Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/12/2014 | 129.39p | 131.13p | 125.41p | 129.39p | 14568 |
17/12/2014 | 129.39p | 131.38p | 127.40p | 129.39p | 9444 |
16/12/2014 | 129.39p | 129.39p | 127.40p | 129.39p | 2512 |
15/12/2014 | 129.39p | 131.38p | 129.39p | 129.39p | 5024 |
12/12/2014 | 129.39p | 131.38p | 127.40p | 129.39p | 35610 |
11/12/2014 | 129.39p | 129.39p | 127.40p | 129.39p | 18085 |
10/12/2014 | 128.39p | 131.88p | 127.65p | 129.39p | 14029 |
09/12/2014 | 128.39p | 128.49p | 128.39p | 128.39p | 2330 |
08/12/2014 | 130.88p | 134.37p | 124.41p | 128.39p | 30081 |
05/12/2014 | 130.88p | 132.03p | 127.40p | 130.88p | 23070 |
04/12/2014 | 130.88p | 130.88p | 130.83p | 130.88p | 4381 |
03/12/2014 | 132.38p | 133.12p | 127.40p | 130.88p | 11925 |
02/12/2014 | 132.87p | 133.12p | 130.39p | 132.38p | 4006 |
01/12/2014 | 132.87p | 132.87p | 130.39p | 132.87p | 354 |
28/11/2014 | 132.87p | 132.87p | 130.39p | 132.87p | 7772 |
27/11/2014 | 134.37p | 134.37p | 130.39p | 132.87p | 10197 |
26/11/2014 | 134.37p | 134.37p | 133.55p | 134.37p | 1005 |
25/11/2014 | 134.37p | 134.37p | 131.58p | 134.37p | 9626 |
24/11/2014 | 134.37p | 134.37p | 131.38p | 134.37p | 1843 |
21/11/2014 | 134.86p | 134.86p | 132.38p | 134.37p | 5024 |
20/11/2014 | 134.86p | 134.86p | 134.86p | 134.86p | 0 |
19/11/2014 | 134.86p | 135.26p | 132.38p | 134.86p | 2640 |
18/11/2014 | 134.86p | 134.86p | 131.38p | 134.86p | 6028 |
17/11/2014 | 134.37p | 135.36p | 132.38p | 134.86p | 6589 |
14/11/2014 | 134.86p | 134.86p | 133.37p | 134.37p | 3305 |
13/11/2014 | 137.35p | 137.35p | 133.37p | 134.86p | 12468 |
12/11/2014 | 138.85p | 138.85p | 135.36p | 137.35p | 14568 |
11/11/2014 | 137.35p | 140.34p | 134.37p | 138.85p | 14958 |
10/11/2014 | 137.35p | 139.02p | 135.68p | 137.35p | 15071 |
07/11/2014 | 137.35p | 138.85p | 134.62p | 137.35p | 5535 |
06/11/2014 | 137.35p | 138.85p | 137.35p | 137.35p | 4220 |
05/11/2014 | 137.35p | 137.35p | 137.35p | 137.35p | 0 |
04/11/2014 | 137.35p | 138.85p | 134.62p | 137.35p | 4145 |
03/11/2014 | 137.35p | 137.35p | 137.35p | 137.35p | 0 |
31/10/2014 | 137.35p | 139.34p | 137.35p | 137.35p | 6264 |
30/10/2014 | 137.35p | 139.84p | 137.35p | 137.35p | 20999 |
29/10/2014 | 137.35p | 138.35p | 137.35p | 137.35p | 5095 |
28/10/2014 | 137.35p | 138.35p | 137.35p | 137.35p | 127383 |
27/10/2014 | 139.84p | 139.84p | 137.35p | 137.35p | 12506 |
24/10/2014 | 140.84p | 143.22p | 137.85p | 139.84p | 13628 |
23/10/2014 | 140.84p | 143.32p | 137.60p | 140.84p | 5405 |
22/10/2014 | 138.35p | 144.32p | 136.36p | 140.84p | 37180 |
21/10/2014 | 131.88p | 139.34p | 131.88p | 138.35p | 19190 |
20/10/2014 | 125.91p | 127.90p | 125.41p | 127.90p | 34663 |
17/10/2014 | 123.92p | 126.40p | 120.43p | 125.91p | 13062 |
16/10/2014 | 128.89p | 128.89p | 122.42p | 123.92p | 20660 |
15/10/2014 | 128.89p | 129.89p | 124.91p | 128.89p | 30375 |
14/10/2014 | 128.39p | 129.39p | 126.40p | 128.89p | 10137 |
13/10/2014 | 130.88p | 130.88p | 127.40p | 128.39p | 4692 |
