Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
18/11/2014 | 162.50p | 169.00p | 162.50p | 162.50p | 2958 |
17/11/2014 | 162.50p | 165.05p | 162.50p | 162.50p | 115 |
14/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
13/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
12/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
11/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
10/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
07/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
06/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
05/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
04/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
03/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
31/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
30/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
29/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
28/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
27/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
24/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
23/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
22/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
21/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
20/10/2014 | 161.50p | 162.50p | 161.50p | 162.50p | 0 |
17/10/2014 | 161.50p | 161.50p | 155.00p | 161.50p | 30 |
16/10/2014 | 162.50p | 163.71p | 161.50p | 161.50p | 30 |
15/10/2014 | 164.00p | 164.00p | 161.50p | 161.50p | 0 |
14/10/2014 | 165.00p | 165.00p | 164.00p | 164.00p | 0 |
13/10/2014 | 167.50p | 167.50p | 163.00p | 165.00p | 900 |
10/10/2014 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
09/10/2014 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
08/10/2014 | 167.50p | 170.00p | 167.50p | 167.50p | 1168 |
07/10/2014 | 167.50p | 167.50p | 160.00p | 167.50p | 289 |
06/10/2014 | 167.50p | 167.50p | 160.00p | 167.50p | 50 |
03/10/2014 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
02/10/2014 | 167.50p | 169.97p | 167.50p | 167.50p | 289 |
01/10/2014 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
30/09/2014 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
29/09/2014 | 175.00p | 175.00p | 165.00p | 167.50p | 0 |
26/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
25/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
24/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
23/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
22/09/2014 | 175.00p | 176.70p | 175.00p | 175.00p | 4 |
19/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
18/09/2014 | 175.00p | 176.70p | 175.00p | 175.00p | 1409 |
17/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
16/09/2014 | 175.00p | 176.70p | 175.00p | 175.00p | 337 |
15/09/2014 | 175.00p | 175.00p | 170.05p | 175.00p | 1000 |
12/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
11/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
10/09/2014 | 175.00p | 175.00p | 170.00p | 175.00p | 200 |
09/09/2014 | 162.50p | 183.25p | 161.54p | 177.50p | 9690 |
08/09/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
05/09/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
04/09/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
03/09/2014 | 147.50p | 150.00p | 147.50p | 150.00p | 0 |
02/09/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
01/09/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
29/08/2014 | 150.00p | 155.00p | 150.00p | 150.00p | 965 |
28/08/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
27/08/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
26/08/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
22/08/2014 | 150.00p | 150.00p | 145.00p | 150.00p | 0 |
21/08/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
20/08/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
19/08/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
18/08/2014 | 150.00p | 150.00p | 145.00p | 150.00p | 3681 |
15/08/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
14/08/2014 | 140.00p | 150.00p | 140.00p | 150.00p | 1006 |
13/08/2014 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
12/08/2014 | 140.00p | 142.40p | 140.00p | 140.00p | 500 |
11/08/2014 | 137.50p | 140.00p | 137.50p | 140.00p | 0 |
08/08/2014 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
07/08/2014 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
06/08/2014 | 137.50p | 145.00p | 137.50p | 137.50p | 0 |
05/08/2014 | 137.50p | 145.00p | 137.50p | 137.50p | 0 |
04/08/2014 | 137.50p | 145.00p | 137.50p | 137.50p | 0 |
01/08/2014 | 137.50p | 145.00p | 137.50p | 137.50p | 0 |
31/07/2014 | 137.50p | 145.00p | 137.50p | 137.50p | 0 |
30/07/2014 | 137.50p | 145.00p | 137.50p | 137.50p | 2000 |
29/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
28/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
25/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
24/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
23/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
22/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
21/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
18/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
17/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
16/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
15/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
14/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
11/07/2014 | 132.50p | 137.50p | 132.50p | 137.50p | 49062 |
10/07/2014 | 132.50p | 135.00p | 127.50p | 132.50p | 0 |
09/07/2014 | 130.00p | 135.00p | 127.50p | 132.50p | 0 |
08/07/2014 | 130.00p | 135.00p | 127.50p | 130.00p | 0 |
07/07/2014 | 128.50p | 135.00p | 127.50p | 130.00p | 0 |
04/07/2014 | 127.50p | 135.00p | 127.50p | 128.50p | 10000 |
03/07/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 0 |
02/07/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 0 |
01/07/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 0 |
