Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/11/2014 | 137.50p | 139.50p | 135.10p | 137.65p | 28320 |
14/11/2014 | 139.00p | 139.50p | 135.10p | 135.10p | 101510 |
13/11/2014 | 138.40p | 139.00p | 136.50p | 136.50p | 12140 |
12/11/2014 | 138.50p | 138.50p | 136.54p | 138.50p | 15680 |
11/11/2014 | 138.50p | 138.50p | 136.50p | 136.50p | 60200 |
10/11/2014 | 137.00p | 138.10p | 137.00p | 137.60p | 17750 |
07/11/2014 | 134.30p | 136.60p | 133.92p | 136.60p | 17150 |
06/11/2014 | 132.00p | 135.00p | 132.00p | 133.75p | 119570 |
05/11/2014 | 135.50p | 137.20p | 132.50p | 132.50p | 14280 |
04/11/2014 | 138.20p | 138.20p | 135.70p | 136.20p | 13610 |
03/11/2014 | 137.70p | 139.00p | 137.70p | 139.00p | 1140 |
31/10/2014 | 137.00p | 137.00p | 135.83p | 136.75p | 22600 |
30/10/2014 | 137.00p | 138.00p | 135.00p | 138.00p | 776640 |
29/10/2014 | 138.00p | 138.00p | 135.50p | 136.10p | 11710 |
28/10/2014 | 138.00p | 138.00p | 137.90p | 138.00p | 10130 |
27/10/2014 | 137.00p | 138.00p | 137.00p | 138.00p | 5610 |
24/10/2014 | 133.50p | 135.00p | 133.19p | 135.00p | 24300 |
23/10/2014 | 133.00p | 133.50p | 131.40p | 133.50p | 4810 |
22/10/2014 | 132.00p | 136.20p | 129.80p | 130.30p | 479070 |
21/10/2014 | 133.00p | 135.00p | 131.30p | 132.40p | 81520 |
20/10/2014 | 133.00p | 133.00p | 131.42p | 133.00p | 8420 |
17/10/2014 | 135.00p | 135.00p | 131.10p | 132.50p | 84110 |
16/10/2014 | 133.00p | 135.00p | 132.00p | 134.90p | 42570 |
15/10/2014 | 131.80p | 133.70p | 131.80p | 133.70p | 12840 |
14/10/2014 | 133.00p | 133.00p | 130.90p | 133.00p | 11690 |
13/10/2014 | 130.00p | 131.00p | 130.00p | 130.10p | 80420 |
10/10/2014 | 127.00p | 131.70p | 127.00p | 130.50p | 28640 |
09/10/2014 | 133.70p | 133.70p | 127.60p | 127.60p | 120780 |
08/10/2014 | 135.50p | 135.50p | 133.67p | 135.00p | 12240 |
07/10/2014 | 135.50p | 136.60p | 135.50p | 136.50p | 21900 |
06/10/2014 | 137.00p | 137.00p | 136.00p | 136.00p | 22550 |
03/10/2014 | 138.00p | 138.63p | 136.50p | 136.50p | 14540 |
02/10/2014 | 138.10p | 139.10p | 133.70p | 137.80p | 1030770 |
01/10/2014 | 137.50p | 139.00p | 136.93p | 138.50p | 23900 |
30/09/2014 | 138.90p | 139.09p | 138.10p | 138.50p | 31790 |
29/09/2014 | 135.70p | 139.00p | 135.70p | 138.50p | 23500 |
26/09/2014 | 138.00p | 138.40p | 135.90p | 135.90p | 52980 |
25/09/2014 | 137.40p | 137.40p | 136.40p | 136.40p | 7720 |
24/09/2014 | 136.50p | 137.70p | 136.40p | 136.40p | 5180 |
23/09/2014 | 136.40p | 136.60p | 135.50p | 136.40p | 33160 |
22/09/2014 | 136.00p | 138.00p | 136.00p | 138.00p | 32630 |
19/09/2014 | 133.40p | 138.00p | 133.40p | 138.00p | 18190 |
18/09/2014 | 134.40p | 134.40p | 134.00p | 134.00p | 3340 |
17/09/2014 | 132.00p | 132.75p | 132.00p | 132.00p | 8500 |
16/09/2014 | 133.00p | 133.57p | 132.00p | 132.50p | 572120 |
15/09/2014 | 132.90p | 135.10p | 131.90p | 135.10p | 38630 |
12/09/2014 | 132.60p | 133.30p | 132.60p | 133.30p | 6390 |
11/09/2014 | 132.00p | 132.97p | 131.47p | 131.60p | 11050 |
10/09/2014 | 133.00p | 133.10p | 132.10p | 132.10p | 14210 |
09/09/2014 | 133.00p | 134.20p | 133.00p | 134.00p | 51870 |
