Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2014 | 179.50p | 182.00p | 177.10p | 179.50p | 0 |
11/02/2014 | 179.50p | 182.00p | 177.10p | 179.50p | 0 |
10/02/2014 | 179.50p | 182.00p | 177.10p | 179.50p | 3828 |
07/02/2014 | 179.50p | 182.00p | 177.10p | 179.50p | 7853 |
06/02/2014 | 179.50p | 180.50p | 179.50p | 179.50p | 1487 |
05/02/2014 | 179.50p | 179.50p | 177.10p | 179.50p | 2000 |
04/02/2014 | 179.50p | 179.50p | 177.10p | 179.50p | 650 |
03/02/2014 | 179.50p | 182.09p | 178.00p | 179.50p | 20000 |
31/01/2014 | 179.50p | 182.09p | 178.00p | 179.50p | 34324 |
30/01/2014 | 179.50p | 179.50p | 177.00p | 179.50p | 4350 |
29/01/2014 | 179.50p | 180.75p | 179.50p | 179.50p | 2000 |
28/01/2014 | 180.50p | 181.25p | 178.00p | 179.50p | 8338 |
27/01/2014 | 181.00p | 181.00p | 180.50p | 180.50p | 800 |
24/01/2014 | 182.50p | 182.50p | 180.00p | 181.00p | 2250 |
23/01/2014 | 191.00p | 191.00p | 180.00p | 182.50p | 26408 |
22/01/2014 | 191.00p | 192.00p | 191.00p | 191.00p | 6022 |
21/01/2014 | 192.00p | 193.00p | 187.00p | 191.00p | 8000 |
20/01/2014 | 192.00p | 195.00p | 188.00p | 192.00p | 12211 |
17/01/2014 | 192.00p | 196.90p | 189.87p | 192.00p | 27943 |
16/01/2014 | 190.00p | 196.75p | 189.04p | 196.75p | 14154 |
15/01/2014 | 186.50p | 190.00p | 183.77p | 190.00p | 14919 |
14/01/2014 | 182.50p | 190.00p | 182.50p | 186.50p | 75026 |
13/01/2014 | 182.50p | 183.10p | 182.45p | 182.50p | 25848 |
10/01/2014 | 182.00p | 182.40p | 182.00p | 182.00p | 18897 |
09/01/2014 | 180.50p | 184.00p | 180.50p | 182.00p | 24226 |
08/01/2014 | 179.50p | 184.00p | 179.50p | 180.50p | 0 |
07/01/2014 | 180.50p | 184.00p | 180.50p | 180.50p | 8904 |
06/01/2014 | 179.50p | 184.00p | 175.00p | 180.50p | 14801 |
03/01/2014 | 181.50p | 181.50p | 176.00p | 179.50p | 8892 |
02/01/2014 | 181.50p | 183.00p | 178.00p | 181.50p | 0 |
31/12/2013 | 183.00p | 183.00p | 178.00p | 181.50p | 9574 |
30/12/2013 | 184.00p | 184.00p | 179.00p | 183.00p | 9306 |
27/12/2013 | 184.00p | 185.00p | 184.00p | 184.00p | 1799 |
24/12/2013 | 184.00p | 184.95p | 180.63p | 184.00p | 6146 |
23/12/2013 | 184.00p | 184.00p | 180.36p | 184.00p | 671213 |
20/12/2013 | 184.00p | 184.00p | 180.80p | 184.00p | 524 |
19/12/2013 | 184.00p | 185.00p | 180.80p | 184.00p | 6543 |
18/12/2013 | 184.00p | 184.95p | 184.00p | 184.00p | 1070 |
17/12/2013 | 184.00p | 185.00p | 180.50p | 184.00p | 0 |
16/12/2013 | 184.00p | 185.00p | 180.50p | 184.00p | 6856 |
13/12/2013 | 184.00p | 185.12p | 180.50p | 184.00p | 4073 |
12/12/2013 | 184.00p | 184.00p | 180.00p | 184.00p | 29000 |
11/12/2013 | 184.00p | 186.00p | 180.00p | 184.00p | 121399 |
10/12/2013 | 182.00p | 182.00p | 179.60p | 182.00p | 1102000 |
09/12/2013 | 184.50p | 185.00p | 179.00p | 182.00p | 38453 |
06/12/2013 | 178.50p | 190.00p | 178.50p | 184.50p | 58524 |
05/12/2013 | 175.50p | 183.00p | 175.50p | 178.50p | 119543 |
04/12/2013 | 172.50p | 179.00p | 172.50p | 175.50p | 35900 |
03/12/2013 | 171.00p | 172.50p | 170.75p | 172.50p | 1177 |
02/12/2013 | 171.00p | 174.93p | 168.84p | 171.00p | 2651 |
