Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2014 | 138.00p | 141.00p | 138.00p | 139.00p | 3500 |
16/12/2014 | 135.50p | 144.00p | 135.50p | 138.00p | 11944 |
15/12/2014 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
12/12/2014 | 135.50p | 135.50p | 135.00p | 135.50p | 0 |
11/12/2014 | 135.50p | 140.00p | 135.50p | 135.50p | 711 |
10/12/2014 | 135.50p | 139.00p | 135.50p | 135.50p | 2000 |
09/12/2014 | 135.50p | 139.00p | 135.50p | 135.50p | 2000 |
08/12/2014 | 135.50p | 140.00p | 135.00p | 135.50p | 14500 |
05/12/2014 | 135.50p | 139.00p | 135.50p | 135.50p | 7047 |
04/12/2014 | 138.00p | 138.00p | 131.50p | 135.50p | 2000 |
03/12/2014 | 141.00p | 141.00p | 138.00p | 138.00p | 0 |
02/12/2014 | 140.00p | 145.00p | 140.00p | 141.00p | 1500 |
01/12/2014 | 140.00p | 145.00p | 138.50p | 140.00p | 16123 |
28/11/2014 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
27/11/2014 | 140.00p | 145.00p | 138.30p | 140.00p | 967 |
26/11/2014 | 140.00p | 145.00p | 140.00p | 140.00p | 2184 |
25/11/2014 | 137.50p | 143.00p | 137.50p | 140.00p | 8197 |
24/11/2014 | 137.50p | 142.00p | 135.00p | 137.50p | 5880 |
21/11/2014 | 134.00p | 140.00p | 134.00p | 137.50p | 3919 |
20/11/2014 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
19/11/2014 | 132.50p | 138.00p | 130.00p | 134.00p | 12424 |
18/11/2014 | 132.50p | 136.55p | 130.00p | 132.50p | 893 |
17/11/2014 | 132.50p | 136.50p | 132.50p | 132.50p | 2191 |
14/11/2014 | 132.50p | 136.50p | 128.10p | 132.50p | 2534 |
13/11/2014 | 132.50p | 137.00p | 128.00p | 132.50p | 15422 |
12/11/2014 | 132.50p | 135.61p | 132.50p | 132.50p | 1363 |
11/11/2014 | 132.50p | 135.61p | 132.50p | 132.50p | 1220 |
10/11/2014 | 132.50p | 135.65p | 132.50p | 132.50p | 800 |
07/11/2014 | 132.50p | 135.00p | 132.50p | 132.50p | 2222 |
06/11/2014 | 132.50p | 135.00p | 132.50p | 132.50p | 2200 |
05/11/2014 | 132.50p | 132.50p | 130.00p | 132.50p | 20000 |
04/11/2014 | 132.50p | 135.50p | 128.00p | 132.50p | 10571 |
03/11/2014 | 132.50p | 135.61p | 132.50p | 132.50p | 3599 |
31/10/2014 | 132.50p | 133.50p | 132.50p | 132.50p | 2500 |
30/10/2014 | 130.50p | 133.56p | 130.31p | 132.50p | 14546 |
29/10/2014 | 129.00p | 133.00p | 129.00p | 130.50p | 2944 |
28/10/2014 | 126.50p | 130.00p | 126.50p | 129.00p | 1000 |
27/10/2014 | 125.00p | 129.00p | 124.40p | 126.50p | 2693 |
24/10/2014 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
23/10/2014 | 125.00p | 129.95p | 121.05p | 125.00p | 14879 |
22/10/2014 | 125.00p | 128.90p | 121.00p | 125.00p | 17370 |
21/10/2014 | 125.00p | 128.95p | 122.00p | 125.00p | 2667 |
20/10/2014 | 122.50p | 129.50p | 121.50p | 125.00p | 15053 |
17/10/2014 | 120.00p | 125.00p | 115.00p | 120.00p | 5994 |
16/10/2014 | 125.00p | 125.00p | 120.00p | 120.00p | 2488 |
15/10/2014 | 125.00p | 130.00p | 125.00p | 125.00p | 2827 |
14/10/2014 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
13/10/2014 | 127.50p | 127.50p | 123.00p | 125.00p | 4781 |
10/10/2014 | 135.00p | 135.00p | 125.00p | 127.50p | 8900 |