10/10/2014 | 132.38p | 132.38p | 129.39p | 130.88p | 17439 |
09/10/2014 | 132.38p | 132.38p | 130.39p | 132.38p | 20094 |
08/10/2014 | 134.86p | 134.86p | 130.39p | 132.38p | 8548 |
07/10/2014 | 136.36p | 136.36p | 132.38p | 134.86p | 5250 |
06/10/2014 | 136.36p | 136.36p | 134.86p | 136.36p | 0 |
03/10/2014 | 136.36p | 136.36p | 135.36p | 136.36p | 6630 |
02/10/2014 | 136.36p | 136.36p | 135.36p | 136.36p | 1002 |
01/10/2014 | 136.36p | 136.36p | 136.36p | 136.36p | 0 |
30/09/2014 | 136.36p | 136.36p | 135.36p | 136.36p | 100 |
29/09/2014 | 136.36p | 136.36p | 134.86p | 136.36p | 292 |
26/09/2014 | 137.35p | 137.35p | 135.36p | 136.36p | 13255 |
25/09/2014 | 137.35p | 137.35p | 135.36p | 137.35p | 6369 |
24/09/2014 | 137.35p | 137.35p | 135.91p | 137.35p | 2695 |
23/09/2014 | 137.35p | 137.35p | 135.91p | 137.35p | 8038 |
22/09/2014 | 137.35p | 137.35p | 137.35p | 137.35p | 0 |
19/09/2014 | 137.35p | 137.35p | 135.91p | 137.35p | 7044 |
18/09/2014 | 137.35p | 139.34p | 134.58p | 137.35p | 37174 |
17/09/2014 | 137.35p | 138.85p | 137.35p | 137.35p | 5320 |
16/09/2014 | 138.85p | 138.85p | 135.36p | 137.35p | 1994 |
15/09/2014 | 140.84p | 140.84p | 137.35p | 138.85p | 12693 |
12/09/2014 | 140.84p | 140.84p | 140.84p | 140.84p | 0 |
11/09/2014 | 140.84p | 140.84p | 140.84p | 140.84p | 0 |
10/09/2014 | 140.84p | 140.84p | 137.35p | 140.84p | 652 |
09/09/2014 | 140.84p | 140.84p | 137.35p | 140.84p | 4287 |
08/09/2014 | 140.84p | 143.21p | 139.84p | 140.84p | 3588 |
05/09/2014 | 140.84p | 140.84p | 139.84p | 140.84p | 2555 |
04/09/2014 | 140.84p | 144.32p | 140.84p | 140.84p | 9691 |
03/09/2014 | 141.83p | 141.83p | 137.61p | 140.84p | 11157 |
02/09/2014 | 140.84p | 142.33p | 140.84p | 141.83p | 6077 |
01/09/2014 | 145.32p | 145.32p | 139.34p | 140.84p | 16120 |
29/08/2014 | 143.82p | 143.82p | 140.34p | 143.32p | 12862 |
28/08/2014 | 143.82p | 145.07p | 143.82p | 143.82p | 2852 |
27/08/2014 | 143.82p | 145.32p | 141.33p | 143.82p | 16025 |
26/08/2014 | 145.81p | 147.80p | 143.32p | 143.82p | 37613 |
22/08/2014 | 145.81p | 147.80p | 143.79p | 145.81p | 20597 |
21/08/2014 | 146.81p | 149.30p | 144.47p | 145.81p | 32499 |
20/08/2014 | 141.33p | 149.30p | 140.04p | 146.81p | 113491 |
19/08/2014 | 131.38p | 146.31p | 130.39p | 141.33p | 131825 |
18/08/2014 | 127.90p | 132.50p | 125.28p | 131.38p | 26822 |
15/08/2014 | 125.91p | 127.90p | 123.42p | 127.90p | 47020 |
14/08/2014 | 124.91p | 125.91p | 116.20p | 125.91p | 26794 |
13/08/2014 | 124.91p | 124.91p | 120.43p | 124.91p | 9545 |
12/08/2014 | 124.91p | 126.85p | 122.42p | 124.91p | 12410 |
11/08/2014 | 124.91p | 126.85p | 124.91p | 124.91p | 3244 |
08/08/2014 | 130.88p | 130.88p | 122.42p | 124.91p | 10773 |
07/08/2014 | 130.88p | 130.88p | 127.40p | 130.88p | 2586 |
06/08/2014 | 130.88p | 130.88p | 128.39p | 130.88p | 5332 |
05/08/2014 | 131.38p | 133.12p | 127.40p | 130.88p | 13182 |
04/08/2014 | 131.38p | 134.37p | 128.39p | 131.38p | 22158 |
01/08/2014 | 132.38p | 132.38p | 129.39p | 131.38p | 2595 |
31/07/2014 | 134.37p | 134.37p | 129.39p | 132.38p | 11554 |