08/09/2014 | 132.50p | 133.20p | 132.00p | 133.20p | 13940 |
05/09/2014 | 132.20p | 132.23p | 132.00p | 132.00p | 21680 |
04/09/2014 | 132.60p | 132.60p | 132.60p | 132.60p | 1950 |
03/09/2014 | 132.80p | 132.80p | 132.60p | 132.60p | 3020 |
02/09/2014 | 131.00p | 132.00p | 130.94p | 131.60p | 33820 |
01/09/2014 | 131.20p | 131.20p | 131.00p | 131.20p | 5740 |
29/08/2014 | 131.10p | 131.93p | 130.36p | 131.00p | 58280 |
28/08/2014 | 131.00p | 132.12p | 131.00p | 131.30p | 27890 |
27/08/2014 | 130.20p | 132.00p | 130.20p | 132.00p | 103060 |
26/08/2014 | 131.50p | 131.50p | 130.20p | 131.00p | 150720 |
22/08/2014 | 131.10p | 132.00p | 130.60p | 131.50p | 36130 |
21/08/2014 | 131.00p | 131.70p | 131.00p | 131.70p | 5010 |
20/08/2014 | 131.40p | 132.00p | 131.40p | 131.50p | 21530 |
19/08/2014 | 131.60p | 131.60p | 130.10p | 131.00p | 184170 |
18/08/2014 | 130.20p | 133.20p | 130.10p | 133.20p | 138130 |
15/08/2014 | 130.20p | 132.70p | 130.20p | 131.30p | 51910 |
14/08/2014 | 134.30p | 134.30p | 131.20p | 131.20p | 32340 |
13/08/2014 | 133.80p | 134.15p | 131.30p | 131.30p | 110190 |
12/08/2014 | 128.90p | 130.00p | 128.60p | 128.60p | 12950 |
11/08/2014 | 131.50p | 131.50p | 128.20p | 128.20p | 27910 |
08/08/2014 | 129.90p | 132.50p | 129.90p | 130.60p | 17310 |
07/08/2014 | 130.50p | 131.00p | 129.50p | 130.00p | 171330 |
06/08/2014 | 131.30p | 131.60p | 130.20p | 130.20p | 19390 |
05/08/2014 | 131.60p | 131.90p | 130.00p | 131.60p | 43270 |
04/08/2014 | 130.00p | 130.50p | 128.70p | 130.00p | 15450 |
01/08/2014 | 129.50p | 130.00p | 128.10p | 128.70p | 38100 |
31/07/2014 | 131.50p | 131.50p | 129.50p | 130.00p | 41480 |
30/07/2014 | 131.50p | 132.62p | 131.00p | 131.50p | 16280 |
29/07/2014 | 131.90p | 131.90p | 130.00p | 130.00p | 52680 |
28/07/2014 | 132.00p | 133.30p | 131.60p | 131.60p | 5380 |
25/07/2014 | 132.00p | 133.30p | 130.84p | 133.30p | 36050 |
24/07/2014 | 131.60p | 132.40p | 127.90p | 132.40p | 28600 |
23/07/2014 | 127.90p | 131.90p | 127.90p | 127.90p | 6120 |
22/07/2014 | 130.30p | 131.90p | 128.65p | 131.90p | 42340 |
21/07/2014 | 128.90p | 129.49p | 128.00p | 128.00p | 58210 |
18/07/2014 | 129.90p | 129.90p | 128.10p | 128.10p | 2970 |
17/07/2014 | 131.00p | 131.00p | 128.50p | 129.90p | 17380 |
16/07/2014 | 130.50p | 130.60p | 128.10p | 130.30p | 42450 |
15/07/2014 | 130.60p | 132.00p | 129.10p | 129.10p | 107600 |
14/07/2014 | 131.30p | 133.95p | 130.60p | 130.70p | 27300 |
11/07/2014 | 133.70p | 134.00p | 131.00p | 133.90p | 27890 |
10/07/2014 | 129.60p | 133.50p | 129.60p | 133.50p | 17030 |
09/07/2014 | 132.40p | 133.40p | 130.10p | 133.40p | 869210 |
08/07/2014 | 132.00p | 133.50p | 131.79p | 132.40p | 26330 |
07/07/2014 | 130.10p | 132.00p | 129.73p | 132.00p | 353700 |
04/07/2014 | 132.50p | 134.30p | 132.00p | 134.30p | 28520 |
03/07/2014 | 130.10p | 133.30p | 130.10p | 133.30p | 59060 |
02/07/2014 | 132.50p | 132.50p | 128.30p | 128.30p | 24670 |
01/07/2014 | 131.50p | 132.30p | 131.50p | 132.30p | 1970 |
30/06/2014 | 128.98p | 132.27p | 128.98p | 131.60p | 10570 |