09/10/2014 | 135.00p | 139.40p | 135.00p | 135.00p | 3257 |
08/10/2014 | 138.50p | 138.50p | 130.50p | 135.00p | 8681 |
07/10/2014 | 138.50p | 138.50p | 137.10p | 138.50p | 500 |
06/10/2014 | 138.50p | 142.00p | 137.00p | 138.50p | 9207 |
03/10/2014 | 135.00p | 142.00p | 135.00p | 138.50p | 2666 |
02/10/2014 | 129.00p | 138.00p | 129.00p | 135.00p | 12681 |
01/10/2014 | 127.00p | 130.00p | 127.00p | 129.00p | 4000 |
30/09/2014 | 125.00p | 130.00p | 125.00p | 127.00p | 2750 |
29/09/2014 | 125.00p | 130.00p | 125.00p | 125.00p | 767 |
26/09/2014 | 125.00p | 130.00p | 125.00p | 125.00p | 135 |
25/09/2014 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
24/09/2014 | 125.00p | 125.00p | 122.00p | 125.00p | 4451 |
23/09/2014 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
22/09/2014 | 123.50p | 129.00p | 123.50p | 125.00p | 1154 |
19/09/2014 | 123.50p | 127.91p | 123.50p | 123.50p | 5000 |
18/09/2014 | 123.50p | 128.00p | 120.00p | 123.50p | 35000 |
17/09/2014 | 124.50p | 127.20p | 122.50p | 123.50p | 25574 |
16/09/2014 | 130.00p | 132.64p | 122.00p | 124.50p | 46021 |
15/09/2014 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
12/09/2014 | 127.50p | 129.00p | 122.08p | 126.00p | 6600 |
11/09/2014 | 127.50p | 127.50p | 127.50p | 127.50p | 30000 |
10/09/2014 | 133.00p | 135.00p | 126.00p | 127.50p | 9617 |
09/09/2014 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
08/09/2014 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
05/09/2014 | 135.00p | 135.00p | 130.00p | 133.00p | 13308 |
04/09/2014 | 135.00p | 138.95p | 130.00p | 135.00p | 1381 |
03/09/2014 | 130.00p | 137.00p | 128.00p | 135.00p | 39641 |
02/09/2014 | 130.00p | 130.00p | 127.70p | 130.00p | 4500 |
01/09/2014 | 130.00p | 133.96p | 127.70p | 130.00p | 947 |
29/08/2014 | 129.00p | 134.00p | 127.60p | 130.00p | 7500 |
28/08/2014 | 129.00p | 129.00p | 126.60p | 129.00p | 4035 |
27/08/2014 | 125.00p | 132.00p | 123.20p | 129.00p | 7000 |
26/08/2014 | 122.50p | 128.00p | 121.00p | 125.00p | 13082 |
22/08/2014 | 122.50p | 126.00p | 122.50p | 122.50p | 5538 |
21/08/2014 | 123.50p | 123.50p | 120.00p | 122.50p | 2000 |
20/08/2014 | 123.50p | 126.00p | 123.50p | 123.50p | 6958 |
19/08/2014 | 123.50p | 123.50p | 120.00p | 123.50p | 1000 |
18/08/2014 | 123.50p | 126.75p | 120.83p | 123.50p | 6781 |
15/08/2014 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
14/08/2014 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
13/08/2014 | 123.50p | 123.50p | 121.80p | 123.50p | 2000 |
12/08/2014 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
11/08/2014 | 119.00p | 127.00p | 119.00p | 123.50p | 11608 |
08/08/2014 | 118.00p | 121.04p | 114.00p | 119.00p | 16126 |
07/08/2014 | 128.00p | 128.00p | 114.17p | 118.00p | 24085 |
06/08/2014 | 131.00p | 131.00p | 125.00p | 128.00p | 16370 |
05/08/2014 | 131.00p | 135.00p | 128.50p | 131.00p | 0 |
04/08/2014 | 131.00p | 135.00p | 128.50p | 131.00p | 16500 |
01/08/2014 | 128.50p | 131.97p | 127.00p | 131.00p | 0 |
31/07/2014 | 127.00p | 131.97p | 127.00p | 128.50p | 7000 |
