169.75p | 165.76p | 168.75p | 0 |
14/05/2014 | 168.75p | 169.75p | 165.76p | 168.75p | 0 |
13/05/2014 | 169.75p | 169.75p | 165.76p | 168.75p | 0 |
12/05/2014 | 165.76p | 166.76p | 165.76p | 165.76p | 4247 |
09/05/2014 | 166.26p | 166.76p | 164.72p | 165.76p | 0 |
08/05/2014 | 165.76p | 166.76p | 164.72p | 166.26p | 0 |
07/05/2014 | 165.76p | 166.76p | 164.72p | 165.76p | 0 |
06/05/2014 | 166.76p | 166.76p | 164.72p | 165.76p | 4161 |
02/05/2014 | 166.76p | 166.76p | 164.72p | 166.76p | 0 |
01/05/2014 | 166.76p | 166.76p | 164.72p | 166.76p | 3523 |
30/04/2014 | 166.76p | 167.76p | 166.76p | 166.76p | 737 |
29/04/2014 | 164.76p | 166.76p | 164.08p | 166.76p | 12718 |
28/04/2014 | 173.75p | 173.75p | 163.91p | 164.76p | 28734 |
25/04/2014 | 166.76p | 167.63p | 166.76p | 166.76p | 2366 |
24/04/2014 | 167.76p | 167.76p | 166.76p | 166.76p | 751 |
23/04/2014 | 167.76p | 170.75p | 166.76p | 167.76p | 0 |
22/04/2014 | 170.25p | 170.75p | 166.76p | 167.76p | 2667 |
17/04/2014 | 171.25p | 171.25p | 169.77p | 170.25p | 1894 |
16/04/2014 | 171.75p | 171.75p | 169.90p | 171.25p | 1993 |
15/04/2014 | 172.25p | 172.25p | 171.75p | 171.75p | 0 |
14/04/2014 | 172.25p | 172.25p | 172.25p | 172.25p | 10015 |
11/04/2014 | 172.25p | 172.25p | 169.80p | 172.25p | 1001 |
10/04/2014 | 172.25p | 174.75p | 172.25p | 172.25p | 1532 |
09/04/2014 | 172.25p | 174.75p | 170.30p | 172.25p | 0 |
08/04/2014 | 172.25p | 174.75p | 170.30p | 172.25p | 0 |
07/04/2014 | 172.25p | 174.75p | 170.30p | 172.25p | 2535 |
04/04/2014 | 172.25p | 174.75p | 172.25p | 172.25p | 1001 |
03/04/2014 | 172.25p | 174.25p | 172.25p | 172.25p | 6665 |
02/04/2014 | 172.25p | 174.20p | 172.25p | 172.25p | 1001 |
01/04/2014 | 172.25p | 174.75p | 169.75p | 172.25p | 0 |
31/03/2014 | 172.25p | 172.25p | 169.75p | 172.25p | 1761 |
28/03/2014 | 172.25p | 173.75p | 172.25p | 172.25p | 0 |
27/03/2014 | 172.25p | 173.75p | 172.25p | 172.25p | 8259 |
26/03/2014 | 172.25p | 174.25p | 171.25p | 172.25p | 0 |
25/03/2014 | 171.25p | 174.25p | 171.25p | 172.25p | 2783 |
24/03/2014 | 167.26p | 171.25p | 163.76p | 171.25p | 7694 |
21/03/2014 | 165.76p | 165.76p | 159.77p | 163.76p | 3225 |
20/03/2014 | 165.76p | 165.76p | 161.78p | 165.76p | 0 |
19/03/2014 | 165.76p | 165.76p | 161.78p | 165.76p | 1191 |
18/03/2014 | 165.76p | 168.26p | 164.76p | 165.76p | 0 |
17/03/2014 | 168.26p | 168.26p | 164.76p | 165.76p | 13841 |
14/03/2014 | 168.26p | 168.26p | 165.01p | 168.26p | 129 |
13/03/2014 | 168.26p | 170.06p | 168.26p | 168.26p | 5702 |
12/03/2014 | 168.26p | 168.26p | 165.01p | 168.26p | 106 |
11/03/2014 | 168.26p | 168.26p | 168.26p | 168.26p | 0 |
