Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2014 | 117.50p | 118.64p | 116.84p | 117.50p | 109753 |
07/02/2014 | 117.75p | 118.51p | 115.75p | 117.75p | 104276 |
06/02/2014 | 116.25p | 116.59p | 115.00p | 115.75p | 93732 |
05/02/2014 | 116.25p | 116.25p | 113.50p | 115.00p | 111709 |
04/02/2014 | 115.50p | 116.00p | 112.48p | 114.50p | 151926 |
03/02/2014 | 116.00p | 116.00p | 114.30p | 115.75p | 124619 |
31/01/2014 | 116.00p | 116.62p | 115.25p | 115.25p | 190299 |
30/01/2014 | 115.00p | 116.00p | 114.15p | 115.25p | 126329 |
29/01/2014 | 114.00p | 115.25p | 112.75p | 115.00p | 300885 |
28/01/2014 | 113.00p | 113.50p | 110.26p | 112.75p | 235717 |
27/01/2014 | 114.75p | 114.75p | 109.14p | 110.25p | 481274 |
24/01/2014 | 117.25p | 119.51p | 112.79p | 115.25p | 447105 |
23/01/2014 | 119.75p | 121.10p | 117.25p | 117.25p | 207627 |
22/01/2014 | 120.00p | 120.60p | 119.75p | 119.75p | 224580 |
21/01/2014 | 121.00p | 121.99p | 120.00p | 120.00p | 140189 |
20/01/2014 | 121.00p | 121.99p | 120.00p | 120.00p | 478120 |
17/01/2014 | 121.00p | 122.00p | 120.13p | 121.00p | 219212 |
16/01/2014 | 122.50p | 123.00p | 120.47p | 120.50p | 387040 |
15/01/2014 | 123.00p | 123.00p | 121.50p | 123.00p | 193925 |
14/01/2014 | 122.00p | 123.00p | 121.12p | 122.00p | 480406 |
13/01/2014 | 121.25p | 123.55p | 120.50p | 122.50p | 460187 |
10/01/2014 | 123.75p | 123.75p | 121.25p | 123.75p | 167857 |
09/01/2014 | 121.50p | 123.21p | 121.50p | 121.50p | 163644 |
08/01/2014 | 123.75p | 124.00p | 121.50p | 121.50p | 91205 |
07/01/2014 | 120.00p | 124.00p | 119.08p | 124.00p | 172939 |
06/01/2014 | 118.00p | 119.73p | 116.59p | 119.00p | 163086 |
03/01/2014 | 117.25p | 118.00p | 115.50p | 117.00p | 174825 |
02/01/2014 | 115.75p | 117.25p | 114.50p | 117.00p | 94621 |
31/12/2013 | 117.00p | 117.00p | 114.50p | 114.50p | 54606 |
30/12/2013 | 114.50p | 117.00p | 114.50p | 117.00p | 51778 |
27/12/2013 | 115.75p | 116.50p | 113.75p | 116.50p | 103022 |
24/12/2013 | 115.75p | 115.75p | 113.50p | 113.50p | 112552 |
23/12/2013 | 113.25p | 115.75p | 113.25p | 115.00p | 151184 |
20/12/2013 | 115.75p | 115.75p | 114.29p | 115.75p | 84900 |
19/12/2013 | 115.50p | 115.50p | 114.15p | 115.50p | 130849 |
18/12/2013 | 115.00p | 115.50p | 113.11p | 115.50p | 49729 |
17/12/2013 | 114.75p | 115.00p | 113.00p | 113.50p | 108054 |
16/12/2013 | 113.25p | 115.00p | 113.00p | 113.75p | 148247 |
13/12/2013 | 112.75p | 114.75p | 112.50p | 113.00p | 39255 |
12/12/2013 | 112.50p | 114.64p | 112.50p | 112.50p | 67835 |
11/12/2013 | 114.00p | 115.00p | 113.00p | 113.25p | 220228 |
10/12/2013 | 114.75p | 114.75p | 113.75p | 114.75p | 88227 |
09/12/2013 | 114.75p | 114.78p | 113.25p | 114.75p | 177905 |
06/12/2013 | 112.50p | 114.75p | 112.50p | 113.25p | 92038 |
05/12/2013 | 112.50p | 114.86p | 112.50p | 113.50p | 119089 |
04/12/2013 | 112.75p | 114.75p | 112.75p | 112.75p | 110120 |
03/12/2013 | 112.50p | 114.69p | 112.25p | 112.25p | 134920 |
02/12/2013 | 114.75p | 114.75p | 112.00p | 113.50p | 110773 |
29/11/2013 | 113.50p | 114.60p | 112.00p | 112.00p | 118268 |
28/11/2013 | 113.50p | 114.44p | 113.50p | 113.50p | 96309 |