30/07/2014 | 136.36p | 136.36p | 134.37p | 134.37p | 5526 |
29/07/2014 | 136.36p | 136.36p | 134.37p | 136.36p | 5096 |
28/07/2014 | 136.36p | 136.36p | 134.37p | 136.36p | 2029 |
25/07/2014 | 135.36p | 136.61p | 132.38p | 136.36p | 8831 |
24/07/2014 | 137.35p | 137.35p | 133.40p | 135.36p | 11196 |
23/07/2014 | 137.35p | 137.35p | 135.36p | 137.35p | 11483 |
22/07/2014 | 136.85p | 137.35p | 134.37p | 137.35p | 10435 |
21/07/2014 | 140.34p | 140.58p | 135.36p | 137.35p | 19925 |
18/07/2014 | 139.34p | 142.33p | 139.34p | 140.34p | 5526 |
17/07/2014 | 140.34p | 140.34p | 136.36p | 139.34p | 4595 |
16/07/2014 | 140.34p | 141.09p | 140.34p | 140.34p | 2009 |
15/07/2014 | 140.84p | 140.84p | 138.35p | 140.34p | 1723 |
14/07/2014 | 141.33p | 141.33p | 139.34p | 140.84p | 3516 |
11/07/2014 | 143.32p | 143.32p | 140.34p | 141.33p | 5361 |
10/07/2014 | 143.32p | 144.32p | 141.33p | 143.32p | 0 |
09/07/2014 | 144.32p | 144.32p | 141.33p | 143.32p | 3014 |
08/07/2014 | 144.32p | 147.31p | 142.33p | 144.32p | 0 |
07/07/2014 | 144.32p | 147.31p | 142.33p | 144.32p | 0 |
04/07/2014 | 144.32p | 147.31p | 142.33p | 144.32p | 0 |
03/07/2014 | 147.31p | 147.31p | 142.33p | 144.32p | 3848 |
02/07/2014 | 148.80p | 148.80p | 145.32p | 147.31p | 3063 |
01/07/2014 | 149.30p | 149.30p | 145.32p | 148.80p | 7864 |
30/06/2014 | 148.80p | 148.80p | 145.32p | 148.80p | 0 |
27/06/2014 | 147.80p | 148.80p | 145.32p | 148.80p | 181 |
26/06/2014 | 149.79p | 149.79p | 145.32p | 147.80p | 10060 |
25/06/2014 | 151.29p | 152.78p | 146.63p | 149.79p | 2286 |
24/06/2014 | 152.78p | 152.78p | 149.30p | 152.78p | 734 |
23/06/2014 | 152.78p | 152.78p | 149.55p | 152.78p | 5024 |
20/06/2014 | 152.78p | 152.78p | 149.55p | 152.78p | 2247 |
19/06/2014 | 152.78p | 152.78p | 149.55p | 152.78p | 0 |
18/06/2014 | 152.78p | 152.78p | 149.55p | 152.78p | 2358 |
17/06/2014 | 152.78p | 152.78p | 150.39p | 152.78p | 39735 |
16/06/2014 | 152.78p | 153.97p | 151.29p | 152.78p | 59541 |
13/06/2014 | 152.78p | 152.78p | 149.55p | 152.78p | 0 |
12/06/2014 | 152.78p | 152.78p | 149.55p | 152.78p | 18131 |
11/06/2014 | 152.78p | 152.78p | 151.29p | 152.78p | 529 |
10/06/2014 | 152.78p | 152.78p | 149.55p | 152.78p | 12426 |
09/06/2014 | 152.78p | 152.78p | 149.55p | 152.78p | 5549 |
06/06/2014 | 152.78p | 152.78p | 149.84p | 152.78p | 11253 |
05/06/2014 | 152.78p | 152.78p | 149.84p | 152.78p | 39907 |
04/06/2014 | 149.30p | 154.27p | 147.41p | 152.78p | 262750 |
03/06/2014 | 145.32p | 150.79p | 143.82p | 149.30p | 38862 |
02/06/2014 | 139.84p | 144.32p | 139.84p | 143.82p | 11899 |
30/05/2014 | 139.84p | 141.83p | 139.84p | 139.84p | 5024 |
29/05/2014 | 140.84p | 141.83p | 138.10p | 139.84p | 3907 |
28/05/2014 | 139.84p | 142.83p | 139.69p | 140.84p | 2009 |
27/05/2014 | 139.84p | 142.33p | 139.84p | 139.84p | 6003 |
23/05/2014 | 139.84p | 141.23p | 139.84p | 139.84p | 0 |
22/05/2014 | 139.84p | 141.23p | 139.84p | 139.84p | 804 |
21/05/2014 | 139.84p | 141.23p | 137.35p | 139.84p | 0 |
