Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2014 | 154.50p | 159.50p | 154.50p | 154.50p | 9570 |
04/03/2014 | 154.50p | 156.74p | 152.00p | 154.50p | 0 |
03/03/2014 | 154.50p | 156.74p | 152.00p | 154.50p | 13250 |
28/02/2014 | 156.00p | 157.40p | 154.00p | 154.50p | 0 |
27/02/2014 | 156.00p | 157.40p | 154.00p | 156.00p | 13000 |
26/02/2014 | 156.00p | 159.54p | 154.00p | 156.00p | 7874 |
25/02/2014 | 154.50p | 156.00p | 152.00p | 154.50p | 23300 |
24/02/2014 | 154.50p | 154.50p | 150.00p | 154.50p | 6224 |
21/02/2014 | 154.50p | 156.00p | 154.50p | 154.50p | 0 |
20/02/2014 | 154.50p | 156.00p | 154.50p | 154.50p | 5000 |
19/02/2014 | 154.50p | 157.00p | 152.50p | 154.50p | 0 |
18/02/2014 | 154.50p | 157.00p | 152.50p | 154.50p | 13375 |
17/02/2014 | 156.00p | 157.59p | 154.00p | 154.50p | 9367 |
14/02/2014 | 156.00p | 158.47p | 154.00p | 156.00p | 27901 |
13/02/2014 | 157.00p | 159.60p | 156.00p | 156.00p | 0 |
12/02/2014 | 156.00p | 159.60p | 156.00p | 156.00p | 2486 |
11/02/2014 | 156.00p | 160.00p | 154.00p | 156.00p | 13000 |
10/02/2014 | 156.00p | 160.00p | 154.00p | 156.00p | 22000 |
07/02/2014 | 156.00p | 158.56p | 156.00p | 156.00p | 0 |
06/02/2014 | 156.00p | 158.56p | 156.00p | 156.00p | 1255 |
05/02/2014 | 156.00p | 157.00p | 154.50p | 156.00p | 0 |
04/02/2014 | 155.00p | 157.00p | 154.50p | 156.00p | 24076 |
03/02/2014 | 155.00p | 155.00p | 152.00p | 155.00p | 7765 |
31/01/2014 | 155.00p | 155.18p | 155.00p | 155.00p | 10900 |
30/01/2014 | 155.00p | 155.00p | 155.00p | 155.00p | 4755 |
29/01/2014 | 155.00p | 155.95p | 150.00p | 155.00p | 16958 |
28/01/2014 | 157.50p | 161.00p | 155.00p | 155.00p | 0 |
27/01/2014 | 161.00p | 161.00p | 155.00p | 157.50p | 2900 |
24/01/2014 | 161.50p | 161.50p | 158.35p | 161.00p | 3114 |
23/01/2014 | 163.50p | 163.50p | 158.00p | 161.50p | 3734 |
22/01/2014 | 163.50p | 164.10p | 155.00p | 163.50p | 9759 |
21/01/2014 | 165.50p | 165.50p | 163.00p | 163.50p | 5405 |
20/01/2014 | 166.50p | 168.22p | 164.00p | 166.50p | 20800 |
17/01/2014 | 168.00p | 168.22p | 164.00p | 167.50p | 129000 |
16/01/2014 | 168.00p | 172.50p | 165.00p | 168.00p | 56150 |
15/01/2014 | 168.00p | 168.80p | 163.00p | 168.00p | 108221 |
14/01/2014 | 165.00p | 165.00p | 161.00p | 163.50p | 2600 |
13/01/2014 | 164.00p | 165.00p | 164.00p | 165.00p | 6087 |
10/01/2014 | 166.50p | 167.00p | 160.08p | 164.00p | 31544 |
09/01/2014 | 172.50p | 172.50p | 165.00p | 166.50p | 3572 |
08/01/2014 | 172.50p | 172.90p | 169.84p | 172.50p | 0 |
07/01/2014 | 172.50p | 172.90p | 169.84p | 172.50p | 21767 |
06/01/2014 | 172.50p | 173.00p | 172.50p | 172.50p | 90000 |
03/01/2014 | 172.50p | 173.00p | 172.50p | 172.50p | 0 |
02/01/2014 | 172.50p | 173.00p | 172.50p | 172.50p | 700 |
31/12/2013 | 172.50p | 172.50p | 170.65p | 172.50p | 0 |
30/12/2013 | 172.50p | 172.50p | 170.65p | 172.50p | 1086 |
27/12/2013 | 172.50p | 173.75p | 172.50p | 172.50p | 1726 |
24/12/2013 | 172.50p | 173.75p | 170.00p | 172.50p | 0 |
23/12/2013 | 172.50p | 173.75p | 170.00p | 172.50p | 5316 |
