Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2014 | 176.00p | 177.08p | 175.00p | 175.00p | 31069 |
14/02/2014 | 177.25p | 177.50p | 176.00p | 177.00p | 25111 |
13/02/2014 | 178.00p | 178.00p | 175.87p | 177.00p | 20393 |
12/02/2014 | 175.83p | 176.33p | 174.25p | 175.87p | 35726 |
11/02/2014 | 176.00p | 178.75p | 174.25p | 174.25p | 52155 |
10/02/2014 | 181.00p | 181.00p | 176.00p | 178.75p | 133682 |
07/02/2014 | 177.00p | 185.00p | 170.00p | 179.00p | 256930 |
06/02/2014 | 169.25p | 170.75p | 168.47p | 170.00p | 41667 |
05/02/2014 | 170.00p | 171.88p | 169.62p | 170.00p | 11853 |
04/02/2014 | 169.25p | 172.00p | 168.92p | 171.88p | 190731 |
03/02/2014 | 171.00p | 172.50p | 169.00p | 170.00p | 242335 |
31/01/2014 | 173.00p | 173.00p | 169.75p | 172.50p | 20894 |
30/01/2014 | 169.00p | 174.00p | 165.95p | 173.00p | 34642 |
29/01/2014 | 165.50p | 169.00p | 165.25p | 168.50p | 494266 |
28/01/2014 | 166.00p | 168.19p | 165.75p | 167.00p | 30277 |
27/01/2014 | 165.75p | 167.00p | 165.32p | 167.00p | 41462 |
24/01/2014 | 168.00p | 168.50p | 166.36p | 167.00p | 31772 |
23/01/2014 | 167.50p | 168.63p | 167.50p | 168.50p | 20313 |
22/01/2014 | 167.75p | 170.10p | 167.75p | 168.25p | 15003 |
21/01/2014 | 167.00p | 171.00p | 167.00p | 171.00p | 531955 |
20/01/2014 | 169.75p | 169.75p | 167.00p | 167.00p | 433209 |
17/01/2014 | 167.75p | 169.50p | 165.07p | 169.50p | 113071 |
16/01/2014 | 166.50p | 169.75p | 163.50p | 167.25p | 75169 |
15/01/2014 | 163.75p | 164.55p | 161.79p | 163.50p | 68041 |
14/01/2014 | 164.00p | 168.00p | 162.97p | 163.50p | 255089 |
13/01/2014 | 166.00p | 166.50p | 164.00p | 165.37p | 157319 |
10/01/2014 | 167.00p | 170.00p | 164.50p | 166.50p | 68293 |
09/01/2014 | 172.00p | 173.00p | 164.15p | 168.00p | 173013 |
08/01/2014 | 173.00p | 174.38p | 173.00p | 173.00p | 10529 |
07/01/2014 | 173.25p | 178.00p | 173.00p | 173.00p | 68976 |
06/01/2014 | 174.75p | 176.85p | 173.00p | 173.00p | 71195 |
03/01/2014 | 174.25p | 177.48p | 174.00p | 175.25p | 56500 |
02/01/2014 | 178.00p | 178.00p | 175.00p | 175.25p | 39408 |
31/12/2013 | 176.00p | 176.32p | 176.00p | 176.25p | 679 |
30/12/2013 | 175.25p | 178.25p | 175.00p | 176.25p | 28237 |
27/12/2013 | 175.25p | 177.00p | 175.25p | 176.00p | 5858 |
24/12/2013 | 174.50p | 176.25p | 173.33p | 176.25p | 12948 |
23/12/2013 | 175.00p | 175.81p | 173.14p | 175.75p | 56712 |
20/12/2013 | 178.00p | 182.00p | 170.00p | 175.00p | 119382 |
19/12/2013 | 176.75p | 177.75p | 173.05p | 177.75p | 11227 |
18/12/2013 | 175.55p | 175.55p | 173.50p | 173.50p | 36214 |
17/12/2013 | 174.00p | 177.00p | 173.44p | 175.50p | 20330 |
16/12/2013 | 172.50p | 174.00p | 172.50p | 173.50p | 13648 |
13/12/2013 | 174.00p | 174.00p | 173.07p | 174.00p | 1540 |
12/12/2013 | 174.75p | 175.75p | 172.89p | 174.75p | 16064 |
11/12/2013 | 174.00p | 175.63p | 172.00p | 174.50p | 121449 |
10/12/2013 | 173.00p | 173.22p | 171.00p | 172.00p | 35452 |
09/12/2013 | 171.00p | 173.75p | 169.90p | 172.50p | 7789 |
06/12/2013 | 170.52p | 171.75p | 170.52p | 171.50p | 11426 |
05/12/2013 | 172.00p | 172.15p | 170.30p | 171.75p | 100645 |