27/11/2013 | 113.50p | 114.44p | 113.50p | 113.50p | 174279 |
26/11/2013 | 114.25p | 114.56p | 113.63p | 113.75p | 79939 |
25/11/2013 | 113.50p | 114.75p | 113.50p | 113.75p | 89614 |
22/11/2013 | 113.75p | 114.29p | 113.75p | 113.75p | 111673 |
21/11/2013 | 114.75p | 114.75p | 113.75p | 114.25p | 609866 |
20/11/2013 | 113.50p | 114.44p | 113.50p | 113.75p | 145323 |
19/11/2013 | 113.50p | 114.00p | 113.50p | 113.50p | 61935 |
18/11/2013 | 114.25p | 114.25p | 113.40p | 114.00p | 92975 |
15/11/2013 | 113.94p | 114.00p | 113.24p | 114.00p | 29396 |
14/11/2013 | 113.00p | 114.25p | 112.80p | 114.25p | 76657 |
13/11/2013 | 113.50p | 114.18p | 112.00p | 114.00p | 136593 |
12/11/2013 | 114.00p | 114.19p | 113.66p | 114.00p | 94269 |
11/11/2013 | 114.25p | 114.43p | 113.65p | 114.00p | 81608 |
08/11/2013 | 114.20p | 114.25p | 113.65p | 114.25p | 74971 |
07/11/2013 | 113.50p | 114.37p | 113.50p | 114.00p | 65541 |
06/11/2013 | 113.50p | 114.41p | 113.50p | 114.00p | 54163 |
05/11/2013 | 113.50p | 114.41p | 113.44p | 114.00p | 57975 |
04/11/2013 | 113.50p | 114.43p | 113.50p | 114.00p | 82203 |
01/11/2013 | 114.00p | 114.59p | 113.75p | 114.00p | 125302 |
31/10/2013 | 114.43p | 114.43p | 113.75p | 114.00p | 50511 |
30/10/2013 | 113.50p | 114.50p | 113.50p | 114.50p | 69244 |
29/10/2013 | 113.50p | 114.75p | 113.50p | 114.75p | 120959 |
28/10/2013 | 114.50p | 114.50p | 113.65p | 114.00p | 97618 |
25/10/2013 | 114.00p | 114.75p | 113.90p | 114.00p | 116141 |
24/10/2013 | 114.75p | 114.75p | 113.51p | 114.25p | 148032 |
23/10/2013 | 114.22p | 114.50p | 113.50p | 113.87p | 146939 |
22/10/2013 | 113.00p | 114.50p | 113.00p | 114.50p | 114062 |
21/10/2013 | 114.29p | 114.31p | 113.25p | 113.25p | 214968 |
18/10/2013 | 114.25p | 114.75p | 113.00p | 113.87p | 171242 |
17/10/2013 | 113.93p | 114.14p | 113.00p | 113.00p | 72363 |
16/10/2013 | 114.00p | 114.20p | 113.00p | 113.63p | 100683 |
15/10/2013 | 114.00p | 114.25p | 113.50p | 114.25p | 93537 |
14/10/2013 | 114.00p | 114.25p | 113.13p | 114.25p | 40099 |
11/10/2013 | 113.75p | 114.00p | 113.25p | 114.00p | 184013 |
10/10/2013 | 111.50p | 113.50p | 109.66p | 113.50p | 211996 |
09/10/2013 | 111.00p | 111.00p | 109.28p | 110.25p | 60129 |
08/10/2013 | 110.00p | 111.00p | 109.50p | 110.25p | 140163 |
07/10/2013 | 109.75p | 110.63p | 109.75p | 110.25p | 106341 |
04/10/2013 | 110.25p | 111.23p | 109.50p | 110.00p | 279309 |
03/10/2013 | 111.25p | 112.25p | 110.48p | 110.50p | 105217 |
02/10/2013 | 110.50p | 112.50p | 110.00p | 110.00p | 125117 |
01/10/2013 | 110.50p | 112.25p | 110.25p | 110.25p | 84460 |
30/09/2013 | 111.25p | 112.12p | 110.00p | 110.00p | 186951 |
27/09/2013 | 115.00p | 116.29p | 111.00p | 111.00p | 360249 |
26/09/2013 | 114.75p | 117.00p | 113.50p | 114.50p | 378789 |
25/09/2013 | 114.50p | 114.64p | 113.84p | 114.50p | 92602 |
24/09/2013 | 114.75p | 114.75p | 112.00p | 114.50p | 117750 |
23/09/2013 | 114.75p | 114.75p | 112.00p | 112.00p | 136772 |
20/09/2013 | 113.75p | 114.25p | 112.00p | 114.25p | 127602 |
19/09/2013 | 114.00p | 115.00p | 112.00p | 112.00p | 167133 |
