Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2014 | 55.72p | 60.46p | 55.55p | 60.08p | 4315111 |
20/11/2014 | 54.95p | 56.36p | 54.22p | 55.85p | 2141415 |
19/11/2014 | 54.61p | 55.46p | 52.86p | 54.99p | 2806219 |
18/11/2014 | 55.59p | 56.32p | 53.69p | 54.82p | 2956108 |
17/11/2014 | 57.77p | 57.98p | 55.78p | 56.36p | 2079492 |
14/11/2014 | 58.03p | 58.45p | 54.61p | 57.64p | 2858222 |
13/11/2014 | 58.97p | 59.74p | 57.43p | 57.90p | 2416435 |
12/11/2014 | 60.68p | 64.35p | 57.86p | 58.41p | 3216549 |
11/11/2014 | 61.49p | 61.61p | 59.52p | 59.78p | 2070838 |
10/11/2014 | 58.58p | 62.94p | 58.45p | 61.53p | 2376310 |
07/11/2014 | 57.43p | 59.78p | 57.43p | 59.74p | 2928017 |
06/11/2014 | 57.60p | 59.39p | 56.83p | 57.69p | 2644370 |
05/11/2014 | 58.07p | 58.37p | 56.02p | 57.17p | 2454649 |
04/11/2014 | 60.12p | 60.12p | 57.09p | 57.39p | 2293589 |
03/11/2014 | 59.99p | 62.09p | 59.69p | 59.69p | 1805052 |
31/10/2014 | 62.39p | 62.51p | 58.92p | 59.31p | 2150099 |
30/10/2014 | 62.86p | 64.27p | 60.42p | 62.04p | 2214187 |
29/10/2014 | 61.70p | 63.85p | 60.80p | 63.28p | 1583432 |
28/10/2014 | 60.04p | 62.13p | 60.04p | 61.62p | 1103629 |
27/10/2014 | 64.74p | 64.74p | 60.08p | 60.25p | 2083621 |
24/10/2014 | 63.54p | 64.27p | 63.07p | 63.50p | 1224678 |
23/10/2014 | 63.92p | 63.92p | 61.53p | 63.54p | 2662968 |
22/10/2014 | 65.80p | 66.49p | 63.41p | 63.97p | 1907674 |
21/10/2014 | 62.86p | 65.62p | 62.86p | 65.16p | 1695118 |
20/10/2014 | 65.76p | 67.81p | 63.28p | 63.28p | 2625568 |
17/10/2014 | 62.34p | 66.96p | 62.34p | 65.59p | 3300239 |
16/10/2014 | 66.92p | 67.56p | 60.55p | 62.13p | 4718320 |
15/10/2014 | 73.03p | 73.54p | 65.72p | 66.06p | 4880597 |
14/10/2014 | 73.03p | 75.55p | 72.51p | 73.37p | 1590263 |
13/10/2014 | 73.45p | 74.67p | 72.51p | 73.24p | 2909568 |
10/10/2014 | 76.06p | 76.10p | 72.98p | 73.88p | 1855202 |
09/10/2014 | 79.52p | 80.25p | 76.02p | 77.00p | 2526390 |
08/10/2014 | 82.30p | 82.66p | 78.62p | 79.05p | 1945018 |
07/10/2014 | 88.02p | 88.14p | 82.55p | 82.55p | 2279633 |
06/10/2014 | 89.13p | 89.65p | 87.68p | 87.94p | 1168639 |
03/10/2014 | 88.62p | 89.89p | 88.06p | 88.96p | 785474 |
02/10/2014 | 92.30p | 92.47p | 87.85p | 87.94p | 1114413 |
01/10/2014 | 93.32p | 94.26p | 91.70p | 92.13p | 1197050 |
30/09/2014 | 94.35p | 94.35p | 93.07p | 93.66p | 3598898 |
29/09/2014 | 92.21p | 94.78p | 92.21p | 93.84p | 1525527 |
26/09/2014 | 92.21p | 92.42p | 89.48p | 90.50p | 1306881 |
