Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2014 | 111.18p | 115.80p | 111.18p | 115.80p | 942269 |
05/02/2014 | 111.18p | 113.06p | 111.18p | 112.98p | 790267 |
04/02/2014 | 112.81p | 113.66p | 111.78p | 112.04p | 846260 |
03/02/2014 | 110.24p | 115.37p | 110.24p | 112.72p | 1233400 |
31/01/2014 | 112.21p | 112.55p | 110.24p | 110.67p | 975168 |
30/01/2014 | 111.10p | 112.64p | 111.10p | 112.55p | 814097 |
29/01/2014 | 113.66p | 113.66p | 110.07p | 111.27p | 1167258 |
28/01/2014 | 111.44p | 112.55p | 110.93p | 111.61p | 1824942 |
27/01/2014 | 114.60p | 114.60p | 111.18p | 111.27p | 1559993 |
24/01/2014 | 116.14p | 116.48p | 115.11p | 115.11p | 935271 |
23/01/2014 | 114.94p | 117.25p | 114.94p | 116.14p | 667841 |
22/01/2014 | 116.57p | 116.74p | 116.21p | 116.74p | 785841 |
21/01/2014 | 114.94p | 116.57p | 114.94p | 116.57p | 1870894 |
20/01/2014 | 116.57p | 117.36p | 116.57p | 116.99p | 488757 |
17/01/2014 | 115.88p | 117.41p | 115.46p | 117.08p | 672197 |
16/01/2014 | 115.20p | 116.65p | 114.07p | 116.31p | 1008778 |
15/01/2014 | 114.77p | 116.03p | 114.00p | 115.46p | 1525775 |
14/01/2014 | 113.66p | 115.03p | 113.32p | 115.03p | 1363828 |
13/01/2014 | 116.23p | 116.48p | 114.35p | 114.60p | 1535576 |
10/01/2014 | 113.92p | 115.63p | 113.92p | 115.54p | 1065346 |
09/01/2014 | 113.41p | 114.83p | 113.41p | 114.43p | 612730 |
08/01/2014 | 116.40p | 116.40p | 114.00p | 114.43p | 372508 |
07/01/2014 | 116.14p | 116.57p | 115.20p | 116.31p | 941054 |
06/01/2014 | 114.77p | 116.99p | 114.77p | 116.23p | 524297 |
03/01/2014 | 116.91p | 116.91p | 115.20p | 115.80p | 538266 |
02/01/2014 | 115.11p | 116.74p | 115.03p | 116.57p | 957682 |
31/12/2013 | 116.74p | 116.74p | 115.03p | 115.03p | 113296 |
30/12/2013 | 115.88p | 116.57p | 115.37p | 116.14p | 657071 |
27/12/2013 | 117.17p | 117.17p | 115.29p | 115.80p | 760249 |
24/12/2013 | 116.82p | 116.82p | 115.71p | 116.23p | 62172 |
23/12/2013 | 116.74p | 116.74p | 114.94p | 116.40p | 545869 |
20/12/2013 | 115.11p | 116.65p | 114.73p | 116.14p | 1356443 |
19/12/2013 | 115.11p | 116.31p | 114.94p | 115.63p | 674887 |
18/12/2013 | 116.82p | 116.84p | 114.94p | 114.94p | 451558 |
17/12/2013 | 114.86p | 117.08p | 114.86p | 116.40p | 626947 |
16/12/2013 | 116.31p | 117.08p | 115.36p | 116.74p | 463499 |
13/12/2013 | 116.05p | 116.82p | 116.05p | 116.82p | 610213 |
12/12/2013 | 116.74p | 117.08p | 115.54p | 116.31p | 953754 |
11/12/2013 | 117.17p | 117.59p | 116.05p | 117.08p | 1012915 |
10/12/2013 | 117.25p | 117.68p | 116.40p | 116.82p | 913630 |
09/12/2013 | 118.19p | 118.53p | 116.57p | 117.68p | 1260545 |
06/12/2013 | 115.03p | 118.53p | 114.26p | 118.53p | 1286235 |
