Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/11/2014 | 120.75p | 122.06p | 120.75p | 120.75p | 94851 |
21/11/2014 | 123.25p | 123.50p | 120.00p | 120.00p | 376616 |
20/11/2014 | 124.76p | 125.50p | 123.75p | 124.87p | 40892 |
19/11/2014 | 126.50p | 126.50p | 123.50p | 124.50p | 114872 |
18/11/2014 | 124.25p | 125.50p | 124.00p | 124.00p | 60176 |
17/11/2014 | 124.25p | 126.75p | 124.25p | 124.87p | 150131 |
14/11/2014 | 126.25p | 126.50p | 126.00p | 126.50p | 168076 |
13/11/2014 | 127.00p | 127.00p | 125.50p | 126.37p | 66075 |
12/11/2014 | 126.75p | 126.80p | 125.00p | 125.00p | 74338 |
11/11/2014 | 125.00p | 128.75p | 124.11p | 126.63p | 198083 |
10/11/2014 | 122.25p | 124.39p | 122.00p | 122.50p | 125681 |
07/11/2014 | 122.25p | 123.50p | 122.00p | 122.00p | 117252 |
06/11/2014 | 123.00p | 123.99p | 123.00p | 123.00p | 52247 |
05/11/2014 | 123.00p | 123.90p | 122.81p | 123.00p | 30286 |
04/11/2014 | 124.00p | 125.38p | 122.75p | 122.75p | 87671 |
03/11/2014 | 126.00p | 126.90p | 124.50p | 124.50p | 194498 |
31/10/2014 | 126.50p | 128.81p | 125.76p | 126.00p | 336173 |
30/10/2014 | 125.00p | 125.99p | 124.51p | 125.00p | 52342 |
29/10/2014 | 121.50p | 125.90p | 119.83p | 125.00p | 290301 |
28/10/2014 | 119.00p | 120.50p | 118.37p | 119.75p | 112720 |
27/10/2014 | 118.25p | 118.90p | 118.00p | 118.00p | 81241 |
24/10/2014 | 117.50p | 119.00p | 117.25p | 117.75p | 65499 |
23/10/2014 | 118.00p | 118.00p | 117.00p | 117.50p | 114301 |
22/10/2014 | 118.75p | 119.00p | 117.43p | 118.00p | 119671 |
21/10/2014 | 117.00p | 118.75p | 116.27p | 118.38p | 142124 |
20/10/2014 | 116.50p | 117.00p | 116.10p | 116.50p | 126395 |
17/10/2014 | 114.00p | 116.25p | 113.50p | 116.00p | 839334 |
16/10/2014 | 118.00p | 119.00p | 113.00p | 113.75p | 435373 |
15/10/2014 | 122.25p | 123.13p | 118.75p | 118.75p | 202754 |
14/10/2014 | 122.50p | 123.50p | 122.38p | 122.50p | 128256 |
13/10/2014 | 125.00p | 125.50p | 122.50p | 122.50p | 279946 |
10/10/2014 | 127.25p | 128.08p | 125.50p | 125.50p | 185651 |
09/10/2014 | 129.50p | 130.20p | 129.50p | 129.50p | 155867 |
08/10/2014 | 130.50p | 131.49p | 129.50p | 129.50p | 130202 |
07/10/2014 | 130.75p | 131.49p | 130.50p | 130.75p | 125388 |
06/10/2014 | 130.50p | 131.75p | 129.95p | 130.50p | 127503 |
03/10/2014 | 127.75p | 129.75p | 127.20p | 128.50p | 101941 |
02/10/2014 | 129.00p | 129.81p | 127.69p | 129.75p | 80962 |
01/10/2014 | 129.50p | 131.95p | 128.75p | 128.75p | 96199 |
30/09/2014 | 132.75p | 132.93p | 129.25p | 130.50p | 71115 |
29/09/2014 | 133.00p | 133.00p | 129.50p | 131.12p | 85087 |
26/09/2014 | 129.50p | 133.00p | 129.50p | 133.00p | 103697 |
25/09/2014 | 133.00p | 133.00p | 130.75p | 133.00p | 90930 |
24/09/2014 | 131.00p | 133.27p | 129.50p | 129.50p | 131092 |
23/09/2014 | 129.75p | 131.28p | 129.58p | 130.00p | 101347 |
22/09/2014 | 130.50p | 132.25p | 129.75p | 129.75p | 117584 |
19/09/2014 | 132.00p | 132.50p | 129.25p | 132.50p | 187235 |
18/09/2014 | 130.25p | 132.00p | 129.35p | 132.00p | 90106 |
17/09/2014 | 130.25p | 130.25p | 128.24p | 129.00p | 147852 |