25/09/2014 | 91.02p | 94.09p | 90.76p | 92.47p | 1892640 |
24/09/2014 | 90.59p | 91.87p | 90.59p | 90.84p | 1011079 |
23/09/2014 | 93.92p | 93.92p | 90.33p | 90.33p | 1453494 |
22/09/2014 | 93.84p | 95.77p | 93.32p | 93.32p | 838363 |
19/09/2014 | 95.80p | 97.85p | 94.78p | 94.78p | 3121793 |
18/09/2014 | 93.41p | 94.86p | 93.41p | 94.26p | 927537 |
17/09/2014 | 95.37p | 95.46p | 93.49p | 93.58p | 1255216 |
16/09/2014 | 94.60p | 95.63p | 92.90p | 95.03p | 1136290 |
15/09/2014 | 95.72p | 96.95p | 94.26p | 94.35p | 1245693 |
12/09/2014 | 94.86p | 96.57p | 94.86p | 95.89p | 834836 |
11/09/2014 | 97.00p | 97.34p | 94.78p | 94.86p | 2013809 |
10/09/2014 | 97.25p | 98.61p | 96.23p | 96.23p | 1958365 |
09/09/2014 | 97.94p | 98.71p | 97.17p | 97.34p | 1578072 |
08/09/2014 | 99.65p | 99.87p | 97.51p | 98.54p | 1589796 |
05/09/2014 | 100.33p | 100.84p | 99.22p | 99.99p | 592624 |
04/09/2014 | 100.84p | 100.93p | 99.30p | 100.59p | 843761 |
03/09/2014 | 100.33p | 100.84p | 100.07p | 100.42p | 1184838 |
02/09/2014 | 103.58p | 103.58p | 99.96p | 100.50p | 1305718 |
01/09/2014 | 102.55p | 103.41p | 102.30p | 102.81p | 2220814 |
29/08/2014 | 103.06p | 104.43p | 102.47p | 102.98p | 1559042 |
28/08/2014 | 103.58p | 104.52p | 102.38p | 102.81p | 536083 |
27/08/2014 | 103.41p | 104.96p | 103.24p | 104.09p | 586472 |
26/08/2014 | 105.03p | 105.03p | 102.98p | 103.66p | 1342884 |
22/08/2014 | 103.83p | 104.60p | 103.41p | 103.66p | 663493 |
21/08/2014 | 103.75p | 105.48p | 103.15p | 104.18p | 858797 |
20/08/2014 | 104.00p | 104.50p | 102.64p | 103.66p | 1041253 |
19/08/2014 | 104.00p | 105.46p | 103.66p | 104.18p | 3044738 |
18/08/2014 | 103.58p | 103.75p | 102.07p | 103.49p | 1099262 |
15/08/2014 | 104.18p | 106.04p | 102.47p | 102.64p | 1856952 |
14/08/2014 | 100.84p | 103.83p | 100.84p | 102.12p | 1633943 |
13/08/2014 | 106.40p | 106.40p | 99.13p | 101.53p | 3515048 |
12/08/2014 | 107.25p | 108.28p | 106.23p | 106.57p | 1652621 |
11/08/2014 | 104.60p | 108.11p | 104.60p | 107.94p | 956090 |
08/08/2014 | 104.18p | 105.63p | 103.58p | 104.77p | 2108680 |
07/08/2014 | 105.37p | 106.74p | 103.83p | 103.83p | 1414826 |
06/08/2014 | 108.53p | 109.90p | 105.29p | 105.29p | 1566916 |
05/08/2014 | 112.38p | 112.98p | 109.90p | 109.90p | 1102114 |
04/08/2014 | 114.86p | 114.86p | 112.34p | 112.38p | 687088 |
01/08/2014 | 114.86p | 115.80p | 114.35p | 114.43p | 804319 |
31/07/2014 | 115.20p | 116.23p | 114.94p | 115.63p | 765114 |
30/07/2014 | 115.37p | 116.23p | 115.22p | 116.23p | 491691 |
