Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
13/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
12/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
11/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 1000 |
10/02/2014 | 79.50p | 80.53p | 79.50p | 79.50p | 0 |
07/02/2014 | 79.50p | 80.53p | 79.50p | 79.50p | 0 |
06/02/2014 | 79.50p | 80.53p | 79.50p | 79.50p | 2000 |
05/02/2014 | 79.50p | 82.50p | 78.00p | 79.50p | 5050 |
04/02/2014 | 82.50p | 82.50p | 78.00p | 79.50p | 13254 |
03/02/2014 | 82.50p | 82.50p | 80.00p | 82.50p | 1860 |
31/01/2014 | 82.50p | 84.00p | 79.00p | 82.50p | 0 |
30/01/2014 | 82.50p | 84.00p | 79.00p | 82.50p | 0 |
29/01/2014 | 82.50p | 84.00p | 79.00p | 82.50p | 0 |
28/01/2014 | 84.00p | 84.00p | 79.00p | 82.50p | 8697 |
27/01/2014 | 84.00p | 85.00p | 83.00p | 84.00p | 0 |
24/01/2014 | 84.00p | 85.00p | 83.00p | 84.00p | 0 |
23/01/2014 | 84.00p | 85.00p | 83.00p | 84.00p | 85000 |
22/01/2014 | 85.00p | 85.00p | 83.00p | 84.00p | 3727 |
21/01/2014 | 85.50p | 85.50p | 84.50p | 85.50p | 97000 |
20/01/2014 | 86.50p | 86.50p | 83.50p | 85.50p | 95000 |
17/01/2014 | 86.50p | 86.50p | 83.50p | 86.50p | 10000 |
16/01/2014 | 86.50p | 88.50p | 86.50p | 86.50p | 0 |
15/01/2014 | 86.50p | 88.50p | 86.50p | 86.50p | 9 |
14/01/2014 | 86.50p | 89.00p | 86.50p | 86.50p | 0 |
13/01/2014 | 86.50p | 89.00p | 86.50p | 86.50p | 1663 |
10/01/2014 | 86.50p | 86.50p | 83.07p | 86.50p | 0 |
09/01/2014 | 86.50p | 86.50p | 83.07p | 86.50p | 0 |
08/01/2014 | 86.50p | 86.50p | 83.07p | 86.50p | 20 |
07/01/2014 | 85.50p | 87.50p | 85.00p | 86.50p | 0 |
06/01/2014 | 87.50p | 87.50p | 85.00p | 86.50p | 5045 |
03/01/2014 | 87.50p | 88.50p | 85.80p | 87.50p | 0 |
02/01/2014 | 87.50p | 88.50p | 85.80p | 87.50p | 0 |
31/12/2013 | 87.50p | 88.50p | 85.80p | 87.50p | 0 |
30/12/2013 | 87.50p | 88.50p | 85.80p | 87.50p | 2000 |
27/12/2013 | 87.00p | 90.00p | 87.00p | 87.50p | 1100 |
24/12/2013 | 84.50p | 87.00p | 84.50p | 87.00p | 4500 |
23/12/2013 | 84.50p | 84.50p | 84.30p | 84.50p | 1125 |
20/12/2013 | 84.00p | 84.50p | 84.00p | 84.50p | 10000 |
19/12/2013 | 82.00p | 84.00p | 82.00p | 84.00p | 25699 |
18/12/2013 | 82.00p | 84.50p | 78.00p | 82.00p | 75000 |
17/12/2013 | 78.00p | 84.50p | 78.00p | 84.50p | 79500 |
16/12/2013 | 75.50p | 79.00p | 75.50p | 78.00p | 22500 |
13/12/2013 | 75.50p | 75.50p | 73.10p | 75.50p | 400 |
12/12/2013 | 79.50p | 79.50p | 72.00p | 75.50p | 31717 |
11/12/2013 | 79.50p | 82.00p | 78.00p | 82.00p | 0 |
10/12/2013 | 79.50p | 80.00p | 78.00p | 79.50p | 0 |
09/12/2013 | 80.00p | 80.00p | 78.00p | 79.50p | 3350 |
06/12/2013 | 80.00p | 83.00p | 78.00p | 83.00p | 1 |
05/12/2013 | 80.00p | 81.00p | 76.55p | 80.00p | 0 |
04/12/2013 | 81.00p | 81.00p | 76.55p | 80.00p | 4315 |
03/12/2013 | 81.00p | 81.00p | 80.00p | 81.00p | 1042 |
02/12/2013 | 81.00p | 81.00p | 80.00p | 81.00p | 0 |
29/11/2013 | 81.00p | 81.00p | 80.00p | 81.00p | 0 |
28/11/2013 | 81.00p | 81.00p | 80.00p | 81.00p | 0 |
27/11/2013 | 81.00p | 81.00p | 80.00p | 81.00p | 213 |
26/11/2013 | 81.00p | 81.70p | 80.00p | 81.00p | 1060 |
25/11/2013 | 81.00p | 81.70p | 80.00p | 81.00p | 0 |
22/11/2013 | 81.00p | 81.70p | 80.00p | 81.00p | 0 |
21/11/2013 | 80.00p | 81.70p | 80.00p | 81.00p | 500 |
20/11/2013 | 80.00p | 81.75p | 80.00p | 80.00p | 1446 |
19/11/2013 | 80.00p | 81.75p | 80.00p | 80.00p | 0 |
18/11/2013 | 80.00p | 81.75p | 80.00p | 80.00p | 1223 |
15/11/2013 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
14/11/2013 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
13/11/2013 | 80.00p | 80.00p | 78.00p | 80.00p | 8000 |
12/11/2013 | 80.00p | 81.80p | 78.00p | 80.00p | 0 |
11/11/2013 | 78.00p | 81.80p | 78.00p | 80.00p | 1829 |
08/11/2013 | 78.00p | 80.00p | 78.00p | 78.00p | 6842 |
07/11/2013 | 77.50p | 79.00p | 77.50p | 77.50p | 60 |
06/11/2013 | 77.50p | 79.00p | 77.50p | 77.50p | 0 |
