Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/11/2014 | 209.50p | 214.00p | 208.40p | 210.00p | 4971 |
26/11/2014 | 207.00p | 212.20p | 206.00p | 209.50p | 5639 |
25/11/2014 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
24/11/2014 | 207.00p | 208.80p | 205.00p | 207.00p | 3220 |
21/11/2014 | 204.50p | 208.80p | 204.50p | 207.00p | 24162 |
20/11/2014 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
19/11/2014 | 204.50p | 204.50p | 203.00p | 204.50p | 800 |
18/11/2014 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
17/11/2014 | 204.50p | 208.00p | 202.50p | 204.50p | 2905 |
14/11/2014 | 208.00p | 208.00p | 203.00p | 204.50p | 1211 |
13/11/2014 | 204.50p | 208.00p | 204.50p | 204.50p | 798 |
12/11/2014 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
11/11/2014 | 204.50p | 204.50p | 203.00p | 204.50p | 482 |
10/11/2014 | 204.50p | 204.50p | 203.00p | 204.50p | 587 |
07/11/2014 | 204.50p | 208.00p | 202.54p | 204.50p | 8500 |
06/11/2014 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
05/11/2014 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
04/11/2014 | 204.00p | 207.38p | 204.00p | 204.50p | 3851 |
03/11/2014 | 204.00p | 208.00p | 200.00p | 204.00p | 11382 |
31/10/2014 | 204.00p | 205.00p | 204.00p | 204.00p | 2918 |
30/10/2014 | 204.00p | 204.00p | 202.00p | 204.00p | 1170 |
29/10/2014 | 204.00p | 206.00p | 200.96p | 204.00p | 990 |
28/10/2014 | 204.00p | 208.00p | 204.00p | 204.00p | 572 |
27/10/2014 | 202.50p | 208.00p | 202.50p | 204.00p | 21500 |
24/10/2014 | 201.50p | 202.50p | 201.50p | 202.50p | 0 |
23/10/2014 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
22/10/2014 | 205.00p | 208.00p | 201.50p | 201.50p | 4566 |
21/10/2014 | 200.00p | 207.92p | 200.00p | 205.00p | 12775 |
20/10/2014 | 197.50p | 202.00p | 197.50p | 200.00p | 1539 |
17/10/2014 | 188.00p | 200.00p | 185.50p | 200.00p | 63275 |
16/10/2014 | 185.00p | 188.00p | 184.00p | 188.00p | 12005 |
15/10/2014 | 191.50p | 191.50p | 183.00p | 185.00p | 3379 |
14/10/2014 | 191.50p | 192.40p | 187.00p | 191.50p | 10750 |
13/10/2014 | 200.50p | 202.00p | 187.00p | 191.50p | 23765 |
10/10/2014 | 209.00p | 209.00p | 198.00p | 203.50p | 26138 |
09/10/2014 | 212.50p | 212.50p | 205.50p | 209.00p | 12081 |
08/10/2014 | 212.50p | 212.50p | 212.00p | 212.50p | 2358 |
07/10/2014 | 212.50p | 212.50p | 210.00p | 212.50p | 708 |
06/10/2014 | 214.00p | 214.00p | 210.33p | 212.50p | 10213 |
03/10/2014 | 214.00p | 214.00p | 211.20p | 214.00p | 202 |
02/10/2014 | 214.00p | 214.00p | 210.00p | 214.00p | 17667 |
01/10/2014 | 214.00p | 214.00p | 213.00p | 214.00p | 61600 |
30/09/2014 | 214.00p | 214.00p | 211.00p | 214.00p | 7213 |
29/09/2014 | 215.00p | 217.70p | 212.00p | 214.00p | 12066 |
26/09/2014 | 215.00p | 215.00p | 212.00p | 215.00p | 13374 |
25/09/2014 | 215.00p | 215.00p | 213.00p | 215.00p | 1505972 |
24/09/2014 | 211.50p | 215.00p | 211.50p | 215.00p | 8812 |
23/09/2014 | 211.50p | 211.50p | 208.00p | 211.50p | 2510 |
22/09/2014 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