20/12/2013 | 172.50p | 172.50p | 171.00p | 172.50p | 2100 |
19/12/2013 | 172.50p | 175.00p | 170.00p | 172.50p | 0 |
18/12/2013 | 172.50p | 175.00p | 170.00p | 172.50p | 9822 |
17/12/2013 | 172.50p | 175.00p | 172.50p | 172.50p | 23700 |
16/12/2013 | 172.50p | 173.57p | 170.00p | 172.50p | 1823 |
13/12/2013 | 178.50p | 179.00p | 172.50p | 172.50p | 2260 |
12/12/2013 | 178.50p | 178.50p | 176.00p | 178.50p | 3670 |
11/12/2013 | 178.50p | 178.50p | 176.00p | 178.50p | 137 |
10/12/2013 | 178.50p | 178.50p | 176.00p | 178.50p | 0 |
09/12/2013 | 178.50p | 178.50p | 176.00p | 178.50p | 0 |
06/12/2013 | 178.50p | 178.50p | 176.00p | 178.50p | 1000 |
05/12/2013 | 178.50p | 180.00p | 173.00p | 178.50p | 7733 |
04/12/2013 | 182.50p | 182.50p | 175.00p | 178.50p | 2500 |
03/12/2013 | 182.50p | 188.00p | 180.00p | 182.50p | 100 |
02/12/2013 | 185.00p | 188.00p | 180.00p | 182.50p | 9600 |
29/11/2013 | 185.00p | 188.00p | 185.00p | 185.00p | 914 |
28/11/2013 | 185.00p | 185.00p | 181.50p | 185.00p | 0 |
27/11/2013 | 185.00p | 185.00p | 181.50p | 185.00p | 1400 |
26/11/2013 | 185.00p | 185.00p | 180.00p | 185.00p | 10000 |
25/11/2013 | 185.00p | 188.90p | 180.50p | 185.00p | 800 |
22/11/2013 | 185.00p | 190.00p | 185.00p | 185.00p | 3000 |
21/11/2013 | 185.00p | 187.60p | 178.00p | 185.00p | 46748 |
20/11/2013 | 185.00p | 187.60p | 185.00p | 185.00p | 5000 |
19/11/2013 | 185.00p | 189.50p | 178.00p | 185.00p | 0 |
18/11/2013 | 180.50p | 189.50p | 178.00p | 185.00p | 30547 |
15/11/2013 | 178.00p | 182.75p | 178.00p | 180.50p | 6041 |
14/11/2013 | 178.00p | 179.50p | 178.00p | 178.00p | 546 |
13/11/2013 | 178.00p | 178.00p | 174.70p | 178.00p | 2312 |
12/11/2013 | 178.00p | 179.50p | 178.00p | 178.00p | 1377 |
11/11/2013 | 178.00p | 179.50p | 178.00p | 178.00p | 4803 |
08/11/2013 | 178.00p | 179.00p | 178.00p | 178.00p | 0 |
07/11/2013 | 178.00p | 179.00p | 178.00p | 178.00p | 27 |
06/11/2013 | 178.00p | 179.00p | 172.00p | 178.00p | 0 |
05/11/2013 | 178.00p | 179.00p | 172.00p | 178.00p | 6500 |
04/11/2013 | 178.00p | 178.00p | 173.50p | 178.00p | 500 |
01/11/2013 | 178.00p | 178.00p | 173.00p | 178.00p | 1908 |
31/10/2013 | 181.00p | 181.00p | 173.00p | 178.00p | 8080 |
30/10/2013 | 181.00p | 184.60p | 181.00p | 181.00p | 1613 |
29/10/2013 | 180.00p | 183.80p | 180.00p | 181.00p | 1363 |
28/10/2013 | 180.00p | 183.15p | 175.50p | 180.00p | 0 |
25/10/2013 | 180.00p | 183.15p | 175.50p | 180.00p | 0 |
24/10/2013 | 180.00p | 183.15p | 175.50p | 180.00p | 4000 |
23/10/2013 | 177.50p | 180.00p | 177.50p | 180.00p | 22639 |
22/10/2013 | 177.50p | 179.54p | 177.50p | 177.50p | 5202 |
21/10/2013 | 177.50p | 178.20p | 175.00p | 177.50p | 10558 |
18/10/2013 | 177.50p | 177.50p | 176.00p | 177.50p | 8782 |
17/10/2013 | 177.50p | 178.20p | 175.70p | 177.50p | 1638 |
16/10/2013 | 177.50p | 177.50p | 175.60p | 177.50p | 0 |
15/10/2013 | 177.50p | 177.50p | 175.60p | 177.50p | 2000 |
14/10/2013 | 177.50p | 178.95p | 177.50p | 177.50p | 5841 |