05/11/2013 | 77.50p | 79.00p | 77.50p | 77.50p | 0 |
04/11/2013 | 77.50p | 79.00p | 77.50p | 77.50p | 12579 |
01/11/2013 | 74.00p | 77.50p | 73.00p | 77.50p | 44007 |
31/10/2013 | 79.50p | 79.50p | 70.00p | 74.00p | 48321 |
30/10/2013 | 88.00p | 88.00p | 74.00p | 79.50p | 42444 |
29/10/2013 | 88.00p | 88.00p | 84.00p | 88.00p | 0 |
28/10/2013 | 87.50p | 88.00p | 84.00p | 88.00p | 6683 |
25/10/2013 | 90.00p | 90.00p | 86.25p | 88.00p | 27440 |
24/10/2013 | 95.00p | 95.00p | 85.00p | 90.00p | 43407 |
23/10/2013 | 110.00p | 110.00p | 92.00p | 95.00p | 31076 |
22/10/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
21/10/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 73 |
18/10/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 6320 |
17/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
16/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
15/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
14/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
11/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
10/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
09/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
08/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
07/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
04/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
03/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 5000 |
02/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 634 |
01/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 1387 |
30/09/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
27/09/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 500 |
26/09/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
25/09/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 650 |
24/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
23/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
20/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
19/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
18/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
17/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
16/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
13/09/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
12/09/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 363 |
11/09/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 64 |
10/09/2013 | 108.50p | 110.00p | 107.00p | 110.00p | 5185 |
09/09/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 278 |
06/09/2013 | 108.50p | 108.50p | 100.00p | 108.50p | 2500 |
05/09/2013 | 110.00p | 110.00p | 107.00p | 108.50p | 1000 |
04/09/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
03/09/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 1409 |
02/09/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 1223 |
30/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
29/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
28/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 50900 |
27/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
23/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
22/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
21/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 290 |
20/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
19/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 428 |
16/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
15/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 909 |
14/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 40909 |
13/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 6143 |
12/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 41000 |
09/08/2013 | 110.00p | 112.00p | 107.25p | 110.00p | 0 |
08/08/2013 | 110.00p | 112.00p | 107.25p | 110.00p | 0 |
07/08/2013 | 110.00p | 112.00p | 107.25p | 112.00p | 0 |
06/08/2013 | 110.00p | 110.00p | 107.25p | 110.00p | 643 |
05/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