30/06/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 0 |
27/06/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 0 |
26/06/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 0 |
25/06/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 0 |
24/06/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
23/06/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
20/06/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
19/06/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
18/06/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
17/06/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
16/06/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 1000 |
13/06/2014 | 127.50p | 127.50p | 122.38p | 127.50p | 0 |
12/06/2014 | 127.50p | 127.50p | 122.38p | 127.50p | 0 |
11/06/2014 | 127.50p | 127.50p | 122.38p | 127.50p | 0 |
10/06/2014 | 127.50p | 127.50p | 122.38p | 127.50p | 0 |
09/06/2014 | 127.50p | 127.50p | 122.38p | 127.50p | 0 |
06/06/2014 | 127.50p | 127.50p | 122.38p | 127.50p | 2625 |
05/06/2014 | 127.50p | 127.50p | 122.38p | 127.50p | 34 |
04/06/2014 | 127.50p | 127.50p | 121.00p | 127.50p | 0 |
03/06/2014 | 127.50p | 127.50p | 121.00p | 127.50p | 0 |
02/06/2014 | 127.50p | 130.00p | 121.00p | 127.50p | 0 |
30/05/2014 | 127.50p | 130.00p | 121.00p | 127.50p | 0 |
29/05/2014 | 127.50p | 130.00p | 121.00p | 127.50p | 0 |
28/05/2014 | 130.00p | 130.00p | 121.00p | 127.50p | 3000 |
27/05/2014 | 130.00p | 132.50p | 130.00p | 130.00p | 0 |
23/05/2014 | 130.00p | 132.50p | 130.00p | 130.00p | 0 |
22/05/2014 | 130.00p | 132.50p | 130.00p | 130.00p | 0 |
21/05/2014 | 132.50p | 132.50p | 130.00p | 130.00p | 1500 |
20/05/2014 | 133.50p | 133.50p | 132.50p | 132.50p | 510 |
19/05/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
16/05/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
15/05/2014 | 133.50p | 135.00p | 133.50p | 133.50p | 0 |
14/05/2014 | 133.50p | 135.00p | 133.50p | 133.50p | 0 |
13/05/2014 | 133.50p | 135.00p | 133.50p | 133.50p | 474 |
12/05/2014 | 133.50p | 141.00p | 133.50p | 140.00p | 412 |
09/05/2014 | 133.50p | 141.00p | 133.50p | 140.00p | 0 |
08/05/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
07/05/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
06/05/2014 | 141.00p | 141.00p | 133.50p | 133.50p | 0 |
02/05/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
01/05/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
30/04/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
29/04/2014 | 133.50p | 135.00p | 133.50p | 133.50p | 0 |
28/04/2014 | 133.50p | 135.00p | 133.50p | 133.50p | 1471 |
25/04/2014 | 133.50p | 135.00p | 132.00p | 133.50p | 3781 |
24/04/2014 | 133.50p | 141.00p | 132.17p | 133.50p | 0 |
23/04/2014 | 141.00p | 141.00p | 132.17p | 133.50p | 400 |
22/04/2014 | 133.50p | 141.00p | 132.00p | 133.50p | 0 |
17/04/2014 | 141.00p | 141.00p | 132.00p | 133.50p | 0 |
16/04/2014 | 141.00p | 141.00p | 132.00p | 133.50p | 0 |
15/04/2014 | 133.50p | 135.00p | 132.00p | 133.50p | 5966 |
14/04/2014 | 133.50p | 133.50p | 132.00p | 133.50p | 10000 |
11/04/2014 | 133.50p | 133.50p | 132.00p | 133.50p | 5000 |
10/04/2014 | 133.50p | 141.00p | 132.15p | 133.50p | 0 |
09/04/2014 | 141.00p | 141.00p | 132.15p | 133.50p | 0 |
08/04/2014 | 133.50p | 135.00p | 132.15p | 133.50p | 1868 |
07/04/2014 | 133.50p | 135.00p | 132.15p | 133.50p | 2480 |
04/04/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
03/04/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
02/04/2014 | 133.50p | 135.00p | 133.50p | 133.50p | 0 |
01/04/2014 | 133.50p | 135.00p | 133.50p | 133.50p | 1000 |
31/03/2014 | 141.00p | 141.00p | 133.50p | 133.50p | 800 |
28/03/2014 | 134.50p | 141.00p | 133.50p | 140.00p | 179 |
27/03/2014 | 141.00p | 141.00p | 134.50p | 134.50p | 265 |
26/03/2014 | 134.50p | 136.90p | 134.50p | 134.50p | 1750 |
25/03/2014 | 134.50p | 137.00p | 134.50p | 134.50p | 18532 |
24/03/2014 | 134.50p | 137.00p | 134.50p | 134.50p | 2000 |
21/03/2014 | 134.50p | 134.50p | 133.00p | 134.50p | 0 |
20/03/2014 | 134.50p | 134.50p | 133.00p | 134.50p | 56000 |
19/03/2014 | 134.50p | 141.00p | 134.50p | 134.50p | 0 |
18/03/2014 | 141.00p | 141.00p | 134.50p | 134.50p | 0 |
17/03/2014 | 134.50p | 141.00p | 134.50p | 140.00p | 0 |
14/03/2014 | 134.50p | 139.00p | 134.50p | 134.50p | 0 |
13/03/2014 | 134.50p | 139.00p | 134.50p | 134.50p | 0 |
12/03/2014 | 135.50p | 139.00p | 134.50p | 134.50p | 0 |
11/03/2014 | 135.50p | 139.00p | 135.50p | 135.50p | 0 |
10/03/2014 | 135.50p | 139.00p | 135.50p | 135.50p | 6066 |
07/03/2014 | 135.50p | 140.72p | 132.00p | 135.50p | 0 |
06/03/2014 | 135.50p | 140.72p | 132.00p | 135.50p | 8208 |
05/03/2014 | 135.50p | 136.00p | 132.00p | 135.50p | 0 |
04/03/2014 | 136.00p | 136.00p | 132.00p | 135.50p | 12500 |
03/03/2014 | 136.00p | 139.00p | 130.00p | 136.00p | 0 |
28/02/2014 | 135.50p | 139.00p | 130.00p | 136.00p | 27500 |
27/02/2014 | 132.00p | 139.00p | 132.00p | 135.50p | 5000 |
26/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
25/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
24/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
21/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
20/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
19/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
18/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
17/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
14/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
13/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
12/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 2849 |
11/02/2014 | 127.50p | 137.00p | 127.50p | 132.00p | 2372 |
10/02/2014 | 127.50p | 135.00p | 127.50p | 127.50p | 0 |
07/02/2014 | 127.50p | 135.00p | 127.50p | 127.50p | 1467 |
06/02/2014 | 127.50p | 127.50p | 121.80p | 127.50p | 0 |
*Close Price adjusted for both dividends and splits