16/09/2014 | 130.25p | 130.25p | 127.25p | 128.00p | 111677 |
15/09/2014 | 128.50p | 130.25p | 128.50p | 129.38p | 103625 |
12/09/2014 | 129.00p | 131.00p | 128.50p | 129.00p | 152195 |
11/09/2014 | 128.00p | 129.50p | 128.00p | 128.50p | 112422 |
10/09/2014 | 129.50p | 129.50p | 128.23p | 129.25p | 57162 |
09/09/2014 | 129.25p | 129.50p | 127.27p | 128.00p | 84444 |
08/09/2014 | 126.50p | 128.70p | 126.50p | 126.50p | 165273 |
05/09/2014 | 128.25p | 128.50p | 125.50p | 125.50p | 68069 |
04/09/2014 | 128.00p | 128.25p | 125.50p | 125.50p | 90906 |
03/09/2014 | 126.50p | 128.13p | 125.00p | 126.50p | 52600 |
02/09/2014 | 125.00p | 126.42p | 125.00p | 125.00p | 137508 |
01/09/2014 | 125.00p | 126.78p | 124.50p | 125.00p | 75390 |
29/08/2014 | 125.25p | 127.00p | 124.37p | 124.50p | 80348 |
28/08/2014 | 124.00p | 126.25p | 124.00p | 124.00p | 44675 |
27/08/2014 | 125.25p | 125.99p | 125.00p | 125.00p | 91453 |
26/08/2014 | 127.00p | 127.00p | 125.00p | 125.00p | 177980 |
22/08/2014 | 125.25p | 126.00p | 125.00p | 125.25p | 76765 |
21/08/2014 | 125.49p | 125.87p | 125.13p | 125.50p | 90114 |
20/08/2014 | 126.00p | 128.00p | 124.89p | 125.50p | 144981 |
19/08/2014 | 125.00p | 125.86p | 124.75p | 124.75p | 68213 |
18/08/2014 | 125.00p | 125.81p | 124.75p | 125.75p | 44273 |
15/08/2014 | 124.65p | 126.00p | 124.21p | 125.37p | 49528 |
14/08/2014 | 126.00p | 126.65p | 124.50p | 126.00p | 85463 |
13/08/2014 | 126.75p | 127.00p | 124.00p | 124.00p | 114325 |
12/08/2014 | 124.75p | 126.95p | 123.19p | 125.00p | 367428 |
11/08/2014 | 123.00p | 124.82p | 120.00p | 123.50p | 260184 |
08/08/2014 | 120.00p | 123.50p | 120.00p | 120.00p | 89369 |
07/08/2014 | 123.75p | 123.96p | 122.45p | 123.50p | 74681 |
06/08/2014 | 122.25p | 124.00p | 121.00p | 121.00p | 122380 |
05/08/2014 | 125.00p | 125.00p | 122.21p | 122.50p | 155717 |
04/08/2014 | 125.75p | 125.75p | 123.50p | 123.50p | 78577 |
01/08/2014 | 127.00p | 128.73p | 123.00p | 123.00p | 230323 |
31/07/2014 | 129.25p | 129.50p | 127.13p | 127.50p | 132378 |
30/07/2014 | 129.50p | 130.00p | 127.00p | 127.00p | 261459 |
29/07/2014 | 129.75p | 130.00p | 126.25p | 127.50p | 183093 |
28/07/2014 | 126.00p | 131.00p | 125.17p | 130.00p | 356759 |
25/07/2014 | 124.00p | 126.25p | 123.97p | 126.25p | 150014 |
24/07/2014 | 124.00p | 124.00p | 123.41p | 123.50p | 44054 |
23/07/2014 | 123.50p | 123.50p | 122.35p | 123.50p | 66613 |
22/07/2014 | 123.00p | 123.50p | 122.50p | 123.25p | 191014 |
21/07/2014 | 122.00p | 122.97p | 122.00p | 122.25p | 35005 |
18/07/2014 | 122.00p | 122.82p | 121.50p | 122.00p | 61738 |
17/07/2014 | 121.75p | 122.74p | 121.69p | 121.75p | 107128 |
16/07/2014 | 122.50p | 122.99p | 121.69p | 122.50p | 95817 |
15/07/2014 | 123.00p | 123.60p | 122.00p | 123.25p | 175576 |
14/07/2014 | 123.00p | 123.25p | 121.38p | 122.50p | 127764 |
11/07/2014 | 121.50p | 122.63p | 121.50p | 121.50p | 59055 |
10/07/2014 | 120.50p | 123.50p | 120.50p | 121.75p | 152544 |
09/07/2014 | 122.00p | 122.13p | 120.64p | 122.00p | 100002 |
08/07/2014 | 122.00p | 122.00p | 120.50p | 122.00p | 79817 |
07/07/2014 | 121.00p | 121.75p | 120.58p | 121.75p | 302574 |