18/09/2013 | 113.25p | 113.37p | 112.50p | 113.25p | 72968 |
17/09/2013 | 112.75p | 113.55p | 112.25p | 112.25p | 37603 |
16/09/2013 | 113.00p | 114.00p | 111.50p | 112.00p | 146296 |
13/09/2013 | 113.00p | 113.00p | 110.25p | 111.25p | 88390 |
12/09/2013 | 112.00p | 112.10p | 110.25p | 110.25p | 148160 |
11/09/2013 | 110.50p | 112.00p | 110.39p | 110.63p | 97807 |
10/09/2013 | 111.33p | 112.00p | 110.00p | 112.00p | 108438 |
09/09/2013 | 111.25p | 112.00p | 110.00p | 110.50p | 141954 |
06/09/2013 | 111.00p | 111.50p | 109.06p | 109.75p | 14615 |
05/09/2013 | 109.25p | 111.50p | 108.75p | 109.50p | 47454 |
04/09/2013 | 108.75p | 111.50p | 108.50p | 109.00p | 51808 |
03/09/2013 | 107.75p | 111.50p | 107.75p | 109.00p | 81726 |
02/09/2013 | 107.50p | 111.22p | 107.50p | 107.50p | 85265 |
30/08/2013 | 110.50p | 111.45p | 108.03p | 109.00p | 124005 |
29/08/2013 | 111.25p | 111.25p | 108.94p | 109.38p | 77260 |
28/08/2013 | 108.00p | 109.56p | 107.88p | 108.38p | 52431 |
27/08/2013 | 111.00p | 111.00p | 108.00p | 108.00p | 106040 |
23/08/2013 | 109.75p | 110.49p | 108.88p | 108.88p | 90629 |
22/08/2013 | 109.50p | 110.00p | 106.75p | 109.00p | 70070 |
21/08/2013 | 110.75p | 110.75p | 107.00p | 107.00p | 200700 |
20/08/2013 | 112.00p | 112.00p | 108.25p | 110.00p | 133889 |
19/08/2013 | 111.87p | 112.25p | 110.25p | 111.63p | 137649 |
16/08/2013 | 110.25p | 112.15p | 109.00p | 110.25p | 76994 |
15/08/2013 | 112.25p | 113.15p | 109.00p | 109.00p | 111746 |
14/08/2013 | 113.50p | 113.50p | 110.37p | 111.63p | 68657 |
13/08/2013 | 113.50p | 113.50p | 110.13p | 111.75p | 55109 |
12/08/2013 | 113.00p | 113.00p | 109.74p | 111.25p | 104302 |
09/08/2013 | 112.00p | 112.00p | 109.89p | 110.37p | 70211 |
08/08/2013 | 112.00p | 112.00p | 109.89p | 110.63p | 181390 |
07/08/2013 | 110.75p | 113.50p | 109.00p | 109.00p | 132561 |
06/08/2013 | 112.75p | 113.50p | 110.50p | 113.50p | 168600 |
05/08/2013 | 111.75p | 113.20p | 110.50p | 110.50p | 106064 |
02/08/2013 | 111.00p | 113.45p | 110.50p | 110.50p | 61236 |
01/08/2013 | 111.25p | 113.00p | 110.25p | 110.25p | 68692 |
31/07/2013 | 110.00p | 112.75p | 110.00p | 110.50p | 139788 |
30/07/2013 | 110.50p | 113.00p | 110.00p | 110.00p | 134410 |
29/07/2013 | 113.00p | 113.00p | 109.97p | 110.00p | 176826 |
26/07/2013 | 113.00p | 113.00p | 110.75p | 111.25p | 130847 |
25/07/2013 | 112.19p | 113.00p | 109.50p | 111.75p | 63685 |
24/07/2013 | 112.67p | 112.67p | 109.50p | 109.50p | 127637 |
23/07/2013 | 110.50p | 112.90p | 109.50p | 109.50p | 170809 |
22/07/2013 | 110.50p | 112.30p | 110.50p | 110.50p | 70066 |
19/07/2013 | 112.25p | 113.00p | 111.25p | 112.00p | 97775 |
18/07/2013 | 111.50p | 113.13p | 111.00p | 113.00p | 126227 |
17/07/2013 | 113.00p | 113.00p | 111.00p | 111.00p | 244987 |
16/07/2013 | 112.50p | 113.00p | 110.80p | 113.00p | 135727 |
15/07/2013 | 111.50p | 112.50p | 108.76p | 112.50p | 181108 |
12/07/2013 | 110.00p | 111.50p | 108.75p | 111.50p | 119855 |
11/07/2013 | 108.75p | 110.00p | 108.00p | 110.00p | 188527 |
10/07/2013 | 107.75p | 108.00p | 106.87p | 108.00p | 114185 |