27/06/2014 | 132.80p | 132.80p | 129.70p | 130.20p | 13800 |
26/06/2014 | 131.80p | 133.00p | 131.80p | 132.50p | 23500 |
25/06/2014 | 130.20p | 131.49p | 130.10p | 130.10p | 95850 |
24/06/2014 | 131.00p | 133.42p | 130.00p | 130.20p | 78420 |
23/06/2014 | 133.20p | 133.20p | 132.05p | 132.05p | 790 |
20/06/2014 | 131.80p | 132.30p | 130.00p | 132.30p | 1165020 |
19/06/2014 | 133.90p | 133.90p | 132.10p | 132.10p | 42600 |
18/06/2014 | 132.30p | 133.61p | 130.00p | 133.20p | 14190 |
17/06/2014 | 133.90p | 133.90p | 130.10p | 130.10p | 28320 |
16/06/2014 | 131.50p | 132.80p | 131.50p | 131.60p | 68400 |
13/06/2014 | 134.00p | 134.20p | 131.60p | 131.60p | 441350 |
12/06/2014 | 134.10p | 136.42p | 134.10p | 134.10p | 17240 |
11/06/2014 | 137.00p | 137.30p | 133.17p | 133.60p | 19400 |
10/06/2014 | 137.00p | 138.02p | 134.10p | 136.70p | 21700 |
09/06/2014 | 136.00p | 137.76p | 134.00p | 134.10p | 8210 |
06/06/2014 | 137.00p | 138.40p | 134.80p | 137.60p | 217430 |
05/06/2014 | 136.10p | 136.10p | 136.10p | 136.10p | 3970 |
04/06/2014 | 134.90p | 134.90p | 134.90p | 134.90p | 2120 |
03/06/2014 | 134.90p | 134.90p | 133.00p | 134.90p | 4220 |
02/06/2014 | 138.90p | 139.10p | 134.00p | 137.60p | 11830 |
30/05/2014 | 136.50p | 139.90p | 135.92p | 139.90p | 5830 |
29/05/2014 | 135.70p | 139.90p | 135.00p | 139.40p | 24340 |
28/05/2014 | 132.70p | 136.50p | 132.70p | 136.50p | 9910 |
27/05/2014 | 136.05p | 136.05p | 133.30p | 136.00p | 6380 |
23/05/2014 | 137.00p | 137.00p | 137.00p | 137.00p | 2050 |
22/05/2014 | 138.00p | 138.48p | 133.10p | 138.00p | 1783250 |
21/05/2014 | 135.00p | 135.00p | 133.10p | 133.70p | 69620 |
20/05/2014 | 135.30p | 136.00p | 133.10p | 133.10p | 5140 |
19/05/2014 | 137.50p | 138.90p | 134.10p | 136.00p | 30010 |
16/05/2014 | 138.90p | 138.90p | 138.90p | 138.90p | 1050 |
15/05/2014 | 136.60p | 139.50p | 136.60p | 138.25p | 3910 |
14/05/2014 | 140.50p | 142.20p | 137.50p | 139.50p | 24360 |
13/05/2014 | 140.50p | 141.70p | 138.50p | 141.70p | 20950 |
12/05/2014 | 139.90p | 141.80p | 135.00p | 141.00p | 50020 |
09/05/2014 | 135.10p | 137.28p | 134.50p | 135.00p | 22290 |
08/05/2014 | 135.10p | 137.62p | 135.10p | 135.10p | 26890 |
07/05/2014 | 143.00p | 143.00p | 136.20p | 136.80p | 4954050 |
06/05/2014 | 145.00p | 149.90p | 142.50p | 143.90p | 337360 |
02/05/2014 | 143.50p | 145.00p | 143.50p | 145.00p | 5070 |
01/05/2014 | 143.50p | 143.50p | 139.70p | 142.10p | 9390 |
30/04/2014 | 138.50p | 139.92p | 138.00p | 139.70p | 77310 |
29/04/2014 | 140.50p | 140.50p | 138.50p | 139.90p | 41540 |
28/04/2014 | 140.00p | 142.51p | 139.00p | 140.00p | 582120 |
25/04/2014 | 137.50p | 141.00p | 137.00p | 138.10p | 510860 |
24/04/2014 | 135.90p | 137.50p | 133.60p | 137.50p | 11730 |
23/04/2014 | 132.50p | 135.40p | 132.50p | 133.60p | 63700 |
22/04/2014 | 135.00p | 135.00p | 132.00p | 132.00p | 2360 |
17/04/2014 | 131.10p | 131.10p | 131.10p | 131.10p | 1920 |
16/04/2014 | 130.10p | 134.30p | 130.10p | 130.10p | 3940 |
15/04/2014 | 131.50p | 131.50p | 128.00p | 130.10p | 4220 |
14/04/2014 | 127.50p | 131.40p | 127.50p | 128.00p | 137470 |
