Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/12/2014 | 190.50p | 194.00p | 190.00p | 190.50p | 17575 |
11/12/2014 | 190.50p | 194.00p | 186.00p | 190.50p | 6300 |
10/12/2014 | 190.50p | 190.50p | 186.00p | 190.50p | 23640 |
09/12/2014 | 192.00p | 194.80p | 189.50p | 192.00p | 6159 |
08/12/2014 | 191.00p | 197.10p | 190.00p | 192.00p | 53792 |
05/12/2014 | 180.00p | 198.60p | 180.00p | 191.00p | 55642 |
04/12/2014 | 169.50p | 185.00p | 169.50p | 180.00p | 189063 |
03/12/2014 | 157.50p | 172.00p | 157.00p | 169.50p | 552386 |
02/12/2014 | 156.00p | 156.00p | 153.00p | 155.50p | 9462 |
01/12/2014 | 156.00p | 156.00p | 153.00p | 156.00p | 5000 |
28/11/2014 | 156.00p | 156.00p | 153.00p | 156.00p | 14467 |
27/11/2014 | 156.00p | 158.00p | 153.00p | 156.00p | 4349 |
26/11/2014 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
25/11/2014 | 156.00p | 156.00p | 153.00p | 156.00p | 2650 |
24/11/2014 | 157.00p | 157.00p | 155.00p | 156.00p | 8724 |
21/11/2014 | 158.00p | 158.00p | 155.00p | 157.00p | 1021897 |
20/11/2014 | 158.00p | 158.00p | 157.80p | 158.00p | 10000 |
19/11/2014 | 158.00p | 158.00p | 156.00p | 158.00p | 6360 |
18/11/2014 | 159.00p | 159.00p | 156.00p | 158.00p | 130 |
17/11/2014 | 163.50p | 163.50p | 155.00p | 159.00p | 78115 |
14/11/2014 | 163.50p | 163.50p | 160.00p | 163.50p | 6000 |
13/11/2014 | 165.00p | 165.00p | 160.00p | 163.50p | 10259 |
12/11/2014 | 166.50p | 166.50p | 165.00p | 165.00p | 6600 |
11/11/2014 | 166.50p | 166.50p | 165.00p | 166.50p | 14800 |
10/11/2014 | 166.50p | 166.50p | 166.50p | 166.50p | 2397 |
07/11/2014 | 166.50p | 166.50p | 166.00p | 166.50p | 1905 |
06/11/2014 | 167.50p | 167.50p | 166.00p | 166.50p | 5305 |
05/11/2014 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
04/11/2014 | 167.50p | 169.00p | 167.50p | 167.50p | 1346 |
03/11/2014 | 167.50p | 168.60p | 167.50p | 167.50p | 290 |
31/10/2014 | 170.00p | 174.00p | 164.67p | 167.50p | 33118 |
30/10/2014 | 170.00p | 170.00p | 167.20p | 170.00p | 2110 |
29/10/2014 | 167.50p | 170.00p | 167.50p | 170.00p | 2500 |
28/10/2014 | 167.50p | 168.97p | 167.50p | 167.50p | 4500 |
27/10/2014 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
24/10/2014 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
23/10/2014 | 167.50p | 169.00p | 165.00p | 167.50p | 352 |
22/10/2014 | 167.50p | 169.00p | 167.50p | 167.50p | 2000 |
21/10/2014 | 166.50p | 167.50p | 166.50p | 167.50p | 0 |
20/10/2014 | 166.50p | 169.00p | 162.84p | 166.50p | 6500 |
17/10/2014 | 166.50p | 169.00p | 166.50p | 166.50p | 300 |
16/10/2014 | 172.50p | 172.50p | 164.83p | 166.50p | 8015 |
15/10/2014 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
14/10/2014 | 172.50p | 173.50p | 170.00p | 172.50p | 8840 |
13/10/2014 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
10/10/2014 | 172.50p | 173.50p | 170.00p | 172.50p | 12103 |
09/10/2014 | 172.50p | 172.50p | 170.00p | 172.50p | 3714 |
08/10/2014 | 172.50p | 174.00p | 172.50p | 172.50p | 2827 |
07/10/2014 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