04/07/2014 | 121.50p | 121.72p | 120.00p | 121.25p | 116541 |
03/07/2014 | 121.00p | 122.00p | 118.77p | 121.00p | 108971 |
02/07/2014 | 118.25p | 121.44p | 118.25p | 120.00p | 76362 |
01/07/2014 | 120.25p | 121.87p | 118.25p | 120.25p | 202077 |
30/06/2014 | 120.50p | 120.50p | 118.50p | 119.12p | 66933 |
27/06/2014 | 119.75p | 121.25p | 118.75p | 118.75p | 68506 |
26/06/2014 | 120.00p | 120.94p | 118.25p | 119.12p | 75039 |
25/06/2014 | 120.25p | 120.75p | 120.00p | 120.38p | 62692 |
24/06/2014 | 120.50p | 121.62p | 120.11p | 121.00p | 82224 |
23/06/2014 | 120.50p | 120.75p | 119.20p | 120.25p | 202715 |
20/06/2014 | 118.00p | 124.00p | 117.84p | 124.00p | 968579 |
19/06/2014 | 118.00p | 118.25p | 118.00p | 118.00p | 208700 |
18/06/2014 | 118.25p | 118.25p | 117.75p | 118.00p | 91763 |
17/06/2014 | 117.50p | 118.50p | 117.50p | 118.00p | 59033 |
16/06/2014 | 118.50p | 118.50p | 117.25p | 118.50p | 118365 |
13/06/2014 | 118.00p | 118.75p | 117.75p | 118.50p | 158260 |
12/06/2014 | 117.25p | 118.99p | 117.25p | 118.00p | 148115 |
11/06/2014 | 117.50p | 118.50p | 117.50p | 117.75p | 34705 |
10/06/2014 | 118.25p | 119.00p | 117.51p | 119.00p | 115437 |
09/06/2014 | 118.00p | 118.79p | 118.00p | 118.12p | 117614 |
06/06/2014 | 118.75p | 119.00p | 118.00p | 118.00p | 196772 |
05/06/2014 | 120.00p | 120.00p | 118.25p | 118.25p | 154548 |
04/06/2014 | 118.50p | 121.00p | 118.50p | 119.50p | 58797 |
03/06/2014 | 121.00p | 121.38p | 120.18p | 121.00p | 70889 |
02/06/2014 | 120.50p | 121.50p | 119.27p | 121.38p | 134365 |
30/05/2014 | 121.00p | 121.00p | 118.82p | 121.00p | 67790 |
29/05/2014 | 117.91p | 120.00p | 117.75p | 120.00p | 149790 |
28/05/2014 | 120.25p | 120.25p | 117.95p | 119.88p | 68148 |
27/05/2014 | 120.00p | 120.00p | 118.80p | 120.00p | 48156 |
23/05/2014 | 119.05p | 119.25p | 117.50p | 119.25p | 55409 |
22/05/2014 | 117.50p | 120.00p | 117.20p | 118.88p | 23396 |
21/05/2014 | 120.00p | 120.00p | 117.60p | 120.00p | 73360 |
20/05/2014 | 120.00p | 120.00p | 117.77p | 119.75p | 154244 |
19/05/2014 | 120.00p | 120.00p | 117.31p | 119.75p | 118093 |
16/05/2014 | 120.00p | 120.00p | 117.83p | 120.00p | 63824 |
15/05/2014 | 120.00p | 120.00p | 117.94p | 119.00p | 48360 |
14/05/2014 | 120.00p | 120.00p | 117.76p | 118.50p | 152600 |
13/05/2014 | 120.00p | 120.00p | 117.94p | 120.00p | 64385 |
12/05/2014 | 119.75p | 119.75p | 116.42p | 119.12p | 125636 |
09/05/2014 | 119.50p | 119.75p | 118.00p | 119.00p | 46273 |
08/05/2014 | 118.75p | 119.33p | 117.97p | 119.00p | 105037 |
07/05/2014 | 118.25p | 118.38p | 117.25p | 118.38p | 45559 |
06/05/2014 | 119.00p | 119.00p | 117.21p | 118.50p | 89962 |
02/05/2014 | 117.21p | 118.50p | 117.20p | 118.00p | 78609 |
01/05/2014 | 117.16p | 119.00p | 117.16p | 117.25p | 37851 |
30/04/2014 | 119.00p | 119.00p | 116.75p | 119.00p | 39160 |
29/04/2014 | 117.50p | 118.52p | 116.80p | 118.12p | 72599 |
28/04/2014 | 117.50p | 119.00p | 116.75p | 119.00p | 105751 |
25/04/2014 | 117.50p | 118.00p | 116.25p | 118.00p | 134209 |
24/04/2014 | 118.00p | 118.00p | 116.22p | 118.00p | 72585 |