29/07/2014 | 115.37p | 116.91p | 114.88p | 115.63p | 454525 |
28/07/2014 | 115.88p | 116.58p | 115.29p | 115.54p | 496065 |
25/07/2014 | 115.71p | 116.23p | 115.37p | 115.71p | 529752 |
24/07/2014 | 115.37p | 116.05p | 114.29p | 115.80p | 744050 |
23/07/2014 | 114.86p | 116.40p | 114.11p | 115.97p | 565124 |
22/07/2014 | 113.49p | 115.03p | 113.49p | 114.77p | 640239 |
21/07/2014 | 111.10p | 113.75p | 110.76p | 113.75p | 1001169 |
18/07/2014 | 112.64p | 113.41p | 111.95p | 112.64p | 1459994 |
17/07/2014 | 112.12p | 114.52p | 112.12p | 113.32p | 370741 |
16/07/2014 | 112.89p | 114.52p | 112.89p | 113.23p | 729497 |
15/07/2014 | 114.35p | 114.86p | 112.81p | 113.23p | 718051 |
14/07/2014 | 112.89p | 114.60p | 112.65p | 114.09p | 707283 |
11/07/2014 | 112.38p | 113.41p | 111.78p | 113.06p | 3059806 |
10/07/2014 | 114.17p | 117.08p | 111.53p | 112.98p | 1821109 |
09/07/2014 | 113.92p | 115.29p | 113.66p | 115.20p | 1423099 |
08/07/2014 | 116.48p | 117.42p | 114.52p | 114.52p | 1354318 |
07/07/2014 | 118.45p | 119.63p | 116.91p | 116.91p | 916433 |
04/07/2014 | 116.23p | 119.73p | 116.05p | 117.59p | 1531258 |
03/07/2014 | 121.87p | 121.87p | 115.88p | 116.05p | 1223736 |
02/07/2014 | 121.70p | 122.64p | 121.01p | 121.01p | 695042 |
01/07/2014 | 120.93p | 121.44p | 120.58p | 121.01p | 480185 |
30/06/2014 | 119.56p | 121.27p | 119.56p | 120.67p | 735174 |
27/06/2014 | 120.84p | 122.03p | 119.99p | 119.99p | 1006777 |
26/06/2014 | 118.79p | 121.01p | 118.79p | 120.84p | 697980 |
25/06/2014 | 122.72p | 122.72p | 117.93p | 118.79p | 1064684 |
24/06/2014 | 122.46p | 123.15p | 121.18p | 121.78p | 2045642 |
23/06/2014 | 122.55p | 123.32p | 122.21p | 123.15p | 796034 |
20/06/2014 | 122.12p | 124.26p | 121.07p | 123.40p | 1275665 |
19/06/2014 | 120.76p | 122.98p | 120.76p | 121.78p | 1039893 |
18/06/2014 | 119.30p | 121.27p | 119.30p | 121.27p | 1028860 |
17/06/2014 | 119.22p | 120.07p | 118.96p | 119.99p | 1941401 |
16/06/2014 | 119.73p | 119.73p | 118.70p | 119.47p | 2475044 |
13/06/2014 | 119.56p | 119.56p | 118.70p | 119.22p | 916197 |
12/06/2014 | 120.67p | 121.44p | 119.13p | 119.13p | 675913 |
11/06/2014 | 122.04p | 122.04p | 120.76p | 121.44p | 2458614 |
10/06/2014 | 121.95p | 122.46p | 120.93p | 121.18p | 1086397 |
09/06/2014 | 121.27p | 122.55p | 121.14p | 122.46p | 933876 |
06/06/2014 | 121.10p | 122.21p | 120.24p | 122.21p | 792867 |
05/06/2014 | 121.87p | 121.87p | 120.76p | 121.44p | 661469 |
04/06/2014 | 120.50p | 121.70p | 120.14p | 121.44p | 728357 |