06/10/2014 | 172.50p | 174.00p | 170.00p | 172.50p | 10457 |
03/10/2014 | 172.50p | 174.00p | 172.50p | 172.50p | 11860 |
02/10/2014 | 172.50p | 174.00p | 170.00p | 172.50p | 4860 |
01/10/2014 | 172.50p | 174.00p | 171.00p | 172.50p | 4924 |
30/09/2014 | 170.00p | 174.00p | 167.00p | 170.00p | 56112 |
29/09/2014 | 170.00p | 170.75p | 170.00p | 170.00p | 2400 |
26/09/2014 | 170.00p | 170.80p | 170.00p | 170.00p | 1478 |
25/09/2014 | 170.00p | 175.00p | 170.00p | 170.00p | 79 |
24/09/2014 | 170.00p | 171.00p | 170.00p | 170.00p | 4000 |
23/09/2014 | 167.50p | 173.35p | 167.50p | 170.00p | 11287 |
22/09/2014 | 166.00p | 170.00p | 166.00p | 166.00p | 7014 |
19/09/2014 | 167.50p | 168.40p | 165.00p | 167.50p | 15940 |
18/09/2014 | 167.50p | 171.00p | 167.00p | 167.50p | 53950 |
17/09/2014 | 167.50p | 167.50p | 165.02p | 167.50p | 1430 |
16/09/2014 | 167.50p | 167.50p | 164.98p | 167.50p | 52 |
15/09/2014 | 167.50p | 167.50p | 166.60p | 167.50p | 20000 |
12/09/2014 | 168.50p | 168.50p | 166.60p | 167.50p | 5000 |
11/09/2014 | 168.50p | 173.00p | 168.00p | 168.50p | 41308 |
10/09/2014 | 167.50p | 171.65p | 167.50p | 168.50p | 26000 |
09/09/2014 | 167.50p | 170.00p | 166.50p | 167.50p | 3500 |
08/09/2014 | 168.50p | 170.00p | 165.00p | 167.50p | 31840 |
05/09/2014 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
04/09/2014 | 168.50p | 168.50p | 165.00p | 168.50p | 4280 |
03/09/2014 | 168.50p | 170.00p | 165.00p | 168.50p | 53598 |
02/09/2014 | 168.50p | 168.50p | 168.00p | 168.50p | 5000 |
01/09/2014 | 168.50p | 172.00p | 168.50p | 168.50p | 3000 |
29/08/2014 | 167.50p | 170.75p | 166.40p | 168.50p | 15330 |
28/08/2014 | 166.50p | 167.50p | 166.50p | 167.50p | 1680 |
27/08/2014 | 166.50p | 166.50p | 164.80p | 166.50p | 10000 |
26/08/2014 | 165.00p | 168.00p | 165.00p | 166.50p | 4250 |
22/08/2014 | 161.50p | 165.00p | 161.50p | 165.00p | 44518 |
21/08/2014 | 161.50p | 163.00p | 161.00p | 161.50p | 22408 |
20/08/2014 | 161.50p | 163.69p | 158.00p | 161.50p | 5598 |
19/08/2014 | 161.50p | 164.00p | 158.07p | 161.50p | 9459 |
18/08/2014 | 161.50p | 163.00p | 159.00p | 161.50p | 4244 |
15/08/2014 | 161.50p | 161.50p | 158.00p | 161.50p | 3200 |
14/08/2014 | 161.50p | 162.25p | 157.94p | 161.50p | 12000 |
13/08/2014 | 164.00p | 164.00p | 160.00p | 161.50p | 27013 |
12/08/2014 | 166.00p | 166.00p | 158.00p | 164.00p | 15850 |
11/08/2014 | 167.00p | 167.00p | 162.00p | 166.00p | 10000 |
08/08/2014 | 169.50p | 169.50p | 163.00p | 167.00p | 8630 |
07/08/2014 | 171.50p | 171.50p | 168.00p | 169.50p | 13680 |
06/08/2014 | 171.50p | 173.50p | 168.85p | 171.50p | 6204 |
05/08/2014 | 173.50p | 174.25p | 170.00p | 173.50p | 1977 |
04/08/2014 | 173.50p | 174.25p | 172.00p | 173.50p | 13243 |
01/08/2014 | 173.50p | 175.00p | 171.05p | 173.50p | 6915 |
31/07/2014 | 173.50p | 175.34p | 172.00p | 173.50p | 13650 |
30/07/2014 | 173.50p | 174.55p | 170.13p | 173.50p | 224709 |
29/07/2014 | 173.50p | 174.50p | 171.70p | 173.50p | 88646 |
28/07/2014 | 174.50p | 175.00p | 171.00p | 173.50p | 10520 |
25/07/2014 | 171.50p | 173.00p | 171.50p | 171.50p | 4321 |
