Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2014 | 107.78p | 108.78p | 107.78p | 107.78p | 12520 |
06/11/2014 | 108.78p | 108.78p | 107.78p | 108.28p | 37342 |
05/11/2014 | 108.78p | 108.78p | 107.78p | 108.28p | 3144 |
04/11/2014 | 108.03p | 108.78p | 107.78p | 107.78p | 6062 |
03/11/2014 | 108.03p | 108.78p | 107.78p | 107.78p | 91769 |
31/10/2014 | 108.28p | 108.28p | 107.28p | 108.28p | 15582 |
30/10/2014 | 107.53p | 107.53p | 107.28p | 107.28p | 12023 |
29/10/2014 | 107.28p | 108.03p | 107.28p | 107.28p | 35778 |
28/10/2014 | 108.78p | 107.90p | 107.78p | 107.90p | 0 |
27/10/2014 | 108.78p | 108.78p | 107.28p | 107.78p | 61564 |
24/10/2014 | 107.78p | 107.78p | 107.28p | 107.78p | 48524 |
23/10/2014 | 107.53p | 108.53p | 107.28p | 107.28p | 12215 |
22/10/2014 | 107.28p | 109.52p | 107.28p | 107.28p | 100999 |
21/10/2014 | 108.03p | 108.03p | 106.78p | 106.78p | 122205 |
20/10/2014 | 107.28p | 108.78p | 107.28p | 107.28p | 101937 |
17/10/2014 | 107.28p | 109.28p | 107.28p | 107.28p | 47977 |
16/10/2014 | 107.28p | 108.78p | 107.28p | 107.28p | 41390 |
15/10/2014 | 109.28p | 109.28p | 107.78p | 107.78p | 10229 |
14/10/2014 | 107.28p | 107.53p | 107.28p | 107.28p | 2006 |
13/10/2014 | 109.28p | 109.28p | 107.53p | 107.53p | 4515 |
10/10/2014 | 108.28p | 109.77p | 107.53p | 109.28p | 23238 |
09/10/2014 | 108.78p | 108.78p | 107.53p | 108.28p | 50849 |
08/10/2014 | 109.03p | 109.03p | 107.78p | 108.03p | 67586 |
07/10/2014 | 109.77p | 109.77p | 107.78p | 107.78p | 66934 |
06/10/2014 | 107.78p | 108.98p | 106.94p | 108.03p | 36300 |
03/10/2014 | 107.28p | 107.78p | 106.48p | 106.53p | 114551 |
02/10/2014 | 106.53p | 106.53p | 105.78p | 106.03p | 4357 |
01/10/2014 | 106.78p | 106.78p | 105.78p | 105.78p | 32072 |
30/09/2014 | 106.78p | 106.78p | 105.78p | 105.78p | 846 |
29/09/2014 | 106.78p | 107.03p | 106.78p | 106.78p | 894 |
26/09/2014 | 106.03p | 107.03p | 106.03p | 106.03p | 23678 |
25/09/2014 | 106.78p | 107.28p | 106.03p | 106.53p | 37090 |
24/09/2014 | 107.78p | 107.78p | 106.03p | 107.28p | 3826 |
23/09/2014 | 105.78p | 107.78p | 105.78p | 107.78p | 9523 |
22/09/2014 | 107.78p | 107.78p | 106.53p | 107.78p | 6054 |
19/09/2014 | 108.53p | 108.53p | 107.08p | 107.78p | 12163 |
18/09/2014 | 108.53p | 108.53p | 108.03p | 108.53p | 4277 |
17/09/2014 | 107.15p | 107.65p | 107.15p | 107.65p | 10121 |
16/09/2014 | 106.90p | 107.78p | 106.90p | 107.53p | 30293 |
15/09/2014 | 107.53p | 108.78p | 107.53p | 107.78p | 12626 |
12/09/2014 | 108.53p | 108.78p | 107.03p | 108.78p | 77942 |
11/09/2014 | 108.53p | 108.53p | 106.53p | 107.03p | 48184 |
10/09/2014 | 110.52p | 110.52p | 110.52p | 110.52p | 495 |
09/09/2014 | 109.77p | 110.17p | 108.89p | 109.77p | 7261 |
08/09/2014 | 110.02p | 110.02p | 109.77p | 109.77p | 30903 |
05/09/2014 | 109.77p | 109.77p | 109.77p | 109.77p | 5 |
04/09/2014 | 109.77p | 111.27p | 109.77p | 109.77p | 10327 |
03/09/2014 | 111.27p | 111.27p | 110.65p | 110.65p | 9019 |
02/09/2014 | 108.78p | 111.27p | 108.78p | 109.77p | 32019 |
01/09/2014 | 109.28p | 109.77p | 109.77p | 109.77p | 0 |
29/08/2014 | 109.28p | 109.77p | 109.77p | 109.77p | 0 |
28/08/2014 | 109.28p | 110.02p | 109.28p | 109.77p | 10050 |
27/08/2014 | 111.27p | 111.27p | 110.02p | 110.02p | 4549 |