03/06/2014 | 121.01p | 121.61p | 120.24p | 120.84p | 782714 |
02/06/2014 | 119.47p | 121.87p | 119.22p | 120.24p | 733294 |
30/05/2014 | 121.78p | 121.78p | 117.59p | 120.24p | 1948992 |
29/05/2014 | 118.19p | 119.99p | 117.64p | 119.22p | 1328330 |
28/05/2014 | 116.65p | 119.45p | 116.65p | 118.79p | 1093356 |
27/05/2014 | 119.64p | 119.64p | 117.38p | 119.13p | 1006796 |
23/05/2014 | 119.56p | 119.56p | 118.36p | 119.13p | 842249 |
22/05/2014 | 118.62p | 119.56p | 118.28p | 119.22p | 1237395 |
21/05/2014 | 116.74p | 118.70p | 116.23p | 118.70p | 677366 |
20/05/2014 | 116.82p | 117.42p | 116.14p | 116.40p | 1473945 |
19/05/2014 | 116.23p | 117.51p | 115.53p | 117.08p | 1746850 |
16/05/2014 | 118.11p | 120.67p | 115.46p | 117.51p | 1693976 |
15/05/2014 | 120.16p | 121.78p | 118.11p | 118.36p | 608501 |
14/05/2014 | 121.70p | 122.09p | 119.30p | 120.84p | 749436 |
13/05/2014 | 122.46p | 122.46p | 120.50p | 121.78p | 772715 |
12/05/2014 | 120.93p | 122.01p | 120.41p | 121.44p | 994201 |
09/05/2014 | 119.90p | 121.61p | 119.39p | 121.61p | 1370764 |
08/05/2014 | 118.70p | 120.93p | 118.70p | 120.93p | 2129938 |
07/05/2014 | 118.79p | 119.73p | 118.19p | 119.22p | 835466 |
06/05/2014 | 118.02p | 119.64p | 116.74p | 119.56p | 1118358 |
02/05/2014 | 118.28p | 118.53p | 116.99p | 118.02p | 1396552 |
01/05/2014 | 116.48p | 119.64p | 116.48p | 117.85p | 901266 |
30/04/2014 | 117.51p | 119.82p | 116.65p | 117.34p | 1881073 |
29/04/2014 | 114.94p | 118.02p | 114.52p | 117.76p | 2020787 |
28/04/2014 | 112.47p | 115.97p | 111.10p | 115.63p | 2776408 |
25/04/2014 | 110.67p | 112.47p | 109.79p | 112.04p | 1598034 |
24/04/2014 | 109.30p | 111.35p | 108.36p | 110.93p | 1558282 |
23/04/2014 | 108.19p | 108.79p | 107.83p | 108.36p | 1162052 |
22/04/2014 | 110.33p | 110.93p | 107.94p | 108.19p | 1861380 |
17/04/2014 | 107.68p | 109.90p | 107.00p | 109.90p | 575498 |
16/04/2014 | 108.45p | 109.22p | 106.80p | 108.19p | 662937 |
15/04/2014 | 107.94p | 109.47p | 107.94p | 108.19p | 1643036 |
14/04/2014 | 107.42p | 108.96p | 107.25p | 108.71p | 1335701 |
11/04/2014 | 109.22p | 111.10p | 107.51p | 107.94p | 1163057 |
10/04/2014 | 111.10p | 111.87p | 110.33p | 111.10p | 1756379 |
09/04/2014 | 106.14p | 110.68p | 105.20p | 110.33p | 1875388 |
08/04/2014 | 105.37p | 107.27p | 104.86p | 105.20p | 1996396 |
07/04/2014 | 104.26p | 105.54p | 104.09p | 105.20p | 1330146 |
04/04/2014 | 103.15p | 105.90p | 103.06p | 105.20p | 1179150 |