11/04/2014 | 128.60p | 130.10p | 127.60p | 127.60p | 44140 |
10/04/2014 | 130.10p | 133.00p | 129.10p | 129.10p | 21090 |
09/04/2014 | 134.90p | 135.00p | 132.20p | 133.00p | 15530 |
08/04/2014 | 130.00p | 131.94p | 128.08p | 130.40p | 1055450 |
07/04/2014 | 132.40p | 132.50p | 130.00p | 130.70p | 36400 |
04/04/2014 | 128.50p | 130.30p | 128.50p | 130.00p | 26460 |
03/04/2014 | 132.00p | 132.40p | 128.10p | 130.30p | 73970 |
02/04/2014 | 130.20p | 132.40p | 128.00p | 132.40p | 24360 |
01/04/2014 | 131.20p | 132.80p | 129.93p | 130.40p | 13390 |
31/03/2014 | 132.50p | 132.80p | 132.50p | 132.80p | 26390 |
28/03/2014 | 131.30p | 132.50p | 130.80p | 132.50p | 11500 |
27/03/2014 | 132.00p | 134.70p | 130.70p | 130.80p | 23710 |
26/03/2014 | 132.40p | 134.90p | 129.61p | 132.60p | 49660 |
25/03/2014 | 134.30p | 134.32p | 132.36p | 134.20p | 37390 |
24/03/2014 | 132.00p | 135.00p | 132.00p | 134.10p | 32010 |
21/03/2014 | 132.00p | 135.00p | 132.00p | 135.00p | 50460 |
20/03/2014 | 128.00p | 134.80p | 128.00p | 134.70p | 82350 |
19/03/2014 | 131.40p | 132.50p | 128.00p | 131.90p | 34410 |
18/03/2014 | 125.00p | 130.00p | 125.00p | 127.50p | 226200 |
17/03/2014 | 128.00p | 130.00p | 127.80p | 128.70p | 62150 |
14/03/2014 | 128.10p | 130.00p | 126.80p | 127.90p | 27899210 |
13/03/2014 | 129.00p | 131.80p | 128.80p | 130.00p | 102730 |
12/03/2014 | 129.60p | 130.62p | 129.60p | 129.60p | 73190 |
11/03/2014 | 130.10p | 131.50p | 130.10p | 130.10p | 777410 |
10/03/2014 | 132.00p | 132.10p | 130.32p | 132.10p | 53300 |
07/03/2014 | 132.90p | 132.90p | 130.50p | 132.90p | 30780 |
06/03/2014 | 132.00p | 132.00p | 130.00p | 130.50p | 1838200 |
05/03/2014 | 130.90p | 132.00p | 129.28p | 131.90p | 23560 |
04/03/2014 | 136.90p | 136.90p | 130.00p | 132.40p | 2699820 |
03/03/2014 | 134.00p | 136.70p | 134.00p | 135.50p | 20980 |
28/02/2014 | 136.60p | 137.30p | 135.80p | 137.30p | 13740 |
27/02/2014 | 137.32p | 137.32p | 135.00p | 135.80p | 1010560 |
26/02/2014 | 134.10p | 137.50p | 134.10p | 136.60p | 51930 |
25/02/2014 | 133.30p | 137.40p | 132.95p | 137.40p | 116540 |
24/02/2014 | 130.90p | 133.00p | 128.87p | 133.00p | 20740 |
21/02/2014 | 129.50p | 131.90p | 128.31p | 131.90p | 49460 |
20/02/2014 | 127.50p | 129.40p | 127.32p | 129.40p | 54200 |
19/02/2014 | 125.40p | 129.40p | 125.40p | 129.40p | 10580 |
18/02/2014 | 127.40p | 129.40p | 126.60p | 127.70p | 56600 |
17/02/2014 | 126.60p | 129.90p | 126.60p | 126.60p | 19660 |
14/02/2014 | 129.90p | 129.90p | 128.00p | 129.90p | 3650 |
13/02/2014 | 128.00p | 130.00p | 128.00p | 128.80p | 7900 |
12/02/2014 | 131.40p | 131.40p | 126.80p | 131.40p | 42620 |
11/02/2014 | 129.50p | 131.40p | 127.60p | 131.40p | 837370 |
10/02/2014 | 126.40p | 127.63p | 125.02p | 127.60p | 34170 |
07/02/2014 | 128.10p | 128.90p | 128.00p | 128.90p | 39260 |
06/02/2014 | 126.40p | 128.90p | 124.90p | 128.00p | 49430 |
05/02/2014 | 128.90p | 128.90p | 125.90p | 128.90p | 15970 |
04/02/2014 | 124.90p | 127.25p | 124.90p | 127.25p | 41270 |
*Close Price adjusted for both dividends and splits