30/07/2014 | 127.00p | 127.00p | 124.00p | 127.00p | 6141 |
29/07/2014 | 118.50p | 128.00p | 118.50p | 127.00p | 20564 |
28/07/2014 | 118.50p | 122.00p | 116.12p | 118.50p | 13695 |
25/07/2014 | 118.50p | 118.50p | 114.00p | 118.50p | 22000 |
24/07/2014 | 118.50p | 124.00p | 116.00p | 118.50p | 0 |
23/07/2014 | 116.00p | 124.00p | 116.00p | 118.50p | 8054 |
22/07/2014 | 114.00p | 119.50p | 114.00p | 116.00p | 9173 |
21/07/2014 | 109.00p | 114.00p | 105.50p | 114.00p | 11926 |
18/07/2014 | 109.00p | 113.55p | 106.00p | 109.00p | 6186 |
17/07/2014 | 108.00p | 112.00p | 108.00p | 109.00p | 14494 |
16/07/2014 | 112.00p | 112.00p | 104.00p | 108.00p | 23426 |
15/07/2014 | 112.00p | 112.00p | 107.50p | 112.00p | 252 |
14/07/2014 | 112.00p | 115.70p | 107.00p | 112.00p | 0 |
11/07/2014 | 113.50p | 115.70p | 107.00p | 112.00p | 5111 |
10/07/2014 | 113.50p | 113.50p | 110.00p | 113.50p | 300 |
09/07/2014 | 112.00p | 114.00p | 112.00p | 113.50p | 6000 |
08/07/2014 | 115.00p | 115.25p | 107.50p | 112.00p | 15184 |
07/07/2014 | 117.00p | 117.20p | 112.00p | 115.00p | 5394 |
04/07/2014 | 118.00p | 119.00p | 114.00p | 117.00p | 7551 |
03/07/2014 | 117.00p | 119.00p | 117.00p | 118.00p | 19945 |
02/07/2014 | 130.00p | 130.00p | 110.00p | 117.00p | 62140 |
01/07/2014 | 130.00p | 130.00p | 126.50p | 130.00p | 5000 |
30/06/2014 | 130.00p | 130.00p | 126.50p | 130.00p | 0 |
27/06/2014 | 130.00p | 130.00p | 126.50p | 130.00p | 0 |
26/06/2014 | 130.00p | 130.00p | 126.50p | 130.00p | 0 |
25/06/2014 | 130.00p | 130.00p | 126.50p | 130.00p | 25925 |
24/06/2014 | 130.00p | 134.00p | 126.45p | 130.00p | 39908 |
23/06/2014 | 130.00p | 135.00p | 130.00p | 130.00p | 148 |
20/06/2014 | 130.00p | 130.00p | 125.73p | 130.00p | 0 |
19/06/2014 | 130.00p | 130.00p | 125.73p | 130.00p | 0 |
18/06/2014 | 128.50p | 130.00p | 125.73p | 130.00p | 6000 |
17/06/2014 | 128.50p | 132.00p | 128.50p | 128.50p | 0 |
16/06/2014 | 128.50p | 132.00p | 128.50p | 128.50p | 378 |
13/06/2014 | 129.50p | 132.00p | 126.00p | 128.50p | 18180 |
12/06/2014 | 129.50p | 132.00p | 128.00p | 129.50p | 500 |
11/06/2014 | 129.50p | 131.97p | 129.50p | 129.50p | 2307 |
10/06/2014 | 127.50p | 131.11p | 127.50p | 129.50p | 200 |
09/06/2014 | 127.00p | 132.00p | 126.00p | 127.50p | 2702 |
06/06/2014 | 127.00p | 132.00p | 124.00p | 127.00p | 13800 |
05/06/2014 | 127.00p | 132.00p | 124.00p | 127.00p | 2337 |
04/06/2014 | 127.00p | 130.00p | 127.00p | 127.00p | 0 |
03/06/2014 | 128.00p | 130.00p | 128.00p | 128.00p | 0 |
02/06/2014 | 128.00p | 130.00p | 126.00p | 128.00p | 0 |
30/05/2014 | 126.00p | 130.00p | 126.00p | 128.00p | 7000 |
29/05/2014 | 126.00p | 126.00p | 122.80p | 126.00p | 13 |
28/05/2014 | 128.00p | 129.40p | 125.00p | 126.00p | 6098 |
27/05/2014 | 128.00p | 128.00p | 125.60p | 128.00p | 0 |
23/05/2014 | 128.00p | 128.00p | 125.60p | 128.00p | 1500 |
22/05/2014 | 126.00p | 128.20p | 126.00p | 128.00p | 5000 |
21/05/2014 | 125.00p | 127.00p | 125.00p | 126.00p | 3000 |