26/08/2014 | 110.27p | 109.90p | 109.77p | 109.90p | 0 |
22/08/2014 | 110.27p | 110.27p | 109.28p | 109.77p | 400823 |
21/08/2014 | 110.27p | 111.27p | 109.28p | 109.28p | 5441 |
20/08/2014 | 111.27p | 111.27p | 108.28p | 111.27p | 22122 |
19/08/2014 | 108.78p | 109.77p | 108.78p | 109.77p | 29150 |
18/08/2014 | 111.27p | 111.27p | 109.77p | 109.77p | 10222 |
15/08/2014 | 110.52p | 110.52p | 109.77p | 110.02p | 26755 |
14/08/2014 | 107.78p | 109.77p | 106.28p | 109.77p | 70484 |
13/08/2014 | 106.18p | 106.28p | 105.28p | 106.28p | 5702 |
12/08/2014 | 106.18p | 106.18p | 105.28p | 105.28p | 8107 |
11/08/2014 | 104.03p | 105.68p | 104.03p | 105.28p | 73325 |
08/08/2014 | 104.29p | 105.54p | 104.29p | 104.29p | 41708 |
07/08/2014 | 105.98p | 105.98p | 103.79p | 104.53p | 45093 |
06/08/2014 | 104.78p | 104.78p | 104.78p | 104.78p | 153 |
05/08/2014 | 107.53p | 108.28p | 105.78p | 106.78p | 68842 |
04/08/2014 | 106.78p | 106.90p | 105.53p | 106.90p | 18119 |
01/08/2014 | 105.78p | 108.28p | 105.53p | 105.53p | 24503 |
31/07/2014 | 108.28p | 108.28p | 108.28p | 108.28p | 11948 |
30/07/2014 | 107.53p | 108.53p | 107.53p | 108.28p | 22787 |
29/07/2014 | 108.53p | 108.53p | 107.58p | 108.28p | 43028 |
28/07/2014 | 108.08p | 109.03p | 107.53p | 108.28p | 46124 |
25/07/2014 | 109.77p | 109.77p | 108.78p | 108.78p | 11335 |
24/07/2014 | 108.08p | 109.03p | 107.78p | 108.78p | 38471 |
23/07/2014 | 107.78p | 109.28p | 107.78p | 107.78p | 12658 |
22/07/2014 | 109.77p | 109.77p | 108.27p | 109.28p | 132468 |
21/07/2014 | 108.01p | 110.77p | 108.01p | 109.28p | 77158 |
18/07/2014 | 109.77p | 109.77p | 108.27p | 109.28p | 11023 |
17/07/2014 | 109.27p | 110.47p | 108.78p | 109.28p | 75195 |
16/07/2014 | 109.77p | 110.40p | 109.77p | 110.40p | 28418 |
15/07/2014 | 111.77p | 111.77p | 109.27p | 111.77p | 35726 |
14/07/2014 | 109.62p | 112.15p | 109.38p | 110.65p | 60713 |
11/07/2014 | 112.77p | 112.77p | 109.35p | 111.02p | 0 |
10/07/2014 | 112.77p | 112.77p | 109.35p | 112.77p | 5474 |
09/07/2014 | 111.77p | 112.77p | 111.15p | 111.15p | 32256 |
08/07/2014 | 112.66p | 112.66p | 111.89p | 111.89p | 5010 |
07/07/2014 | 111.83p | 112.27p | 111.27p | 112.27p | 14247 |
04/07/2014 | 112.77p | 112.77p | 110.47p | 112.02p | 68462 |
03/07/2014 | 111.77p | 112.77p | 109.77p | 112.02p | 191606 |
02/07/2014 | 109.52p | 110.29p | 109.52p | 109.52p | 12407 |
01/07/2014 | 110.47p | 110.47p | 110.15p | 110.27p | 8764 |
30/06/2014 | 110.47p | 111.27p | 108.78p | 110.15p | 12416 |
27/06/2014 | 111.27p | 111.27p | 109.77p | 111.27p | 12703 |
26/06/2014 | 111.02p | 111.27p | 108.78p | 109.77p | 110558 |
25/06/2014 | 110.77p | 112.72p | 109.52p | 110.02p | 90451 |
24/06/2014 | 112.77p | 113.27p | 111.77p | 111.77p | 214411 |
23/06/2014 | 111.27p | 113.77p | 111.27p | 112.77p | 476184 |
20/06/2014 | 112.27p | 115.26p | 109.77p | 115.26p | 2955306 |
19/06/2014 | 108.28p | 111.77p | 108.28p | 109.77p | 85637 |
18/06/2014 | 111.27p | 111.27p | 109.52p | 109.52p | 68176 |
17/06/2014 | 110.77p | 110.77p | 109.52p | 110.77p | 147643 |
16/06/2014 | 110.77p | 110.77p | 109.28p | 110.52p | 44497 |
13/06/2014 | 110.77p | 110.77p | 109.28p | 110.02p | 78710 |
12/06/2014 | 110.77p | 110.77p | 109.28p | 109.28p | 41590 |