04/12/2013 | 172.00p | 174.00p | 170.00p | 173.75p | 71908 |
03/12/2013 | 171.25p | 173.73p | 171.00p | 172.00p | 181177 |
02/12/2013 | 172.75p | 172.75p | 170.21p | 171.00p | 18731 |
29/11/2013 | 171.00p | 173.50p | 169.60p | 171.62p | 161275 |
28/11/2013 | 172.00p | 173.00p | 170.88p | 170.88p | 19654 |
27/11/2013 | 169.75p | 172.00p | 169.60p | 171.75p | 39149 |
26/11/2013 | 168.50p | 170.25p | 168.50p | 169.00p | 6815 |
25/11/2013 | 170.00p | 170.00p | 168.36p | 170.00p | 335513 |
22/11/2013 | 170.00p | 170.00p | 167.25p | 170.00p | 78933 |
21/11/2013 | 170.75p | 170.75p | 168.13p | 168.50p | 77468 |
20/11/2013 | 172.25p | 172.86p | 163.02p | 170.00p | 174898 |
19/11/2013 | 172.25p | 175.72p | 172.25p | 174.25p | 7002 |
18/11/2013 | 177.00p | 177.00p | 173.06p | 175.00p | 22115 |
15/11/2013 | 172.50p | 176.00p | 172.50p | 175.00p | 42642 |
14/11/2013 | 174.00p | 175.00p | 172.32p | 174.75p | 37717 |
13/11/2013 | 175.25p | 176.73p | 172.50p | 173.00p | 44126 |
12/11/2013 | 172.75p | 176.50p | 172.75p | 176.50p | 936238 |
11/11/2013 | 173.93p | 175.74p | 172.98p | 174.75p | 30673 |
08/11/2013 | 173.50p | 175.79p | 172.25p | 174.00p | 64629 |
07/11/2013 | 174.75p | 175.25p | 174.00p | 174.75p | 56193 |
06/11/2013 | 178.50p | 178.50p | 175.75p | 176.50p | 51475 |
05/11/2013 | 182.00p | 182.00p | 177.75p | 178.25p | 113316 |
04/11/2013 | 178.00p | 181.00p | 177.25p | 180.75p | 75026 |
01/11/2013 | 171.50p | 177.75p | 171.50p | 177.75p | 100038 |
31/10/2013 | 174.00p | 174.80p | 172.00p | 172.50p | 73151 |
30/10/2013 | 177.00p | 177.65p | 173.50p | 175.00p | 183226 |
29/10/2013 | 180.00p | 180.00p | 177.37p | 177.37p | 61948 |
28/10/2013 | 178.75p | 179.99p | 176.13p | 177.50p | 133670 |
25/10/2013 | 173.00p | 180.00p | 170.00p | 177.75p | 505972 |
24/10/2013 | 171.75p | 175.00p | 170.00p | 171.75p | 145356 |
23/10/2013 | 172.50p | 172.75p | 170.47p | 172.25p | 61375 |
22/10/2013 | 171.00p | 173.50p | 169.70p | 172.75p | 100450 |
21/10/2013 | 174.75p | 176.35p | 168.29p | 170.00p | 99190 |
18/10/2013 | 170.50p | 177.00p | 168.50p | 176.13p | 64448 |
17/10/2013 | 170.00p | 171.01p | 168.43p | 168.50p | 40518 |
16/10/2013 | 168.00p | 168.50p | 167.06p | 168.50p | 82145 |
15/10/2013 | 168.75p | 169.25p | 166.50p | 168.25p | 129741 |
14/10/2013 | 168.50p | 169.50p | 166.24p | 169.00p | 233206 |
11/10/2013 | 165.00p | 170.00p | 165.00p | 169.00p | 49211 |
10/10/2013 | 163.75p | 165.75p | 162.15p | 165.75p | 34266 |
09/10/2013 | 163.00p | 163.50p | 162.36p | 162.75p | 24606 |
08/10/2013 | 160.00p | 164.26p | 158.50p | 163.00p | 177877 |
07/10/2013 | 157.00p | 162.00p | 155.35p | 158.50p | 60420 |
04/10/2013 | 155.00p | 156.90p | 154.50p | 156.00p | 11893 |
03/10/2013 | 154.25p | 156.00p | 152.00p | 154.50p | 92336 |
02/10/2013 | 148.00p | 159.00p | 148.00p | 156.25p | 134434 |
01/10/2013 | 150.00p | 150.75p | 149.00p | 150.25p | 71244 |
30/09/2013 | 147.50p | 149.00p | 146.92p | 149.00p | 41885 |
27/09/2013 | 148.00p | 148.00p | 146.09p | 147.50p | 59613 |
26/09/2013 | 147.33p | 147.90p | 146.70p | 147.25p | 8654 |