05/12/2013 | 114.09p | 114.69p | 113.41p | 114.26p | 1746184 |
04/12/2013 | 113.32p | 114.69p | 113.32p | 114.00p | 2796370 |
03/12/2013 | 116.31p | 117.08p | 113.75p | 113.75p | 1412225 |
02/12/2013 | 117.51p | 118.28p | 116.82p | 117.08p | 783613 |
29/11/2013 | 116.91p | 118.36p | 116.40p | 117.51p | 2013175 |
28/11/2013 | 115.63p | 118.28p | 115.63p | 116.82p | 1378403 |
27/11/2013 | 115.37p | 117.68p | 115.37p | 117.42p | 2886077 |
26/11/2013 | 118.45p | 118.45p | 115.54p | 115.54p | 676093 |
25/11/2013 | 117.85p | 118.28p | 116.74p | 117.93p | 772329 |
22/11/2013 | 116.23p | 117.51p | 116.23p | 117.08p | 619647 |
21/11/2013 | 117.93p | 117.93p | 115.46p | 116.57p | 1109164 |
20/11/2013 | 116.57p | 117.32p | 116.14p | 116.14p | 1115117 |
19/11/2013 | 116.40p | 117.17p | 115.20p | 116.91p | 940897 |
18/11/2013 | 114.77p | 116.74p | 114.77p | 116.74p | 1525386 |
15/11/2013 | 115.03p | 115.20p | 113.66p | 114.94p | 1386496 |
14/11/2013 | 114.94p | 115.29p | 114.08p | 115.11p | 862533 |
13/11/2013 | 114.35p | 114.77p | 112.89p | 114.52p | 1410085 |
12/11/2013 | 116.65p | 116.65p | 114.35p | 114.77p | 703802 |
11/11/2013 | 116.31p | 117.34p | 116.23p | 116.65p | 564951 |
08/11/2013 | 116.48p | 116.74p | 115.37p | 116.14p | 1055976 |
07/11/2013 | 116.57p | 118.36p | 116.09p | 117.25p | 1235407 |
06/11/2013 | 115.37p | 117.76p | 114.52p | 116.31p | 2011710 |
05/11/2013 | 114.26p | 115.03p | 113.40p | 115.03p | 722333 |
04/11/2013 | 113.49p | 115.03p | 112.98p | 114.52p | 2089022 |
01/11/2013 | 114.43p | 114.69p | 112.89p | 112.98p | 898605 |
31/10/2013 | 113.41p | 114.43p | 111.78p | 114.09p | 1541432 |
30/10/2013 | 113.23p | 114.09p | 112.47p | 113.49p | 1421213 |
29/10/2013 | 115.63p | 115.63p | 113.06p | 113.06p | 1111943 |
28/10/2013 | 114.52p | 115.97p | 113.46p | 115.88p | 1985965 |
25/10/2013 | 111.95p | 113.41p | 111.49p | 113.23p | 1936068 |
24/10/2013 | 112.29p | 112.55p | 110.84p | 112.04p | 1285717 |
23/10/2013 | 112.47p | 113.41p | 111.70p | 112.12p | 1433879 |
22/10/2013 | 111.95p | 112.89p | 110.93p | 112.55p | 1023902 |
21/10/2013 | 111.53p | 112.12p | 110.93p | 110.93p | 568445 |
18/10/2013 | 113.23p | 113.58p | 110.84p | 111.10p | 1555868 |
17/10/2013 | 111.95p | 113.41p | 111.10p | 112.64p | 1157724 |
16/10/2013 | 111.10p | 111.35p | 109.14p | 111.27p | 656926 |
15/10/2013 | 111.18p | 111.18p | 110.16p | 111.10p | 732171 |
14/10/2013 | 109.30p | 110.76p | 108.36p | 110.76p | 881831 |
11/10/2013 | 110.41p | 110.59p | 108.28p | 109.22p | 1237495 |
10/10/2013 | 106.65p | 110.84p | 106.10p | 110.16p | 1734196 |
09/10/2013 | 103.24p | 104.60p | 103.24p | 104.60p | 847063 |