20/05/2014 | 132.00p | 132.00p | 121.00p | 125.00p | 24008 |
19/05/2014 | 134.50p | 138.00p | 128.00p | 132.00p | 15000 |
16/05/2014 | 134.50p | 134.50p | 130.00p | 134.50p | 1000 |
15/05/2014 | 134.50p | 138.00p | 130.00p | 134.50p | 3192 |
14/05/2014 | 134.50p | 134.50p | 130.04p | 134.50p | 4500 |
13/05/2014 | 127.00p | 136.00p | 125.50p | 134.50p | 10308 |
12/05/2014 | 120.00p | 130.00p | 118.50p | 125.00p | 48268 |
09/05/2014 | 116.50p | 120.00p | 116.50p | 120.00p | 3321 |
08/05/2014 | 113.00p | 120.00p | 111.60p | 116.50p | 35500 |
07/05/2014 | 113.00p | 115.00p | 108.00p | 113.00p | 53613 |
06/05/2014 | 110.00p | 116.13p | 108.00p | 113.00p | 46173 |
02/05/2014 | 110.00p | 114.95p | 105.00p | 110.00p | 10482 |
01/05/2014 | 110.00p | 111.60p | 106.50p | 110.00p | 0 |
30/04/2014 | 110.00p | 111.60p | 106.50p | 110.00p | 17609 |
29/04/2014 | 109.50p | 114.00p | 96.00p | 110.00p | 57786 |
28/04/2014 | 97.00p | 97.50p | 88.00p | 96.00p | 5575 |
25/04/2014 | 97.00p | 97.75p | 97.00p | 97.00p | 1005 |
24/04/2014 | 97.00p | 99.00p | 94.00p | 97.00p | 0 |
23/04/2014 | 98.00p | 99.00p | 94.00p | 97.00p | 1769 |
22/04/2014 | 98.00p | 98.00p | 94.00p | 98.00p | 1000 |
17/04/2014 | 98.00p | 99.16p | 98.00p | 98.00p | 10064 |
16/04/2014 | 97.00p | 98.00p | 96.90p | 98.00p | 10256 |
15/04/2014 | 97.00p | 97.90p | 90.00p | 97.00p | 0 |
14/04/2014 | 97.00p | 97.90p | 90.00p | 97.00p | 11000 |
11/04/2014 | 97.00p | 98.00p | 94.00p | 97.00p | 0 |
10/04/2014 | 97.00p | 98.00p | 94.00p | 97.00p | 21820 |
09/04/2014 | 97.00p | 97.20p | 90.00p | 97.00p | 0 |
08/04/2014 | 97.00p | 97.20p | 90.00p | 97.00p | 0 |
07/04/2014 | 92.50p | 97.20p | 90.00p | 97.00p | 36072 |
04/04/2014 | 92.50p | 96.22p | 88.11p | 92.50p | 20800 |
03/04/2014 | 100.50p | 100.50p | 89.00p | 92.50p | 24769 |
02/04/2014 | 100.50p | 101.40p | 100.50p | 100.50p | 50 |
01/04/2014 | 103.00p | 103.00p | 100.50p | 100.50p | 16300 |
31/03/2014 | 104.00p | 104.00p | 100.00p | 103.00p | 2607 |
28/03/2014 | 108.00p | 108.00p | 102.00p | 103.00p | 8880 |
27/03/2014 | 108.00p | 109.75p | 105.00p | 108.00p | 0 |
26/03/2014 | 108.00p | 109.75p | 105.00p | 108.00p | 2100 |
25/03/2014 | 108.00p | 109.75p | 108.00p | 108.00p | 6377 |
24/03/2014 | 108.00p | 110.00p | 104.40p | 108.00p | 5149 |
21/03/2014 | 108.00p | 108.00p | 104.80p | 108.00p | 9000 |
20/03/2014 | 108.00p | 109.00p | 104.80p | 108.00p | 16800 |
19/03/2014 | 108.00p | 112.00p | 104.10p | 108.00p | 5600 |
18/03/2014 | 108.00p | 109.90p | 104.00p | 108.00p | 5710 |
17/03/2014 | 108.00p | 111.00p | 104.00p | 107.00p | 22229 |
14/03/2014 | 111.50p | 111.50p | 109.40p | 111.00p | 6537 |
13/03/2014 | 111.50p | 111.50p | 109.40p | 111.50p | 0 |
12/03/2014 | 111.50p | 111.50p | 109.40p | 111.50p | 150 |
11/03/2014 | 111.50p | 115.00p | 111.50p | 111.50p | 1100 |
10/03/2014 | 111.50p | 113.50p | 107.00p | 111.50p | 0 |
07/03/2014 | 113.50p | 113.50p | 109.00p | 111.50p | 8600 |
06/03/2014 | 113.50p | 113.50p | 109.09p | 113.50p | 1000 |
*Close Price adjusted for both dividends and splits