19/09/2014 | 211.50p | 212.20p | 208.00p | 211.50p | 9353 |
18/09/2014 | 211.50p | 212.00p | 211.50p | 211.50p | 2352 |
17/09/2014 | 211.50p | 212.20p | 211.50p | 211.50p | 5416 |
16/09/2014 | 214.00p | 214.00p | 208.00p | 211.50p | 18915 |
15/09/2014 | 213.50p | 214.00p | 210.00p | 214.00p | 5906 |
12/09/2014 | 214.00p | 215.00p | 209.00p | 212.00p | 12166 |
11/09/2014 | 215.00p | 215.00p | 210.00p | 214.00p | 5260 |
10/09/2014 | 220.00p | 221.00p | 212.00p | 215.00p | 30577 |
09/09/2014 | 220.00p | 221.50p | 216.00p | 220.00p | 3547 |
08/09/2014 | 214.00p | 224.00p | 212.00p | 220.00p | 64127 |
05/09/2014 | 209.00p | 215.00p | 208.24p | 211.50p | 17753 |
04/09/2014 | 205.00p | 212.96p | 205.00p | 209.00p | 20093 |
03/09/2014 | 205.00p | 206.80p | 204.00p | 205.00p | 1050 |
02/09/2014 | 205.00p | 207.00p | 205.00p | 207.00p | 645 |
01/09/2014 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
29/08/2014 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
28/08/2014 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
27/08/2014 | 202.50p | 205.00p | 200.00p | 205.00p | 7000 |
26/08/2014 | 203.50p | 206.00p | 195.00p | 202.50p | 2925 |
22/08/2014 | 203.50p | 206.00p | 203.50p | 203.50p | 528 |
21/08/2014 | 203.50p | 206.00p | 203.50p | 203.50p | 3223 |
20/08/2014 | 203.50p | 203.75p | 203.50p | 203.50p | 2146 |
19/08/2014 | 203.50p | 203.50p | 200.00p | 203.50p | 6036 |
18/08/2014 | 202.50p | 205.00p | 200.00p | 203.50p | 17035 |
15/08/2014 | 202.50p | 204.00p | 202.50p | 203.00p | 2093 |
14/08/2014 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
13/08/2014 | 202.50p | 204.00p | 202.50p | 202.50p | 3446 |
12/08/2014 | 203.50p | 204.00p | 200.00p | 202.50p | 1727 |
11/08/2014 | 203.50p | 205.60p | 200.00p | 203.50p | 4705 |
08/08/2014 | 203.50p | 204.00p | 203.50p | 203.50p | 10934 |
07/08/2014 | 203.50p | 203.50p | 203.00p | 203.00p | 8671 |
06/08/2014 | 202.50p | 205.46p | 200.00p | 203.50p | 5987 |
05/08/2014 | 201.00p | 205.00p | 200.00p | 202.50p | 5913 |
04/08/2014 | 201.00p | 205.00p | 199.56p | 201.00p | 7900 |
01/08/2014 | 201.00p | 204.00p | 201.00p | 201.00p | 20000 |
31/07/2014 | 201.00p | 205.00p | 199.40p | 201.00p | 0 |
30/07/2014 | 201.00p | 205.00p | 199.40p | 201.00p | 2310 |
29/07/2014 | 201.00p | 201.00p | 199.40p | 201.00p | 500 |
28/07/2014 | 201.00p | 204.00p | 199.40p | 201.00p | 0 |
25/07/2014 | 201.00p | 204.00p | 199.40p | 201.00p | 0 |
24/07/2014 | 200.50p | 204.00p | 199.40p | 201.00p | 2920 |
23/07/2014 | 199.50p | 204.00p | 199.10p | 204.00p | 13671 |
22/07/2014 | 199.50p | 199.50p | 196.35p | 199.50p | 1500 |
21/07/2014 | 199.50p | 204.00p | 198.50p | 199.50p | 0 |
18/07/2014 | 199.50p | 204.00p | 198.50p | 199.50p | 50 |
17/07/2014 | 195.00p | 200.00p | 195.00p | 198.50p | 203524 |
16/07/2014 | 198.00p | 198.20p | 194.38p | 196.00p | 5319 |
15/07/2014 | 198.00p | 198.00p | 194.02p | 198.00p | 0 |
14/07/2014 | 198.00p | 198.00p | 194.02p | 198.00p | 1170 |
11/07/2014 | 198.50p | 200.00p | 195.00p | 198.00p | 3013 |