24/07/2014 | 171.50p | 172.90p | 171.50p | 171.50p | 1000 |
23/07/2014 | 171.50p | 172.90p | 168.00p | 171.50p | 20030 |
22/07/2014 | 174.00p | 177.00p | 171.50p | 171.50p | 12855 |
21/07/2014 | 174.00p | 176.40p | 171.20p | 174.00p | 42830 |
18/07/2014 | 174.00p | 176.36p | 174.00p | 174.00p | 1050 |
17/07/2014 | 175.00p | 176.40p | 170.00p | 174.00p | 7669 |
16/07/2014 | 175.00p | 176.00p | 173.92p | 175.00p | 9533 |
15/07/2014 | 175.00p | 177.31p | 175.00p | 175.00p | 1300 |
14/07/2014 | 175.00p | 177.20p | 175.00p | 175.00p | 3679 |
11/07/2014 | 175.00p | 177.00p | 175.00p | 175.00p | 3692 |
10/07/2014 | 175.00p | 177.00p | 175.00p | 175.00p | 4708 |
09/07/2014 | 175.00p | 177.40p | 172.00p | 175.00p | 12346 |
08/07/2014 | 175.00p | 177.50p | 175.00p | 175.00p | 3750 |
07/07/2014 | 170.00p | 179.00p | 170.00p | 175.00p | 16536 |
04/07/2014 | 170.00p | 172.00p | 169.50p | 170.00p | 0 |
03/07/2014 | 169.50p | 172.00p | 169.50p | 170.00p | 1750 |
02/07/2014 | 169.50p | 172.00p | 169.00p | 169.50p | 3610 |
01/07/2014 | 169.50p | 171.00p | 167.00p | 169.50p | 6200 |
30/06/2014 | 170.50p | 170.50p | 167.00p | 170.50p | 47460 |
27/06/2014 | 170.50p | 170.50p | 167.00p | 170.50p | 7000 |
26/06/2014 | 170.50p | 170.50p | 167.00p | 170.50p | 1950 |
25/06/2014 | 170.50p | 170.50p | 168.00p | 170.50p | 2000 |
24/06/2014 | 170.50p | 173.30p | 167.00p | 170.50p | 50876 |
23/06/2014 | 169.50p | 169.50p | 167.50p | 169.50p | 0 |
20/06/2014 | 167.50p | 169.50p | 167.50p | 169.50p | 900 |
19/06/2014 | 167.50p | 170.00p | 166.50p | 167.50p | 2600 |
18/06/2014 | 168.50p | 168.50p | 167.50p | 167.50p | 5880 |
17/06/2014 | 167.50p | 167.50p | 166.00p | 167.50p | 979 |
16/06/2014 | 167.50p | 167.50p | 167.50p | 167.50p | 8950 |
13/06/2014 | 167.50p | 169.50p | 165.80p | 167.50p | 3764 |
12/06/2014 | 165.50p | 167.00p | 165.00p | 167.00p | 36886 |
11/06/2014 | 166.00p | 166.40p | 165.00p | 165.50p | 1131 |
10/06/2014 | 166.00p | 167.50p | 166.00p | 166.00p | 1594 |
09/06/2014 | 168.50p | 168.50p | 167.00p | 167.50p | 7376 |
06/06/2014 | 168.50p | 169.10p | 165.00p | 168.50p | 6444 |
05/06/2014 | 169.50p | 170.00p | 168.50p | 168.50p | 8974 |
04/06/2014 | 167.50p | 170.00p | 167.50p | 169.50p | 9000 |
03/06/2014 | 183.00p | 183.00p | 168.50p | 168.50p | 12800 |
02/06/2014 | 185.50p | 185.50p | 181.00p | 183.00p | 5215 |
30/05/2014 | 185.50p | 185.50p | 184.00p | 185.50p | 7767 |
29/05/2014 | 185.50p | 185.50p | 185.50p | 185.50p | 9128 |
28/05/2014 | 185.50p | 185.50p | 182.00p | 185.50p | 13830 |
27/05/2014 | 185.50p | 185.50p | 184.00p | 185.50p | 3600 |
23/05/2014 | 185.00p | 185.50p | 184.00p | 185.50p | 14200 |
22/05/2014 | 184.00p | 185.00p | 183.00p | 185.00p | 74709 |
21/05/2014 | 180.00p | 183.50p | 176.00p | 183.50p | 36103 |
20/05/2014 | 180.00p | 180.00p | 179.00p | 180.00p | 4400 |
19/05/2014 | 180.00p | 180.00p | 178.00p | 180.00p | 4647 |
16/05/2014 | 178.50p | 180.00p | 173.00p | 180.00p | 9010 |
15/05/2014 | 178.50p | 178.50p | 175.00p | 178.50p | 5103 |