08/10/2013 | 103.06p | 104.52p | 102.89p | 103.83p | 1860011 |
07/10/2013 | 106.83p | 106.83p | 103.41p | 103.41p | 1428222 |
04/10/2013 | 107.77p | 107.94p | 106.57p | 106.83p | 1513684 |
03/10/2013 | 108.79p | 109.22p | 107.94p | 107.94p | 608933 |
02/10/2013 | 109.82p | 109.99p | 108.11p | 108.71p | 723067 |
01/10/2013 | 111.27p | 111.61p | 109.73p | 110.07p | 1182450 |
30/09/2013 | 111.01p | 111.44p | 110.59p | 111.44p | 1699580 |
27/09/2013 | 111.53p | 112.38p | 111.10p | 111.87p | 817298 |
26/09/2013 | 111.18p | 111.53p | 111.04p | 111.18p | 885573 |
25/09/2013 | 110.76p | 111.44p | 110.76p | 111.18p | 823481 |
24/09/2013 | 111.10p | 111.61p | 110.16p | 111.53p | 1171128 |
23/09/2013 | 111.10p | 111.53p | 110.59p | 111.10p | 1633136 |
20/09/2013 | 112.29p | 112.29p | 109.73p | 111.44p | 1793043 |
19/09/2013 | 112.12p | 112.55p | 111.01p | 111.61p | 966988 |
18/09/2013 | 111.87p | 112.12p | 110.62p | 111.44p | 2362421 |
17/09/2013 | 113.15p | 113.15p | 111.61p | 112.04p | 3177664 |
16/09/2013 | 113.32p | 114.94p | 112.38p | 112.72p | 3408632 |
13/09/2013 | 112.98p | 113.41p | 111.53p | 112.38p | 1213110 |
12/09/2013 | 111.78p | 114.00p | 111.78p | 113.41p | 2585861 |
11/09/2013 | 110.67p | 112.04p | 110.41p | 112.04p | 1359225 |
10/09/2013 | 111.70p | 111.70p | 108.71p | 111.61p | 2823032 |
09/09/2013 | 108.96p | 110.84p | 108.52p | 110.84p | 3070129 |
06/09/2013 | 107.68p | 109.65p | 107.00p | 109.22p | 2367084 |
05/09/2013 | 108.11p | 108.83p | 106.65p | 107.68p | 1596050 |
04/09/2013 | 107.08p | 108.11p | 106.14p | 107.77p | 1404613 |
03/09/2013 | 107.08p | 107.08p | 105.63p | 106.65p | 1848728 |
02/09/2013 | 106.06p | 107.17p | 106.06p | 107.17p | 975636 |
30/08/2013 | 106.40p | 107.25p | 106.23p | 106.31p | 1404530 |
29/08/2013 | 108.11p | 108.88p | 106.40p | 106.40p | 1623299 |
28/08/2013 | 104.43p | 109.56p | 104.26p | 108.71p | 3071181 |
27/08/2013 | 103.66p | 105.80p | 102.64p | 104.26p | 1782779 |
23/08/2013 | 104.43p | 105.54p | 104.09p | 104.52p | 1176818 |
22/08/2013 | 104.69p | 105.70p | 104.52p | 104.52p | 959795 |
21/08/2013 | 105.54p | 106.14p | 104.26p | 104.52p | 873874 |
20/08/2013 | 108.19p | 108.19p | 105.12p | 105.97p | 928661 |
19/08/2013 | 107.68p | 108.19p | 105.89p | 106.31p | 974031 |
16/08/2013 | 106.57p | 107.42p | 106.23p | 107.42p | 1208382 |
15/08/2013 | 107.25p | 108.24p | 105.25p | 106.23p | 2088030 |
14/08/2013 | 105.46p | 107.92p | 105.46p | 107.68p | 2135377 |
13/08/2013 | 105.80p | 108.28p | 104.77p | 105.89p | 3815514 |
12/08/2013 | 107.68p | 108.71p | 107.34p | 108.28p | 766800 |
09/08/2013 | 108.53p | 108.53p | 107.34p | 107.68p | 705137 |
08/08/2013 | 106.65p | 108.53p | 106.65p | 107.51p | 625262 |