10/07/2014 | 199.00p | 200.00p | 199.00p | 200.00p | 2400 |
09/07/2014 | 199.50p | 199.50p | 195.00p | 199.00p | 3913 |
08/07/2014 | 201.50p | 202.00p | 199.00p | 199.50p | 14765 |
07/07/2014 | 204.50p | 204.50p | 199.00p | 203.00p | 5680 |
04/07/2014 | 205.50p | 205.50p | 202.00p | 204.50p | 4900 |
03/07/2014 | 206.50p | 206.50p | 202.78p | 205.50p | 1012 |
02/07/2014 | 206.50p | 206.50p | 203.00p | 206.50p | 2781 |
01/07/2014 | 206.50p | 206.50p | 203.00p | 206.50p | 12396 |
30/06/2014 | 207.50p | 207.50p | 203.00p | 206.50p | 3000 |
27/06/2014 | 207.50p | 207.50p | 203.00p | 207.50p | 800 |
26/06/2014 | 207.50p | 207.50p | 205.00p | 207.50p | 2000 |
25/06/2014 | 207.50p | 207.50p | 203.00p | 207.50p | 300 |
24/06/2014 | 207.50p | 207.50p | 203.00p | 207.50p | 2836 |
23/06/2014 | 207.50p | 207.50p | 203.00p | 207.50p | 1300 |
20/06/2014 | 207.50p | 207.50p | 203.00p | 207.50p | 0 |
19/06/2014 | 207.50p | 207.50p | 203.00p | 207.50p | 0 |
18/06/2014 | 207.50p | 207.50p | 203.00p | 207.50p | 2500 |
17/06/2014 | 207.50p | 207.50p | 203.00p | 207.50p | 304494 |
16/06/2014 | 207.50p | 207.50p | 203.90p | 207.50p | 11962 |
13/06/2014 | 207.50p | 207.50p | 204.00p | 207.50p | 765 |
12/06/2014 | 207.50p | 211.00p | 207.00p | 207.50p | 5111 |
11/06/2014 | 207.50p | 211.50p | 207.00p | 207.00p | 10219 |
10/06/2014 | 206.50p | 207.50p | 203.90p | 207.50p | 11900 |
09/06/2014 | 202.50p | 209.00p | 201.43p | 206.50p | 38598 |
06/06/2014 | 203.13p | 206.00p | 199.70p | 202.50p | 64406 |
05/06/2014 | 197.50p | 206.00p | 197.50p | 203.13p | 33482 |
04/06/2014 | 195.00p | 200.00p | 192.50p | 200.00p | 94698 |
03/06/2014 | 195.00p | 200.00p | 195.00p | 195.00p | 23000 |
02/06/2014 | 194.00p | 200.00p | 194.00p | 195.00p | 6200 |
30/05/2014 | 194.00p | 195.00p | 194.00p | 194.00p | 0 |
29/05/2014 | 194.00p | 195.00p | 194.00p | 194.00p | 800 |
28/05/2014 | 194.00p | 195.00p | 191.58p | 194.00p | 5100 |
27/05/2014 | 194.00p | 198.00p | 191.00p | 198.00p | 8025 |
23/05/2014 | 194.00p | 197.60p | 194.00p | 194.00p | 10572 |
22/05/2014 | 194.00p | 195.25p | 194.00p | 194.00p | 5000 |
21/05/2014 | 194.00p | 195.25p | 194.00p | 194.00p | 8500 |
20/05/2014 | 195.50p | 198.00p | 194.00p | 194.00p | 16442 |
19/05/2014 | 194.00p | 195.50p | 193.00p | 195.50p | 177101 |
16/05/2014 | 194.00p | 194.00p | 193.00p | 194.00p | 5978 |
15/05/2014 | 194.00p | 195.00p | 193.00p | 194.00p | 46361 |
14/05/2014 | 194.00p | 194.00p | 193.00p | 194.00p | 3230 |
13/05/2014 | 196.50p | 198.00p | 196.32p | 196.50p | 8380 |
12/05/2014 | 196.50p | 197.94p | 196.20p | 196.50p | 12422 |
09/05/2014 | 196.50p | 197.94p | 196.50p | 197.00p | 9450 |
08/05/2014 | 196.50p | 198.00p | 196.20p | 196.50p | 4809 |
07/05/2014 | 195.50p | 200.00p | 195.00p | 197.50p | 24205 |
06/05/2014 | 189.50p | 195.00p | 189.50p | 195.00p | 17990 |
02/05/2014 | 185.00p | 192.00p | 185.00p | 192.00p | 24472 |
01/05/2014 | 182.50p | 190.00p | 180.50p | 185.00p | 69054 |
30/04/2014 | 178.50p | 183.00p | 178.50p | 180.50p | 3700 |
29/04/2014 | 178.50p | 183.00p | 178.00p | 178.50p | 0 |