29/11/2013 | 169.00p | 175.00p | 168.31p | 171.00p | 39274 |
28/11/2013 | 163.50p | 172.00p | 162.00p | 169.00p | 63739 |
27/11/2013 | 163.50p | 165.00p | 162.00p | 162.00p | 20125 |
26/11/2013 | 163.50p | 163.50p | 162.00p | 162.00p | 18468 |
25/11/2013 | 163.50p | 164.85p | 162.75p | 163.50p | 8394 |
22/11/2013 | 163.50p | 163.50p | 162.50p | 163.50p | 2469 |
21/11/2013 | 162.50p | 163.50p | 160.00p | 162.50p | 55150 |
20/11/2013 | 162.00p | 163.00p | 159.00p | 162.50p | 55121 |
19/11/2013 | 162.00p | 163.00p | 162.00p | 162.00p | 1134 |
18/11/2013 | 162.00p | 162.00p | 160.50p | 162.00p | 0 |
15/11/2013 | 162.00p | 162.00p | 160.50p | 162.00p | 51 |
14/11/2013 | 162.00p | 163.00p | 159.00p | 162.00p | 697 |
13/11/2013 | 162.00p | 162.00p | 160.95p | 162.00p | 6213 |
12/11/2013 | 162.00p | 162.00p | 161.00p | 162.00p | 1534 |
11/11/2013 | 162.50p | 164.70p | 158.00p | 162.00p | 48901 |
08/11/2013 | 163.50p | 163.50p | 160.00p | 162.50p | 4634 |
07/11/2013 | 161.50p | 164.90p | 161.00p | 162.50p | 19668 |
06/11/2013 | 161.50p | 165.00p | 159.75p | 161.50p | 34546 |
05/11/2013 | 161.50p | 164.00p | 159.75p | 161.50p | 9983 |
04/11/2013 | 161.50p | 164.00p | 159.75p | 161.50p | 4193 |
01/11/2013 | 161.50p | 161.50p | 159.75p | 161.50p | 11951 |
31/10/2013 | 161.50p | 164.00p | 161.50p | 161.50p | 1208 |
30/10/2013 | 161.50p | 164.00p | 161.50p | 161.50p | 2420 |
29/10/2013 | 161.50p | 161.50p | 161.50p | 161.50p | 2022 |
28/10/2013 | 161.50p | 165.00p | 161.50p | 161.50p | 12205 |
25/10/2013 | 155.50p | 162.00p | 155.50p | 161.50p | 28966 |
24/10/2013 | 155.50p | 159.00p | 155.50p | 158.75p | 14154 |
23/10/2013 | 155.50p | 156.20p | 155.50p | 155.50p | 1089 |
22/10/2013 | 155.50p | 156.20p | 155.00p | 155.50p | 1704 |
21/10/2013 | 155.50p | 158.30p | 155.00p | 155.00p | 2550 |
18/10/2013 | 156.00p | 158.30p | 155.50p | 155.50p | 9582 |
17/10/2013 | 154.50p | 157.00p | 154.50p | 156.00p | 12050 |
16/10/2013 | 154.50p | 157.00p | 154.50p | 154.50p | 5000 |
15/10/2013 | 154.50p | 157.00p | 153.00p | 154.50p | 4190 |
14/10/2013 | 154.00p | 156.00p | 154.00p | 154.50p | 495 |
11/10/2013 | 152.50p | 155.00p | 152.50p | 154.00p | 5000 |
10/10/2013 | 148.00p | 155.00p | 148.00p | 152.50p | 27217 |
09/10/2013 | 148.00p | 150.00p | 146.50p | 148.00p | 0 |
08/10/2013 | 146.50p | 150.00p | 146.50p | 148.00p | 11806 |
07/10/2013 | 145.50p | 150.00p | 145.50p | 146.50p | 17521 |
04/10/2013 | 145.00p | 148.00p | 142.75p | 145.50p | 10132 |
03/10/2013 | 145.00p | 147.00p | 142.00p | 145.00p | 14100 |
02/10/2013 | 145.00p | 147.90p | 142.50p | 145.00p | 0 |
01/10/2013 | 145.00p | 147.90p | 142.50p | 145.00p | 0 |
30/09/2013 | 145.00p | 147.90p | 142.50p | 145.00p | 7261 |
27/09/2013 | 145.00p | 148.00p | 143.00p | 145.00p | 15033 |
26/09/2013 | 145.00p | 146.80p | 142.60p | 145.00p | 2000 |
25/09/2013 | 145.00p | 146.80p | 142.60p | 145.00p | 31432 |
24/09/2013 | 146.50p | 147.00p | 143.00p | 145.00p | 21501 |
23/09/2013 | 146.50p | 149.00p | 144.00p | 146.50p | 5675 |