11/10/2013 | 177.50p | 180.00p | 175.00p | 177.50p | 15035 |
10/10/2013 | 177.50p | 177.50p | 176.00p | 177.50p | 4900 |
09/10/2013 | 177.50p | 179.25p | 176.00p | 177.50p | 9005 |
08/10/2013 | 177.50p | 177.50p | 175.00p | 177.50p | 6743 |
07/10/2013 | 177.50p | 179.50p | 177.50p | 177.50p | 138 |
04/10/2013 | 177.50p | 179.50p | 177.50p | 177.50p | 6000 |
03/10/2013 | 178.50p | 179.50p | 176.00p | 177.50p | 24212 |
02/10/2013 | 181.00p | 181.00p | 177.10p | 178.50p | 11887 |
01/10/2013 | 181.00p | 184.20p | 181.00p | 181.00p | 10780 |
30/09/2013 | 181.00p | 184.00p | 181.00p | 181.00p | 2512 |
27/09/2013 | 181.00p | 184.00p | 178.00p | 181.00p | 10871 |
26/09/2013 | 172.50p | 185.00p | 171.00p | 180.50p | 22983 |
25/09/2013 | 172.50p | 174.50p | 172.50p | 172.50p | 393 |
24/09/2013 | 172.50p | 172.50p | 172.00p | 172.50p | 7585 |
23/09/2013 | 172.50p | 175.00p | 172.50p | 172.50p | 2745 |
20/09/2013 | 172.50p | 172.50p | 172.20p | 172.50p | 3282 |
19/09/2013 | 172.00p | 174.00p | 172.00p | 172.50p | 6058 |
18/09/2013 | 172.00p | 172.00p | 170.00p | 172.00p | 21000 |
17/09/2013 | 172.00p | 172.00p | 171.20p | 172.00p | 1610 |
16/09/2013 | 172.50p | 173.00p | 171.25p | 172.00p | 17836 |
13/09/2013 | 172.50p | 175.00p | 171.00p | 172.50p | 0 |
12/09/2013 | 171.00p | 175.00p | 171.00p | 172.50p | 12106 |
11/09/2013 | 171.00p | 175.00p | 170.00p | 171.00p | 0 |
10/09/2013 | 171.00p | 175.00p | 170.00p | 171.00p | 0 |
09/09/2013 | 171.00p | 175.00p | 170.00p | 171.00p | 17850 |
06/09/2013 | 171.00p | 171.00p | 169.50p | 171.00p | 0 |
05/09/2013 | 171.00p | 171.00p | 169.50p | 171.00p | 176 |
04/09/2013 | 167.50p | 172.50p | 167.50p | 171.00p | 9680 |
03/09/2013 | 166.00p | 170.00p | 166.00p | 167.50p | 13144 |
02/09/2013 | 166.00p | 169.70p | 165.00p | 166.00p | 14011 |
30/08/2013 | 166.00p | 170.00p | 166.00p | 166.00p | 58 |
29/08/2013 | 161.50p | 168.00p | 161.50p | 166.00p | 9500 |
28/08/2013 | 161.50p | 165.00p | 161.50p | 161.50p | 2312 |
27/08/2013 | 161.50p | 165.00p | 161.50p | 161.50p | 1126 |
23/08/2013 | 161.50p | 166.00p | 161.50p | 161.50p | 5095 |
22/08/2013 | 161.50p | 161.50p | 161.25p | 161.50p | 0 |
21/08/2013 | 161.50p | 161.50p | 161.25p | 161.50p | 1756 |
20/08/2013 | 161.50p | 165.00p | 160.17p | 161.50p | 14199 |
19/08/2013 | 158.50p | 163.27p | 157.00p | 161.50p | 1954 |
16/08/2013 | 156.50p | 161.00p | 156.50p | 158.50p | 10765 |
15/08/2013 | 149.00p | 160.00p | 149.00p | 156.50p | 111158 |
14/08/2013 | 144.50p | 149.00p | 144.50p | 149.00p | 5371 |
13/08/2013 | 140.50p | 146.00p | 140.50p | 144.50p | 9000 |
12/08/2013 | 140.50p | 142.40p | 140.50p | 140.50p | 1500 |
09/08/2013 | 140.50p | 141.50p | 139.25p | 140.50p | 18173 |
08/08/2013 | 140.50p | 141.50p | 138.60p | 140.50p | 0 |
07/08/2013 | 140.50p | 141.50p | 138.60p | 140.50p | 3605 |
06/08/2013 | 140.50p | 140.50p | 138.60p | 140.50p | 9064 |
05/08/2013 | 140.50p | 142.40p | 138.60p | 140.50p | 1876 |
02/08/2013 | 140.50p | 142.50p | 138.60p | 140.50p | 12214 |