28/04/2014 | 178.50p | 182.00p | 178.00p | 178.50p | 7205 |
25/04/2014 | 177.50p | 182.00p | 177.50p | 178.50p | 5000 |
24/04/2014 | 177.50p | 182.00p | 177.50p | 177.50p | 18845 |
23/04/2014 | 177.00p | 180.00p | 177.00p | 177.50p | 7000 |
22/04/2014 | 176.00p | 182.00p | 175.00p | 177.00p | 16223 |
17/04/2014 | 176.00p | 180.00p | 176.00p | 176.00p | 9916 |
16/04/2014 | 175.00p | 178.00p | 175.00p | 176.00p | 5024 |
15/04/2014 | 175.00p | 178.00p | 175.00p | 175.00p | 0 |
14/04/2014 | 175.00p | 178.00p | 175.00p | 175.00p | 0 |
11/04/2014 | 175.00p | 178.00p | 175.00p | 175.00p | 6250 |
10/04/2014 | 173.50p | 175.00p | 172.00p | 175.00p | 14316 |
09/04/2014 | 173.50p | 175.00p | 173.50p | 173.50p | 9500 |
08/04/2014 | 177.50p | 177.50p | 172.32p | 173.50p | 19173 |
07/04/2014 | 180.00p | 181.00p | 175.00p | 176.50p | 16055 |
04/04/2014 | 182.50p | 182.50p | 180.00p | 181.00p | 5000 |
03/04/2014 | 182.50p | 182.50p | 180.00p | 182.50p | 12000 |
02/04/2014 | 182.50p | 182.50p | 180.50p | 182.50p | 1 |
01/04/2014 | 182.50p | 183.00p | 180.00p | 182.50p | 7000 |
31/03/2014 | 184.00p | 184.00p | 180.00p | 182.50p | 5000 |
28/03/2014 | 184.00p | 186.00p | 180.00p | 184.00p | 0 |
27/03/2014 | 185.00p | 186.00p | 180.00p | 184.00p | 8300 |
26/03/2014 | 185.00p | 188.00p | 180.00p | 185.00p | 3370 |
25/03/2014 | 185.00p | 188.80p | 180.00p | 185.00p | 2110 |
24/03/2014 | 185.00p | 185.00p | 185.00p | 185.00p | 25000 |
21/03/2014 | 185.00p | 190.00p | 185.00p | 185.00p | 2794 |
20/03/2014 | 185.00p | 188.80p | 185.00p | 185.00p | 9 |
19/03/2014 | 185.00p | 188.80p | 183.00p | 185.00p | 6329 |
18/03/2014 | 185.00p | 185.00p | 180.10p | 185.00p | 3470 |
17/03/2014 | 185.00p | 186.50p | 183.00p | 185.00p | 134 |
14/03/2014 | 185.00p | 186.50p | 185.00p | 186.50p | 6000 |
13/03/2014 | 185.00p | 188.00p | 183.00p | 188.00p | 12051 |
12/03/2014 | 185.00p | 186.00p | 182.50p | 186.00p | 4010 |
11/03/2014 | 185.00p | 185.10p | 180.10p | 185.00p | 4990 |
10/03/2014 | 185.00p | 185.10p | 182.00p | 185.00p | 9252 |
07/03/2014 | 185.00p | 187.50p | 185.00p | 185.00p | 173 |
06/03/2014 | 187.50p | 187.50p | 186.00p | 187.50p | 800 |
05/03/2014 | 184.00p | 189.00p | 181.10p | 187.50p | 7352 |
04/03/2014 | 184.00p | 188.00p | 181.10p | 184.00p | 7120 |
03/03/2014 | 184.00p | 187.00p | 183.50p | 184.00p | 0 |
28/02/2014 | 183.50p | 187.00p | 183.50p | 184.00p | 16804 |
27/02/2014 | 182.50p | 185.00p | 182.50p | 183.50p | 17200 |
26/02/2014 | 183.50p | 183.50p | 180.00p | 182.50p | 6896 |
25/02/2014 | 183.50p | 183.50p | 180.00p | 183.50p | 0 |
24/02/2014 | 180.50p | 183.50p | 180.00p | 183.50p | 6056 |
21/02/2014 | 180.50p | 183.00p | 179.50p | 180.50p | 12721 |
20/02/2014 | 180.50p | 180.50p | 179.50p | 180.50p | 1134 |
19/02/2014 | 180.50p | 180.50p | 179.50p | 180.50p | 1357 |
18/02/2014 | 179.50p | 181.80p | 179.50p | 180.50p | 14001 |
17/02/2014 | 179.50p | 179.50p | 177.10p | 179.50p | 1000 |
14/02/2014 | 179.50p | 179.50p | 177.00p | 179.50p | 3000 |
*Close Price adjusted for both dividends and splits