25/09/2013 | 145.00p | 147.75p | 142.00p | 147.75p | 42065 |
24/09/2013 | 144.00p | 146.00p | 143.75p | 145.75p | 40932 |
23/09/2013 | 144.00p | 147.08p | 143.25p | 143.75p | 19742 |
20/09/2013 | 145.25p | 150.00p | 142.50p | 142.50p | 111232 |
19/09/2013 | 149.50p | 150.00p | 145.00p | 146.50p | 213374 |
18/09/2013 | 149.00p | 150.00p | 145.00p | 148.50p | 314649 |
17/09/2013 | 146.00p | 149.00p | 144.85p | 149.00p | 52742 |
16/09/2013 | 145.00p | 148.00p | 145.00p | 146.25p | 32967 |
13/09/2013 | 145.00p | 146.00p | 143.33p | 146.00p | 46141 |
12/09/2013 | 142.50p | 144.25p | 142.50p | 144.25p | 21781 |
11/09/2013 | 140.00p | 143.75p | 140.00p | 143.75p | 73418 |
10/09/2013 | 144.05p | 144.75p | 142.00p | 144.75p | 16760 |
09/09/2013 | 141.75p | 144.40p | 141.75p | 142.00p | 15130 |
06/09/2013 | 143.00p | 144.12p | 140.34p | 144.12p | 33858 |
05/09/2013 | 140.00p | 142.75p | 140.00p | 142.75p | 38472 |
04/09/2013 | 143.00p | 144.25p | 141.00p | 141.50p | 14389 |
03/09/2013 | 140.00p | 144.25p | 140.00p | 144.25p | 38347 |
02/09/2013 | 138.50p | 142.25p | 137.20p | 141.50p | 166775 |
30/08/2013 | 137.50p | 141.00p | 137.00p | 139.00p | 146529 |
29/08/2013 | 136.00p | 137.75p | 134.81p | 137.00p | 143474 |
28/08/2013 | 139.75p | 144.00p | 136.00p | 139.50p | 206567 |
27/08/2013 | 143.00p | 144.00p | 140.75p | 144.00p | 90809 |
23/08/2013 | 141.00p | 142.17p | 140.15p | 142.00p | 78643 |
22/08/2013 | 140.00p | 142.00p | 140.00p | 141.00p | 32295 |
21/08/2013 | 140.00p | 141.56p | 140.00p | 141.00p | 27041 |
20/08/2013 | 140.00p | 143.00p | 140.00p | 140.00p | 30646 |
19/08/2013 | 140.00p | 141.00p | 140.00p | 141.00p | 14499 |
16/08/2013 | 140.00p | 141.56p | 139.78p | 141.00p | 64299 |
15/08/2013 | 140.00p | 142.74p | 139.40p | 140.50p | 250254 |
14/08/2013 | 141.00p | 141.90p | 139.20p | 139.75p | 25161 |
13/08/2013 | 141.75p | 142.31p | 140.37p | 140.63p | 41593 |
12/08/2013 | 138.81p | 140.37p | 137.00p | 140.37p | 47362 |
09/08/2013 | 142.25p | 142.25p | 138.25p | 139.87p | 29489 |
08/08/2013 | 140.00p | 141.69p | 140.00p | 140.63p | 115570 |
07/08/2013 | 140.50p | 141.46p | 138.04p | 140.63p | 9011 |
06/08/2013 | 140.40p | 141.00p | 139.00p | 139.00p | 66748 |
05/08/2013 | 140.00p | 143.19p | 138.08p | 141.00p | 115932 |
02/08/2013 | 140.00p | 141.06p | 137.25p | 140.00p | 18239 |
01/08/2013 | 139.75p | 139.75p | 137.69p | 139.50p | 15663 |
31/07/2013 | 139.75p | 140.00p | 137.00p | 138.37p | 186901 |
30/07/2013 | 138.63p | 139.50p | 137.75p | 137.75p | 206714 |
29/07/2013 | 138.00p | 139.90p | 136.00p | 137.00p | 43167 |
26/07/2013 | 136.23p | 136.50p | 134.00p | 136.00p | 17170 |
25/07/2013 | 135.00p | 137.52p | 133.50p | 134.00p | 67207 |
24/07/2013 | 136.00p | 137.03p | 134.00p | 135.50p | 146724 |
23/07/2013 | 137.00p | 139.00p | 134.00p | 136.00p | 161012 |
22/07/2013 | 137.25p | 139.00p | 135.21p | 135.25p | 50132 |
19/07/2013 | 140.00p | 140.00p | 137.00p | 137.25p | 37313 |
18/07/2013 | 139.75p | 139.75p | 136.25p | 137.50p | 41993 |
17/07/2013 | 140.00p | 140.00p | 137.73p | 139.50p | 373558 |