01/08/2013 | 140.50p | 142.50p | 139.00p | 140.50p | 20383 |
31/07/2013 | 141.00p | 141.00p | 138.72p | 140.50p | 1650 |
30/07/2013 | 141.00p | 143.50p | 141.00p | 141.00p | 0 |
29/07/2013 | 141.00p | 143.50p | 141.00p | 141.00p | 348 |
26/07/2013 | 141.00p | 143.50p | 141.00p | 141.00p | 2548 |
25/07/2013 | 141.00p | 141.00p | 140.70p | 141.00p | 19500 |
24/07/2013 | 141.00p | 143.70p | 140.50p | 141.00p | 1448 |
23/07/2013 | 141.00p | 144.00p | 140.00p | 141.00p | 0 |
22/07/2013 | 141.00p | 144.00p | 140.00p | 141.00p | 2388 |
19/07/2013 | 141.00p | 144.70p | 141.00p | 141.00p | 5847 |
18/07/2013 | 141.00p | 144.00p | 141.00p | 141.00p | 0 |
17/07/2013 | 141.00p | 144.00p | 141.00p | 141.00p | 0 |
16/07/2013 | 141.00p | 144.00p | 141.00p | 141.00p | 24555 |
15/07/2013 | 139.50p | 143.00p | 139.00p | 141.00p | 7577 |
12/07/2013 | 139.50p | 141.80p | 137.75p | 139.50p | 51611 |
11/07/2013 | 139.50p | 140.00p | 139.50p | 139.50p | 10000 |
10/07/2013 | 138.50p | 141.65p | 138.50p | 139.50p | 2112 |
09/07/2013 | 135.50p | 140.00p | 133.50p | 135.50p | 0 |
08/07/2013 | 135.50p | 140.00p | 133.50p | 135.50p | 0 |
05/07/2013 | 133.50p | 140.00p | 133.50p | 135.50p | 15608 |
04/07/2013 | 133.50p | 137.00p | 133.50p | 133.50p | 1089 |
03/07/2013 | 134.50p | 134.50p | 130.50p | 133.50p | 28337 |
02/07/2013 | 135.00p | 135.00p | 134.00p | 134.50p | 8161 |
01/07/2013 | 136.00p | 136.00p | 135.00p | 135.00p | 19700 |
28/06/2013 | 136.00p | 136.00p | 135.50p | 136.00p | 504 |
27/06/2013 | 137.50p | 137.50p | 135.50p | 136.00p | 1500 |
26/06/2013 | 140.00p | 141.00p | 140.00p | 140.00p | 5000 |
25/06/2013 | 140.00p | 141.50p | 140.00p | 140.00p | 0 |
24/06/2013 | 141.50p | 141.50p | 140.00p | 140.00p | 3500 |
21/06/2013 | 141.50p | 141.50p | 141.50p | 141.50p | 1000 |
20/06/2013 | 141.50p | 143.00p | 141.50p | 141.50p | 3480 |
19/06/2013 | 140.50p | 142.00p | 140.50p | 141.50p | 16979 |
18/06/2013 | 140.50p | 141.00p | 140.50p | 140.50p | 1500 |
17/06/2013 | 140.50p | 143.00p | 140.50p | 140.50p | 7770 |
14/06/2013 | 140.50p | 140.50p | 140.00p | 140.50p | 500 |
13/06/2013 | 140.00p | 143.00p | 137.31p | 140.50p | 0 |
12/06/2013 | 140.00p | 143.00p | 137.31p | 140.00p | 45938 |
11/06/2013 | 140.00p | 140.00p | 137.00p | 140.00p | 4100 |
10/06/2013 | 140.00p | 141.00p | 140.00p | 140.00p | 500 |
07/06/2013 | 140.50p | 140.50p | 137.72p | 140.00p | 31 |
06/06/2013 | 140.50p | 140.50p | 137.84p | 140.50p | 0 |
05/06/2013 | 140.50p | 140.50p | 137.84p | 140.50p | 0 |
04/06/2013 | 140.50p | 140.50p | 137.84p | 140.50p | 0 |
03/06/2013 | 140.50p | 140.50p | 137.84p | 140.50p | 900 |
31/05/2013 | 140.50p | 144.00p | 139.50p | 140.50p | 0 |
30/05/2013 | 139.50p | 144.00p | 139.50p | 140.50p | 2756 |
29/05/2013 | 139.50p | 139.50p | 137.50p | 139.50p | 319 |
28/05/2013 | 139.50p | 142.00p | 139.50p | 139.50p | 3000 |
24/05/2013 | 140.50p | 140.50p | 137.00p | 139.50p | 2000 |
23/05/2013 | 142.00p | 142.70p | 140.00p | 140.50p | 2855 |
*Close Price adjusted for both dividends and splits