11/06/2014 | 110.77p | 110.77p | 109.40p | 109.40p | 2019 |
10/06/2014 | 110.77p | 110.77p | 109.77p | 110.77p | 50102 |
09/06/2014 | 109.28p | 109.77p | 108.78p | 109.77p | 45993 |
06/06/2014 | 109.03p | 109.77p | 107.78p | 109.28p | 38913 |
05/06/2014 | 109.77p | 109.77p | 108.78p | 109.77p | 50106 |
04/06/2014 | 109.28p | 109.37p | 108.65p | 108.65p | 38938 |
03/06/2014 | 108.28p | 109.17p | 107.28p | 109.03p | 198492 |
02/06/2014 | 108.28p | 108.28p | 108.17p | 108.28p | 14450 |
30/05/2014 | 108.28p | 108.28p | 107.53p | 107.53p | 23248 |
29/05/2014 | 108.28p | 108.28p | 106.88p | 108.28p | 95703 |
28/05/2014 | 108.28p | 108.28p | 107.04p | 107.53p | 114271 |
27/05/2014 | 107.78p | 108.28p | 107.04p | 107.53p | 27291 |
23/05/2014 | 106.53p | 107.28p | 106.53p | 107.03p | 160010 |
22/05/2014 | 107.28p | 107.28p | 106.04p | 106.53p | 70537 |
21/05/2014 | 105.78p | 107.28p | 105.78p | 105.78p | 67283 |
20/05/2014 | 106.04p | 106.73p | 106.04p | 106.53p | 12427 |
19/05/2014 | 105.78p | 106.78p | 105.54p | 106.53p | 277683 |
16/05/2014 | 106.78p | 106.78p | 105.54p | 106.03p | 193233 |
15/05/2014 | 106.53p | 106.53p | 105.66p | 105.66p | 49461 |
14/05/2014 | 105.53p | 106.53p | 105.04p | 105.66p | 30171 |
13/05/2014 | 105.78p | 106.53p | 105.66p | 105.66p | 79150 |
12/05/2014 | 105.78p | 105.98p | 105.03p | 105.66p | 92881 |
09/05/2014 | 105.78p | 105.98p | 105.04p | 105.66p | 58805 |
08/05/2014 | 105.28p | 106.53p | 105.28p | 105.66p | 34042 |
07/05/2014 | 105.78p | 105.98p | 105.66p | 105.66p | 36397 |
06/05/2014 | 105.78p | 105.98p | 105.04p | 105.66p | 32822 |
02/05/2014 | 105.78p | 105.78p | 104.78p | 105.66p | 61883 |
01/05/2014 | 105.78p | 105.98p | 105.04p | 105.66p | 27171 |
30/04/2014 | 106.53p | 106.53p | 105.66p | 105.66p | 20502 |
29/04/2014 | 106.53p | 106.57p | 105.04p | 105.66p | 35098 |
28/04/2014 | 106.53p | 106.53p | 105.66p | 105.66p | 16599 |
25/04/2014 | 106.53p | 106.53p | 105.04p | 105.66p | 22546 |
24/04/2014 | 106.03p | 106.78p | 105.04p | 105.66p | 110537 |
23/04/2014 | 105.41p | 105.78p | 105.41p | 105.41p | 40640 |
22/04/2014 | 105.78p | 105.78p | 105.41p | 105.41p | 72193 |
17/04/2014 | 106.03p | 106.03p | 104.78p | 105.41p | 171751 |
16/04/2014 | 105.04p | 105.78p | 105.04p | 105.41p | 6048 |
15/04/2014 | 105.04p | 105.78p | 105.04p | 105.41p | 106852 |
14/04/2014 | 105.78p | 105.78p | 105.04p | 105.41p | 16334 |
11/04/2014 | 105.78p | 105.78p | 105.41p | 105.41p | 11524 |
10/04/2014 | 105.78p | 105.78p | 104.88p | 105.41p | 123891 |
09/04/2014 | 105.78p | 105.78p | 105.04p | 105.41p | 126682 |
08/04/2014 | 105.04p | 105.78p | 105.04p | 105.41p | 38562 |
07/04/2014 | 105.04p | 105.78p | 105.04p | 105.41p | 97574 |
04/04/2014 | 105.04p | 105.94p | 105.04p | 105.41p | 205541 |
03/04/2014 | 106.03p | 106.03p | 105.04p | 105.41p | 9531 |
02/04/2014 | 105.04p | 105.78p | 105.04p | 105.53p | 31463 |
01/04/2014 | 105.78p | 105.78p | 105.53p | 105.53p | 11216 |
31/03/2014 | 105.78p | 105.78p | 104.04p | 105.53p | 96119 |
28/03/2014 | 103.54p | 105.28p | 103.54p | 104.78p | 72840 |
27/03/2014 | 103.40p | 105.28p | 103.29p | 104.53p | 160330 |
26/03/2014 | 105.28p | 105.28p | 104.29p | 104.29p | 166344 |
*Close Price adjusted for both dividends and splits