16/07/2013 | 138.75p | 142.00p | 135.50p | 139.75p | 480803 |
15/07/2013 | 135.00p | 139.00p | 135.00p | 135.50p | 133680 |
12/07/2013 | 135.00p | 135.00p | 132.00p | 135.00p | 76993 |
11/07/2013 | 130.00p | 134.80p | 128.00p | 133.50p | 1201393 |
10/07/2013 | 125.50p | 128.25p | 125.50p | 128.00p | 9829 |
09/07/2013 | 125.25p | 129.00p | 125.25p | 128.50p | 460615 |
08/07/2013 | 128.75p | 129.53p | 127.25p | 128.25p | 49403 |
05/07/2013 | 125.25p | 128.81p | 125.25p | 128.25p | 24254 |
04/07/2013 | 128.00p | 128.81p | 125.00p | 127.50p | 89998 |
03/07/2013 | 125.00p | 127.50p | 125.00p | 127.50p | 369675 |
02/07/2013 | 123.75p | 126.00p | 123.75p | 125.00p | 451347 |
01/07/2013 | 122.00p | 124.50p | 122.00p | 124.50p | 66217 |
28/06/2013 | 124.50p | 127.75p | 122.25p | 122.25p | 48668 |
27/06/2013 | 123.75p | 127.75p | 123.75p | 127.75p | 3065 |
26/06/2013 | 127.00p | 127.00p | 123.75p | 124.50p | 3202 |
25/06/2013 | 123.75p | 126.00p | 123.75p | 125.50p | 15533 |
24/06/2013 | 123.00p | 128.00p | 123.00p | 124.00p | 25505 |
21/06/2013 | 125.00p | 128.00p | 124.50p | 124.50p | 29943 |
20/06/2013 | 124.50p | 126.00p | 124.00p | 125.75p | 192676 |
19/06/2013 | 123.75p | 125.78p | 121.25p | 124.00p | 48072 |
18/06/2013 | 128.00p | 128.00p | 120.50p | 122.75p | 38575 |
17/06/2013 | 127.00p | 127.00p | 125.45p | 126.50p | 6476 |
14/06/2013 | 121.00p | 127.19p | 121.00p | 125.00p | 50010 |
13/06/2013 | 121.00p | 123.00p | 117.25p | 121.00p | 161014 |
12/06/2013 | 128.75p | 128.75p | 122.00p | 122.00p | 65769 |
11/06/2013 | 128.00p | 129.86p | 127.00p | 127.00p | 38617 |
10/06/2013 | 127.00p | 129.00p | 127.00p | 129.00p | 18572 |
07/06/2013 | 128.00p | 129.00p | 127.00p | 127.75p | 36170 |
06/06/2013 | 126.00p | 128.00p | 126.00p | 126.25p | 217123 |
05/06/2013 | 126.00p | 129.95p | 126.00p | 126.25p | 522807 |
04/06/2013 | 130.00p | 131.00p | 127.63p | 127.63p | 77632 |
03/06/2013 | 126.00p | 130.00p | 126.00p | 128.63p | 192581 |
31/05/2013 | 127.00p | 130.00p | 127.00p | 130.00p | 92072 |
30/05/2013 | 130.00p | 130.94p | 127.00p | 130.00p | 25972 |
29/05/2013 | 128.00p | 132.00p | 128.00p | 130.00p | 25212 |
28/05/2013 | 131.00p | 133.75p | 127.75p | 132.00p | 464991 |
24/05/2013 | 122.00p | 130.55p | 121.00p | 128.63p | 1822236 |
23/05/2013 | 116.50p | 121.00p | 116.00p | 121.00p | 2758943 |
22/05/2013 | 120.00p | 120.00p | 116.00p | 118.00p | 256157 |
21/05/2013 | 119.00p | 119.50p | 113.33p | 116.00p | 601434 |
20/05/2013 | 115.50p | 116.38p | 110.25p | 110.25p | 138958 |
17/05/2013 | 116.25p | 117.74p | 115.00p | 115.50p | 83949 |
16/05/2013 | 118.00p | 118.00p | 115.10p | 118.00p | 11616 |
15/05/2013 | 115.50p | 116.50p | 114.50p | 116.50p | 60391 |
14/05/2013 | 115.50p | 117.50p | 114.00p | 116.25p | 71356 |
13/05/2013 | 115.00p | 117.00p | 114.75p | 115.75p | 935132 |
10/05/2013 | 115.00p | 118.75p | 115.00p | 115.00p | 48528 |
09/05/2013 | 116.00p | 117.50p | 116.00p | 117.50p | 16087 |
08/05/2013 | 115.00p | 117.50p | 115.00p | 117.50p | 5602 |
07/05/2013 | 116.00p | 118.00p | 115.50p | 115.50p | 74416 |
*Close Price adjusted for both dividends and splits