20/05/2014 | 139.84p | 141.23p | 137.35p | 139.84p | 5936 |
19/05/2014 | 139.84p | 141.46p | 137.90p | 139.84p | 9348 |
16/05/2014 | 139.84p | 140.29p | 139.84p | 139.84p | 3473 |
15/05/2014 | 139.84p | 140.29p | 139.84p | 139.84p | 1005 |
14/05/2014 | 139.84p | 140.34p | 139.84p | 139.84p | 6028 |
13/05/2014 | 139.84p | 140.34p | 139.84p | 139.84p | 279 |
12/05/2014 | 139.84p | 140.84p | 138.47p | 140.84p | 2232 |
09/05/2014 | 139.84p | 140.84p | 138.45p | 140.84p | 0 |
08/05/2014 | 139.84p | 139.84p | 138.45p | 139.84p | 2050 |
07/05/2014 | 139.84p | 139.84p | 138.45p | 139.84p | 804 |
06/05/2014 | 139.34p | 139.84p | 138.45p | 139.84p | 6430 |
02/05/2014 | 139.34p | 139.34p | 139.34p | 139.34p | 4304 |
01/05/2014 | 139.34p | 141.04p | 137.35p | 139.34p | 0 |
30/04/2014 | 139.84p | 141.04p | 137.35p | 139.34p | 10516 |
29/04/2014 | 140.84p | 141.04p | 137.35p | 139.84p | 3974 |
28/04/2014 | 140.84p | 140.84p | 137.85p | 140.84p | 6261 |
25/04/2014 | 140.84p | 143.67p | 138.90p | 140.84p | 7492 |
24/04/2014 | 140.84p | 140.84p | 138.89p | 140.84p | 6274 |
23/04/2014 | 140.84p | 140.84p | 138.90p | 140.84p | 4768 |
22/04/2014 | 140.84p | 143.67p | 140.84p | 140.84p | 6531 |
17/04/2014 | 140.84p | 143.67p | 139.34p | 140.84p | 2256 |
16/04/2014 | 140.84p | 140.84p | 139.34p | 140.84p | 2009 |
15/04/2014 | 140.84p | 143.32p | 140.84p | 140.84p | 1507 |
14/04/2014 | 140.84p | 140.84p | 138.70p | 140.84p | 0 |
11/04/2014 | 140.84p | 140.84p | 138.70p | 140.84p | 0 |
10/04/2014 | 140.84p | 140.84p | 138.70p | 140.84p | 3466 |
09/04/2014 | 141.83p | 141.83p | 138.70p | 140.84p | 3014 |
08/04/2014 | 141.83p | 144.02p | 140.44p | 141.83p | 0 |
07/04/2014 | 142.33p | 144.02p | 140.44p | 141.83p | 14692 |
04/04/2014 | 141.83p | 144.32p | 140.84p | 142.33p | 22081 |
03/04/2014 | 139.84p | 146.31p | 137.90p | 142.83p | 35772 |
02/04/2014 | 139.84p | 141.83p | 137.90p | 139.84p | 9521 |
01/04/2014 | 142.83p | 143.27p | 137.35p | 139.84p | 20518 |
31/03/2014 | 140.84p | 144.32p | 140.84p | 142.83p | 39904 |
28/03/2014 | 146.81p | 146.81p | 138.35p | 140.84p | 44969 |
27/03/2014 | 148.80p | 150.39p | 144.87p | 146.81p | 14963 |
26/03/2014 | 144.32p | 150.96p | 143.80p | 148.80p | 88027 |
25/03/2014 | 137.85p | 148.30p | 134.37p | 144.32p | 275305 |
24/03/2014 | 138.85p | 139.64p | 136.36p | 137.85p | 11774 |
21/03/2014 | 137.85p | 140.09p | 135.29p | 137.85p | 5211 |
20/03/2014 | 137.85p | 137.85p | 136.71p | 137.85p | 0 |
19/03/2014 | 137.85p | 137.85p | 136.71p | 137.85p | 1118 |
18/03/2014 | 137.85p | 140.24p | 136.71p | 137.85p | 13390 |
17/03/2014 | 137.85p | 140.24p | 137.85p | 137.85p | 1782 |
14/03/2014 | 137.85p | 140.24p | 137.85p | 137.85p | 7130 |
13/03/2014 | 137.85p | 140.24p | 137.85p | 137.85p | 28656 |
12/03/2014 | 137.85p | 140.57p | 136.61p | 137.85p | 22154 |
11/03/2014 | 137.85p | 140.29p | 137.85p | 137.85p | 3316 |
10/03/2014 | 137.85p | 140.34p | 136.36p | 137.85p | 16245 |
07/03/2014 | 137.85p | 137.85p | 135.30p | 137.85p | 7033 |
*Close Price adjusted for both dividends and splits