03/04/2014 | 104.26p | 105.37p | 103.06p | 103.06p | 1569622 |
02/04/2014 | 104.26p | 105.20p | 103.41p | 103.41p | 1709607 |
01/04/2014 | 105.20p | 107.25p | 103.50p | 104.35p | 5909414 |
31/03/2014 | 107.77p | 109.06p | 105.71p | 105.97p | 1543712 |
28/03/2014 | 111.53p | 111.53p | 106.89p | 107.77p | 5421627 |
27/03/2014 | 108.96p | 111.53p | 107.94p | 111.18p | 2566589 |
26/03/2014 | 120.50p | 123.23p | 108.36p | 108.88p | 11082521 |
25/03/2014 | 122.12p | 123.75p | 122.12p | 123.23p | 1038034 |
24/03/2014 | 121.18p | 122.98p | 121.13p | 122.64p | 6517818 |
21/03/2014 | 120.67p | 122.72p | 120.67p | 122.12p | 1320387 |
20/03/2014 | 121.35p | 122.29p | 120.84p | 121.78p | 1168660 |
19/03/2014 | 122.29p | 123.09p | 122.04p | 122.29p | 1122372 |
18/03/2014 | 122.29p | 124.00p | 122.21p | 123.49p | 821808 |
17/03/2014 | 124.00p | 125.71p | 123.58p | 124.43p | 1071607 |
14/03/2014 | 124.00p | 125.37p | 122.46p | 124.52p | 941300 |
13/03/2014 | 125.97p | 126.65p | 124.94p | 125.20p | 752879 |
12/03/2014 | 124.94p | 126.57p | 124.94p | 126.14p | 638736 |
11/03/2014 | 126.14p | 126.82p | 125.37p | 126.40p | 862192 |
10/03/2014 | 123.06p | 126.05p | 122.98p | 125.97p | 825817 |
07/03/2014 | 126.05p | 126.05p | 124.77p | 125.28p | 605817 |
06/03/2014 | 125.63p | 125.97p | 124.82p | 125.97p | 746245 |
05/03/2014 | 124.09p | 125.54p | 124.09p | 125.37p | 1194956 |
04/03/2014 | 123.92p | 125.20p | 122.81p | 125.20p | 746796 |
03/03/2014 | 123.15p | 124.86p | 122.21p | 123.66p | 1375842 |
28/02/2014 | 123.58p | 125.28p | 123.58p | 124.86p | 917672 |
27/02/2014 | 121.27p | 124.26p | 121.27p | 123.66p | 1812837 |
26/02/2014 | 123.92p | 123.92p | 122.69p | 123.66p | 691952 |
25/02/2014 | 123.15p | 123.83p | 121.18p | 123.83p | 2038539 |
24/02/2014 | 122.55p | 123.32p | 122.38p | 122.98p | 1157522 |
21/02/2014 | 122.12p | 123.58p | 121.52p | 123.23p | 1455581 |
20/02/2014 | 118.79p | 122.38p | 118.79p | 122.38p | 1173937 |
19/02/2014 | 119.47p | 121.27p | 119.47p | 120.50p | 764937 |
18/02/2014 | 119.73p | 120.58p | 118.62p | 120.07p | 1718164 |
17/02/2014 | 117.93p | 120.50p | 117.93p | 120.07p | 1233458 |
14/02/2014 | 118.11p | 118.53p | 117.34p | 118.53p | 761090 |
13/02/2014 | 117.93p | 119.23p | 117.02p | 117.76p | 1078007 |
12/02/2014 | 119.73p | 120.41p | 118.05p | 119.22p | 1240308 |
11/02/2014 | 113.66p | 119.90p | 113.66p | 119.90p | 2054233 |
10/02/2014 | 113.66p | 115.97p | 113.66p | 115.63p | 932321 |
*Close Price adjusted for both dividends and splits