10/03/2014 | 168.26p | 168.26p | 168.26p | 168.26p | 0 |
07/03/2014 | 168.26p | 168.26p | 168.26p | 168.26p | 0 |
06/03/2014 | 168.26p | 168.26p | 168.26p | 168.26p | 6009 |
05/03/2014 | 168.26p | 170.00p | 168.26p | 168.26p | 1001 |
04/03/2014 | 168.26p | 170.75p | 165.76p | 168.26p | 0 |
03/03/2014 | 168.75p | 170.75p | 165.76p | 168.26p | 0 |
28/02/2014 | 170.25p | 170.75p | 165.76p | 168.75p | 4400 |
27/02/2014 | 170.25p | 170.25p | 165.76p | 170.25p | 6259 |
26/02/2014 | 170.75p | 170.75p | 165.76p | 170.25p | 4087 |
25/02/2014 | 172.75p | 172.75p | 166.76p | 170.75p | 9904 |
24/02/2014 | 173.75p | 175.19p | 170.25p | 172.75p | 6873 |
21/02/2014 | 172.25p | 177.14p | 167.76p | 173.75p | 47487 |
20/02/2014 | 168.75p | 174.75p | 166.76p | 172.25p | 4367 |
19/02/2014 | 158.77p | 171.75p | 158.77p | 168.75p | 36422 |
18/02/2014 | 156.27p | 156.27p | 152.78p | 156.27p | 474 |
17/02/2014 | 156.27p | 156.67p | 153.20p | 156.27p | 2466 |
14/02/2014 | 156.27p | 157.92p | 156.27p | 156.27p | 2578 |
13/02/2014 | 154.78p | 158.27p | 152.78p | 156.27p | 4507 |
12/02/2014 | 150.78p | 150.78p | 150.78p | 150.78p | 1970 |
11/02/2014 | 150.78p | 151.18p | 150.28p | 150.78p | 0 |
10/02/2014 | 150.28p | 151.18p | 150.28p | 150.78p | 6615 |
07/02/2014 | 150.28p | 150.78p | 146.79p | 150.28p | 13521 |
06/02/2014 | 148.28p | 151.78p | 144.79p | 150.28p | 23744 |
05/02/2014 | 148.28p | 150.67p | 148.28p | 148.28p | 250 |
04/02/2014 | 150.28p | 150.28p | 140.30p | 148.28p | 11206 |
03/02/2014 | 150.28p | 151.78p | 147.79p | 150.28p | 5100 |
31/01/2014 | 153.78p | 153.78p | 149.78p | 150.28p | 1294 |
30/01/2014 | 155.77p | 155.77p | 151.78p | 153.78p | 523 |
29/01/2014 | 155.77p | 158.77p | 154.78p | 155.77p | 0 |
28/01/2014 | 155.77p | 158.77p | 154.78p | 155.77p | 0 |
27/01/2014 | 155.77p | 158.77p | 154.78p | 155.77p | 0 |
24/01/2014 | 158.77p | 158.77p | 154.78p | 157.27p | 1117 |
23/01/2014 | 160.77p | 161.33p | 156.77p | 158.77p | 1967 |
22/01/2014 | 160.77p | 161.76p | 160.77p | 160.77p | 3067 |
21/01/2014 | 160.77p | 162.76p | 156.77p | 160.77p | 7210 |
20/01/2014 | 163.26p | 164.45p | 163.26p | 163.26p | 3208 |
17/01/2014 | 163.26p | 164.51p | 163.26p | 163.26p | 58084 |
16/01/2014 | 163.76p | 163.76p | 159.77p | 163.26p | 8237 |
15/01/2014 | 163.76p | 165.60p | 163.76p | 163.76p | 59 |
14/01/2014 | 163.76p | 165.76p | 163.76p | 163.76p | 0 |
13/01/2014 | 163.76p | 165.76p | 163.76p | 163.76p | 1803 |
10/01/2014 | 164.76p | 165.76p | 161.76p | 163.76p | 7101 |
09/01/2014 | 164.76p | 165.76p | 161.76p | 164.76p | 1511 |
*Close Price adjusted for both dividends and splits