14/05/2014 | 178.50p | 180.00p | 175.00p | 178.50p | 22908 |
13/05/2014 | 180.00p | 180.60p | 175.00p | 178.50p | 14700 |
12/05/2014 | 181.00p | 182.00p | 175.00p | 180.00p | 14667 |
09/05/2014 | 181.00p | 181.00p | 177.40p | 180.00p | 1602 |
08/05/2014 | 181.00p | 184.04p | 178.00p | 181.00p | 24980 |
07/05/2014 | 181.00p | 182.96p | 179.00p | 181.00p | 9060 |
06/05/2014 | 178.50p | 183.64p | 178.50p | 181.00p | 11596 |
02/05/2014 | 177.50p | 185.00p | 177.00p | 178.50p | 12034 |
01/05/2014 | 175.00p | 180.00p | 172.90p | 177.50p | 15550 |
30/04/2014 | 175.00p | 178.00p | 175.00p | 175.00p | 2550 |
29/04/2014 | 175.00p | 175.00p | 172.93p | 175.00p | 22675 |
28/04/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 852 |
25/04/2014 | 176.00p | 177.50p | 172.40p | 175.00p | 8439 |
24/04/2014 | 176.00p | 177.50p | 175.00p | 177.50p | 13190 |
23/04/2014 | 175.00p | 176.00p | 172.40p | 176.00p | 2282 |
22/04/2014 | 176.00p | 178.50p | 172.40p | 175.00p | 0 |
17/04/2014 | 178.50p | 178.50p | 172.40p | 176.00p | 2336 |
16/04/2014 | 180.00p | 180.00p | 175.00p | 178.50p | 53891 |
15/04/2014 | 181.00p | 181.00p | 174.00p | 180.00p | 6500 |
14/04/2014 | 181.50p | 181.50p | 178.00p | 181.00p | 2500 |
11/04/2014 | 182.50p | 182.50p | 181.00p | 181.50p | 1700 |
10/04/2014 | 182.50p | 184.00p | 180.00p | 182.50p | 6134 |
09/04/2014 | 182.00p | 183.20p | 180.00p | 182.50p | 2914 |
08/04/2014 | 177.50p | 183.85p | 177.50p | 181.00p | 14602 |
07/04/2014 | 175.00p | 179.00p | 172.00p | 177.50p | 19731 |
04/04/2014 | 168.00p | 176.00p | 166.00p | 175.00p | 59276 |
03/04/2014 | 168.00p | 168.20p | 162.00p | 168.00p | 42550 |
02/04/2014 | 168.00p | 168.00p | 166.00p | 168.00p | 49574 |
01/04/2014 | 169.00p | 169.00p | 165.00p | 168.00p | 11550 |
31/03/2014 | 165.00p | 169.00p | 165.00p | 169.00p | 55547 |
28/03/2014 | 163.50p | 168.00p | 163.35p | 168.00p | 22069 |
27/03/2014 | 166.50p | 166.50p | 160.00p | 163.50p | 38868 |
26/03/2014 | 182.50p | 182.50p | 160.00p | 166.50p | 48942 |
25/03/2014 | 183.00p | 183.00p | 182.00p | 182.50p | 5290 |
24/03/2014 | 183.00p | 183.00p | 180.00p | 183.00p | 6200 |
21/03/2014 | 183.00p | 183.05p | 182.00p | 183.00p | 145336 |
20/03/2014 | 182.00p | 183.80p | 178.00p | 183.00p | 19500 |
19/03/2014 | 184.00p | 186.00p | 178.00p | 181.00p | 12903 |
18/03/2014 | 186.00p | 186.00p | 182.00p | 185.00p | 3771 |
17/03/2014 | 191.50p | 191.50p | 182.00p | 185.00p | 6500 |
14/03/2014 | 191.50p | 191.50p | 183.08p | 191.50p | 5500 |
13/03/2014 | 192.50p | 192.50p | 190.00p | 191.50p | 12818 |
12/03/2014 | 191.50p | 192.50p | 185.00p | 192.50p | 5000 |
11/03/2014 | 192.50p | 192.50p | 187.00p | 191.50p | 7450 |
10/03/2014 | 196.00p | 196.00p | 190.00p | 192.50p | 19500 |
07/03/2014 | 197.50p | 197.50p | 192.00p | 196.00p | 8500 |
06/03/2014 | 197.50p | 197.50p | 195.00p | 197.50p | 10000 |
05/03/2014 | 204.00p | 204.00p | 196.00p | 197.50p | 10554 |
04/03/2014 | 205.50p | 206.44p | 200.00p | 204.00p | 5962 |
03/03/2014 | 205.50p | 208.30p | 202.00p | 205.50p | 5841 |
*Close Price adjusted for both dividends and splits