23/04/2014 | 116.88p | 116.88p | 115.52p | 116.75p | 74555 |
22/04/2014 | 116.00p | 117.25p | 115.25p | 115.25p | 63588 |
17/04/2014 | 115.00p | 117.03p | 115.00p | 115.00p | 61536 |
16/04/2014 | 117.25p | 117.25p | 115.00p | 115.00p | 70100 |
15/04/2014 | 117.50p | 117.50p | 115.00p | 115.00p | 52605 |
14/04/2014 | 117.00p | 117.00p | 115.00p | 117.00p | 117423 |
11/04/2014 | 115.00p | 117.00p | 115.00p | 115.00p | 63953 |
10/04/2014 | 117.25p | 117.25p | 115.00p | 115.00p | 171698 |
09/04/2014 | 116.25p | 117.47p | 116.00p | 116.25p | 59180 |
08/04/2014 | 115.50p | 117.33p | 115.50p | 116.00p | 135027 |
07/04/2014 | 115.10p | 117.50p | 114.68p | 115.88p | 194790 |
04/04/2014 | 115.75p | 117.75p | 115.25p | 116.00p | 134772 |
03/04/2014 | 116.66p | 117.25p | 115.50p | 116.75p | 151566 |
02/04/2014 | 117.50p | 117.50p | 115.25p | 115.25p | 206050 |
01/04/2014 | 117.00p | 118.00p | 115.32p | 117.00p | 253613 |
31/03/2014 | 118.00p | 118.60p | 115.50p | 118.00p | 127284 |
28/03/2014 | 115.25p | 118.00p | 115.25p | 115.50p | 51114 |
27/03/2014 | 115.75p | 117.00p | 115.25p | 115.25p | 120113 |
26/03/2014 | 115.75p | 117.75p | 115.50p | 115.50p | 94902 |
25/03/2014 | 116.50p | 118.20p | 115.50p | 115.50p | 74180 |
24/03/2014 | 115.75p | 118.23p | 115.50p | 115.50p | 146952 |
21/03/2014 | 116.00p | 117.49p | 115.50p | 115.50p | 138172 |
20/03/2014 | 118.00p | 118.00p | 116.00p | 118.00p | 63913 |
19/03/2014 | 118.00p | 119.00p | 116.50p | 116.50p | 67245 |
18/03/2014 | 115.75p | 119.24p | 115.75p | 118.25p | 78785 |
17/03/2014 | 118.00p | 118.75p | 116.25p | 117.00p | 115254 |
14/03/2014 | 118.50p | 119.00p | 116.25p | 116.25p | 91269 |
13/03/2014 | 119.00p | 119.23p | 117.05p | 119.00p | 70466 |
12/03/2014 | 117.50p | 118.75p | 117.50p | 118.38p | 75742 |
11/03/2014 | 118.90p | 119.48p | 117.55p | 118.25p | 80834 |
10/03/2014 | 118.00p | 119.48p | 117.25p | 117.75p | 78126 |
07/03/2014 | 118.25p | 120.72p | 116.50p | 120.00p | 89532 |
06/03/2014 | 117.00p | 120.47p | 116.50p | 116.50p | 186564 |
05/03/2014 | 120.00p | 120.49p | 117.50p | 117.75p | 121245 |
04/03/2014 | 118.00p | 119.82p | 117.50p | 119.00p | 144176 |
03/03/2014 | 120.00p | 122.50p | 117.50p | 117.50p | 294197 |
28/02/2014 | 122.50p | 122.73p | 120.62p | 122.50p | 104869 |
27/02/2014 | 122.25p | 122.73p | 120.50p | 122.25p | 99737 |
26/02/2014 | 120.50p | 122.50p | 120.50p | 120.50p | 55476 |
25/02/2014 | 120.50p | 122.50p | 120.50p | 122.50p | 189706 |
24/02/2014 | 121.25p | 122.23p | 120.50p | 122.00p | 210877 |
21/02/2014 | 122.25p | 122.25p | 120.97p | 121.25p | 32878 |
20/02/2014 | 121.00p | 121.77p | 120.50p | 121.50p | 87708 |
19/02/2014 | 121.25p | 122.00p | 120.75p | 122.00p | 164814 |
18/02/2014 | 118.50p | 121.00p | 118.50p | 121.00p | 142159 |
17/02/2014 | 120.50p | 121.00p | 119.00p | 119.00p | 213430 |
14/02/2014 | 120.25p | 120.25p | 119.00p | 120.00p | 127313 |
13/02/2014 | 119.50p | 120.25p | 119.00p | 120.00p | 79820 |
12/02/2014 | 120.00p | 120.75p | 119.00p | 119.25p | 238265 |
11/02/2014 | 118.75p | 120.00p | 117.50p | 119.00p | 276038 |
*Close Price adjusted for both dividends and splits