02/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 2500 |
01/08/2013 | 110.00p | 110.00p | 107.26p | 110.00p | 0 |
31/07/2013 | 110.00p | 110.00p | 107.26p | 110.00p | 5000 |
30/07/2013 | 110.00p | 110.00p | 107.25p | 110.00p | 0 |
29/07/2013 | 110.00p | 110.00p | 107.25p | 110.00p | 0 |
26/07/2013 | 110.00p | 110.00p | 107.25p | 110.00p | 454 |
25/07/2013 | 110.00p | 112.00p | 110.00p | 110.00p | 0 |
24/07/2013 | 110.00p | 112.00p | 110.00p | 110.00p | 0 |
23/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
22/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
19/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
18/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 454 |
17/07/2013 | 110.00p | 110.00p | 107.25p | 110.00p | 527 |
16/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 0 |
15/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 0 |
12/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 1440 |
11/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 11433 |
10/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 890 |
09/07/2013 | 110.00p | 110.00p | 107.26p | 110.00p | 0 |
08/07/2013 | 110.00p | 110.00p | 107.26p | 110.00p | 119 |
05/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 0 |
04/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 0 |
03/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 13034 |
02/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
01/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 2000 |
28/06/2013 | 110.00p | 112.00p | 107.11p | 112.00p | 5000 |
27/06/2013 | 110.00p | 110.00p | 107.10p | 110.00p | 27028 |
26/06/2013 | 110.00p | 110.00p | 107.06p | 110.00p | 2141 |
25/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 42 |
24/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
21/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
20/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
19/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
18/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 338 |
17/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 0 |
14/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 0 |
13/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 0 |
12/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 0 |
11/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 0 |
10/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 15000 |
07/06/2013 | 110.00p | 110.50p | 106.00p | 110.00p | 0 |
06/06/2013 | 110.50p | 110.50p | 110.00p | 110.00p | 1500 |
05/06/2013 | 110.50p | 111.50p | 108.00p | 110.50p | 0 |
04/06/2013 | 111.50p | 111.50p | 108.00p | 110.50p | 40000 |
03/06/2013 | 111.50p | 111.50p | 109.00p | 111.50p | 0 |
31/05/2013 | 111.50p | 111.50p | 109.00p | 111.50p | 0 |
30/05/2013 | 110.50p | 111.50p | 109.00p | 111.50p | 0 |
29/05/2013 | 111.50p | 111.50p | 109.00p | 111.50p | 40000 |
28/05/2013 | 111.50p | 111.50p | 111.00p | 111.50p | 0 |
24/05/2013 | 111.50p | 111.50p | 111.00p | 111.50p | 1300 |
23/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
22/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 22 |
21/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
20/05/2013 | 110.00p | 111.50p | 110.00p | 111.50p | 124 |
17/05/2013 | 111.50p | 111.50p | 109.00p | 111.50p | 9527 |
16/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 27092 |
15/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
14/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
13/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 30000 |
10/05/2013 | 111.50p | 112.70p | 110.00p | 111.50p | 40196 |
09/05/2013 | 111.50p | 112.70p | 110.00p | 111.50p | 0 |
08/05/2013 | 111.50p | 112.70p | 110.00p | 111.50p | 0 |
07/05/2013 | 111.50p | 112.70p | 110.00p | 111.50p | 25737 |
03/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 1050 |
*Close Price adjusted for both dividends and splits