20/09/2013 | 146.50p | 146.50p | 143.00p | 146.50p | 35500 |
19/09/2013 | 146.50p | 148.00p | 143.00p | 146.50p | 5700 |
18/09/2013 | 146.50p | 146.50p | 143.00p | 146.50p | 9203 |
17/09/2013 | 146.50p | 146.50p | 144.00p | 146.50p | 11000 |
16/09/2013 | 146.00p | 149.00p | 144.40p | 146.50p | 15003 |
13/09/2013 | 146.00p | 146.00p | 140.00p | 146.00p | 1523500 |
12/09/2013 | 146.00p | 146.00p | 145.88p | 146.00p | 2789 |
11/09/2013 | 146.00p | 148.70p | 143.00p | 146.00p | 0 |
10/09/2013 | 145.50p | 148.70p | 143.00p | 146.00p | 12765 |
09/09/2013 | 145.00p | 148.00p | 145.00p | 145.50p | 5558 |
06/09/2013 | 141.00p | 148.00p | 138.50p | 145.00p | 44514 |
05/09/2013 | 138.50p | 139.63p | 137.15p | 138.50p | 7801 |
04/09/2013 | 139.00p | 139.70p | 137.15p | 138.50p | 12875 |
03/09/2013 | 140.00p | 140.00p | 138.40p | 139.00p | 13249 |
02/09/2013 | 140.00p | 142.00p | 139.00p | 140.00p | 13744 |
30/08/2013 | 140.00p | 142.00p | 140.00p | 140.00p | 52 |
29/08/2013 | 140.00p | 142.00p | 140.00p | 140.00p | 3401 |
28/08/2013 | 140.00p | 142.00p | 140.00p | 140.00p | 1261 |
27/08/2013 | 136.00p | 140.20p | 136.00p | 140.00p | 17243 |
23/08/2013 | 134.00p | 137.00p | 134.00p | 136.00p | 5000 |
22/08/2013 | 131.50p | 135.00p | 131.50p | 134.00p | 12057 |
21/08/2013 | 129.00p | 130.00p | 129.00p | 130.00p | 18500 |
20/08/2013 | 129.00p | 130.00p | 129.00p | 129.00p | 16775 |
19/08/2013 | 129.00p | 130.00p | 129.00p | 129.00p | 2000 |
16/08/2013 | 129.00p | 130.00p | 128.00p | 129.00p | 8950 |
15/08/2013 | 125.50p | 129.00p | 125.50p | 129.00p | 8091 |
14/08/2013 | 125.50p | 128.00p | 125.50p | 125.50p | 2556 |
13/08/2013 | 125.50p | 127.94p | 125.50p | 125.50p | 2635 |
12/08/2013 | 125.00p | 128.00p | 125.00p | 125.50p | 5221 |
09/08/2013 | 125.50p | 127.00p | 125.50p | 125.50p | 2500 |
08/08/2013 | 125.50p | 127.94p | 125.50p | 125.50p | 3269 |
07/08/2013 | 125.50p | 128.00p | 125.50p | 125.50p | 0 |
06/08/2013 | 125.50p | 128.00p | 125.50p | 125.50p | 514 |
05/08/2013 | 125.50p | 129.00p | 125.50p | 125.50p | 28000 |
02/08/2013 | 125.50p | 128.00p | 125.50p | 125.50p | 6276 |
01/08/2013 | 125.50p | 126.67p | 125.50p | 125.50p | 5485 |
31/07/2013 | 125.50p | 128.00p | 125.50p | 125.50p | 3415 |
30/07/2013 | 125.00p | 126.15p | 125.00p | 125.50p | 3350 |
29/07/2013 | 125.00p | 127.00p | 125.00p | 125.00p | 10984 |
26/07/2013 | 125.00p | 127.00p | 125.00p | 125.00p | 104 |
25/07/2013 | 124.50p | 127.00p | 124.50p | 125.00p | 14000 |
24/07/2013 | 123.50p | 127.00p | 123.50p | 124.50p | 3230 |
23/07/2013 | 123.50p | 127.00p | 123.50p | 123.50p | 800 |
22/07/2013 | 123.50p | 127.00p | 123.50p | 123.50p | 8582 |
19/07/2013 | 123.50p | 124.00p | 123.50p | 123.50p | 39800 |
18/07/2013 | 123.50p | 124.00p | 122.00p | 123.50p | 34438 |
17/07/2013 | 123.00p | 124.43p | 123.00p | 123.50p | 20000 |
16/07/2013 | 124.00p | 124.00p | 122.00p | 123.00p | 873 |
15/07/2013 | 124.00p | 124.56p | 123.60p | 124.00p | 882 |
12/07/2013 | 124.00p | 124.00p | 123.60p | 124.00p | 4220 |