09/07/2013 | 106.00p | 108.75p | 105.25p | 108.75p | 195523 |
08/07/2013 | 105.60p | 105.97p | 105.16p | 105.25p | 145150 |
05/07/2013 | 105.50p | 105.75p | 104.50p | 105.75p | 74528 |
04/07/2013 | 105.00p | 105.50p | 104.20p | 105.50p | 92057 |
03/07/2013 | 105.33p | 105.33p | 104.00p | 104.00p | 117084 |
02/07/2013 | 105.42p | 105.89p | 104.00p | 105.12p | 102315 |
01/07/2013 | 103.95p | 105.44p | 103.50p | 104.00p | 69081 |
28/06/2013 | 104.00p | 105.00p | 103.10p | 103.50p | 133748 |
27/06/2013 | 103.82p | 104.75p | 103.75p | 104.75p | 53306 |
26/06/2013 | 105.75p | 105.75p | 102.00p | 102.00p | 89433 |
25/06/2013 | 103.00p | 104.75p | 102.25p | 104.25p | 144596 |
24/06/2013 | 103.75p | 107.50p | 102.25p | 102.25p | 210355 |
21/06/2013 | 105.00p | 107.50p | 104.00p | 107.50p | 163066 |
20/06/2013 | 104.25p | 105.56p | 104.00p | 104.00p | 112499 |
19/06/2013 | 105.50p | 107.44p | 105.50p | 105.50p | 171422 |
18/06/2013 | 106.00p | 108.00p | 105.50p | 105.50p | 124620 |
17/06/2013 | 107.50p | 108.45p | 105.50p | 105.50p | 192466 |
14/06/2013 | 106.75p | 107.98p | 104.75p | 104.75p | 128599 |
13/06/2013 | 105.00p | 106.00p | 102.52p | 104.00p | 195632 |
12/06/2013 | 106.62p | 106.62p | 105.12p | 105.88p | 111888 |
11/06/2013 | 105.75p | 107.50p | 104.00p | 105.50p | 138941 |
10/06/2013 | 106.00p | 108.50p | 104.88p | 107.50p | 134963 |
07/06/2013 | 104.50p | 105.75p | 104.25p | 105.25p | 209177 |
06/06/2013 | 104.50p | 105.12p | 104.00p | 104.00p | 74482 |
05/06/2013 | 106.50p | 109.00p | 104.75p | 104.75p | 97877 |
04/06/2013 | 107.00p | 109.00p | 106.94p | 109.00p | 192805 |
03/06/2013 | 108.00p | 109.00p | 106.74p | 108.50p | 105732 |
31/05/2013 | 109.00p | 109.00p | 107.00p | 109.00p | 64939 |
30/05/2013 | 109.00p | 109.00p | 106.51p | 109.00p | 78661 |
29/05/2013 | 108.50p | 108.98p | 106.75p | 107.75p | 59447 |
28/05/2013 | 106.50p | 107.99p | 105.38p | 107.50p | 81043 |
24/05/2013 | 104.56p | 106.24p | 104.50p | 105.38p | 76825 |
23/05/2013 | 105.00p | 107.11p | 104.81p | 105.38p | 319234 |
22/05/2013 | 108.73p | 108.97p | 107.75p | 108.38p | 115944 |
21/05/2013 | 108.75p | 108.75p | 107.25p | 108.75p | 151892 |
20/05/2013 | 107.00p | 108.00p | 107.00p | 107.62p | 99273 |
17/05/2013 | 107.50p | 107.50p | 106.25p | 106.75p | 93324 |
16/05/2013 | 107.25p | 107.42p | 106.32p | 106.75p | 141219 |
15/05/2013 | 107.00p | 107.23p | 105.99p | 106.88p | 92620 |
14/05/2013 | 107.00p | 107.00p | 105.19p | 106.25p | 92330 |
13/05/2013 | 105.75p | 106.50p | 105.19p | 105.62p | 113477 |
10/05/2013 | 105.75p | 105.75p | 104.50p | 105.75p | 99477 |
09/05/2013 | 105.00p | 105.60p | 104.50p | 105.00p | 146529 |
08/05/2013 | 104.75p | 105.38p | 104.75p | 105.38p | 106051 |
07/05/2013 | 104.00p | 105.25p | 104.00p | 104.25p | 180639 |
03/05/2013 | 104.50p | 106.00p | 104.50p | 105.00p | 118303 |
02/05/2013 | 105.75p | 105.75p | 104.50p | 105.75p | 123260 |
01/05/2013 | 105.00p | 106.00p | 104.25p | 105.75p | 173682 |
30/04/2013 | 105.50p | 107.00p | 105.00p | 106.00p | 210788 |
29/04/2013 | 105.50p | 106.75p | 105.00p | 106.25p | 142167 |
*Close Price adjusted for both dividends and splits