11/07/2013 | 124.00p | 124.00p | 123.60p | 124.00p | 1091 |
10/07/2013 | 123.00p | 124.00p | 123.00p | 124.00p | 0 |
09/07/2013 | 123.00p | 124.00p | 123.00p | 123.00p | 2590 |
08/07/2013 | 123.00p | 126.00p | 123.00p | 123.00p | 20634 |
05/07/2013 | 123.00p | 123.50p | 120.00p | 123.00p | 0 |
04/07/2013 | 123.50p | 123.50p | 120.00p | 123.00p | 14389 |
03/07/2013 | 124.50p | 124.50p | 120.35p | 123.50p | 1000 |
02/07/2013 | 125.00p | 125.00p | 124.00p | 124.00p | 10000 |
01/07/2013 | 125.00p | 126.00p | 123.00p | 125.00p | 0 |
28/06/2013 | 126.00p | 126.00p | 123.00p | 125.00p | 10000 |
27/06/2013 | 126.00p | 127.00p | 123.00p | 126.00p | 10500 |
26/06/2013 | 126.50p | 127.02p | 123.00p | 126.00p | 10823 |
25/06/2013 | 126.50p | 126.50p | 123.00p | 126.50p | 0 |
24/06/2013 | 126.50p | 126.50p | 123.00p | 126.50p | 3756 |
21/06/2013 | 126.50p | 126.50p | 123.00p | 126.50p | 7400 |
20/06/2013 | 126.50p | 126.50p | 123.00p | 126.50p | 1910 |
19/06/2013 | 126.50p | 127.50p | 123.00p | 126.50p | 0 |
18/06/2013 | 127.50p | 127.50p | 123.00p | 126.50p | 6841 |
17/06/2013 | 127.50p | 127.50p | 125.00p | 127.50p | 9453 |
14/06/2013 | 127.50p | 127.50p | 126.00p | 127.50p | 8384 |
13/06/2013 | 127.50p | 127.50p | 125.00p | 127.50p | 3800 |
12/06/2013 | 127.50p | 127.50p | 125.25p | 127.50p | 1 |
11/06/2013 | 127.50p | 127.50p | 125.00p | 127.50p | 2000 |
10/06/2013 | 127.50p | 127.50p | 125.00p | 127.50p | 4510 |
07/06/2013 | 127.50p | 129.00p | 127.50p | 127.50p | 1533 |
06/06/2013 | 127.50p | 127.50p | 125.00p | 127.50p | 4000 |
05/06/2013 | 127.50p | 127.50p | 125.00p | 127.50p | 3510 |
04/06/2013 | 127.50p | 127.50p | 125.50p | 127.50p | 0 |
03/06/2013 | 127.50p | 127.50p | 125.50p | 127.50p | 0 |
31/05/2013 | 127.50p | 127.50p | 125.50p | 127.50p | 0 |
30/05/2013 | 127.50p | 127.50p | 125.50p | 127.50p | 70000 |
29/05/2013 | 127.50p | 127.50p | 125.25p | 127.50p | 31910 |
28/05/2013 | 127.50p | 129.00p | 125.00p | 127.50p | 13866 |
24/05/2013 | 127.50p | 127.50p | 125.25p | 127.50p | 2350 |
23/05/2013 | 127.50p | 127.50p | 125.25p | 127.50p | 5522 |
22/05/2013 | 127.50p | 129.90p | 125.00p | 127.50p | 15786 |
21/05/2013 | 127.50p | 130.00p | 125.00p | 127.50p | 8655 |
20/05/2013 | 127.50p | 129.44p | 125.60p | 127.50p | 8086 |
17/05/2013 | 127.50p | 127.50p | 127.50p | 127.50p | 17514 |
16/05/2013 | 127.50p | 128.00p | 127.50p | 127.50p | 13635 |
15/05/2013 | 127.50p | 129.35p | 125.75p | 127.50p | 34303 |
14/05/2013 | 127.50p | 128.00p | 125.80p | 127.50p | 10838 |
13/05/2013 | 127.50p | 129.35p | 127.50p | 127.50p | 31978 |
10/05/2013 | 126.50p | 128.00p | 125.80p | 128.00p | 27755 |
09/05/2013 | 126.50p | 128.00p | 125.75p | 126.50p | 19400 |
08/05/2013 | 126.50p | 128.00p | 126.50p | 128.00p | 13405 |
07/05/2013 | 126.00p | 128.00p | 124.14p | 126.50p | 46835 |
03/05/2013 | 126.00p | 126.00p | 124.48p | 126.00p | 5483 |
02/05/2013 | 126.00p | 126.00p | 124.48p | 126.00p | 29977 |
01/05/2013 | 126.00p | 126.00p | 124.85p | 126.00p | 0 |
*Close Price adjusted for both dividends and splits