07/08/2013 | 107.94p | 108.02p | 106.74p | 106.83p | 695171 |
06/08/2013 | 109.05p | 109.39p | 107.25p | 108.02p | 996978 |
05/08/2013 | 107.94p | 109.39p | 107.08p | 109.39p | 2196390 |
02/08/2013 | 107.08p | 107.68p | 106.48p | 107.25p | 861286 |
01/08/2013 | 105.80p | 107.00p | 105.63p | 107.00p | 1103641 |
31/07/2013 | 106.48p | 106.53p | 104.35p | 105.80p | 928368 |
30/07/2013 | 107.51p | 107.51p | 105.96p | 106.23p | 568685 |
29/07/2013 | 106.83p | 108.42p | 106.48p | 107.00p | 851438 |
26/07/2013 | 106.57p | 109.12p | 106.57p | 107.00p | 1425392 |
25/07/2013 | 107.68p | 108.02p | 106.06p | 106.65p | 541230 |
24/07/2013 | 107.94p | 109.05p | 107.34p | 108.02p | 2038620 |
23/07/2013 | 109.22p | 109.39p | 108.19p | 108.45p | 1365587 |
22/07/2013 | 107.77p | 109.65p | 107.17p | 109.47p | 2869537 |
19/07/2013 | 107.25p | 108.45p | 106.83p | 107.34p | 2016918 |
18/07/2013 | 106.23p | 107.77p | 105.97p | 107.77p | 2083366 |
17/07/2013 | 105.54p | 106.57p | 104.86p | 105.97p | 1266244 |
16/07/2013 | 106.91p | 107.72p | 105.46p | 105.63p | 1401441 |
15/07/2013 | 108.36p | 108.45p | 106.83p | 107.51p | 2026253 |
12/07/2013 | 107.77p | 109.05p | 107.51p | 107.68p | 672415 |
11/07/2013 | 106.91p | 108.45p | 106.31p | 107.85p | 1210133 |
10/07/2013 | 105.12p | 106.31p | 104.75p | 106.31p | 1193949 |
09/07/2013 | 106.48p | 107.00p | 105.03p | 105.12p | 2512850 |
08/07/2013 | 105.54p | 106.57p | 103.83p | 106.23p | 1996507 |
05/07/2013 | 105.20p | 107.25p | 104.60p | 104.60p | 2133210 |
04/07/2013 | 101.95p | 105.46p | 101.87p | 105.46p | 1834011 |
03/07/2013 | 101.18p | 101.78p | 99.73p | 101.78p | 1169272 |
02/07/2013 | 101.70p | 101.78p | 100.67p | 101.44p | 2918627 |
01/07/2013 | 101.36p | 101.78p | 99.90p | 101.44p | 2779845 |
28/06/2013 | 102.55p | 102.64p | 100.24p | 101.01p | 1747626 |
27/06/2013 | 101.70p | 103.49p | 101.70p | 102.55p | 1293601 |
26/06/2013 | 102.55p | 102.89p | 101.87p | 102.64p | 1573492 |
25/06/2013 | 102.04p | 103.41p | 101.36p | 102.38p | 1309854 |
24/06/2013 | 102.81p | 103.29p | 100.50p | 101.36p | 1637855 |
21/06/2013 | 103.41p | 104.26p | 102.47p | 102.81p | 1621357 |
20/06/2013 | 105.03p | 105.97p | 102.04p | 103.06p | 1617475 |
19/06/2013 | 106.57p | 106.57p | 104.26p | 105.97p | 2004122 |
18/06/2013 | 104.95p | 106.31p | 104.69p | 106.31p | 1671986 |
17/06/2013 | 105.20p | 105.63p | 103.41p | 104.77p | 1279662 |
14/06/2013 | 103.58p | 105.29p | 102.89p | 104.95p | 873753 |
13/06/2013 | 102.72p | 102.89p | 102.04p | 102.89p | 2412897 |
12/06/2013 | 104.60p | 105.20p | 103.24p | 103.32p | 1025265 |
11/06/2013 | 107.94p | 108.36p | 103.83p | 104.43p | 1627862 |
10/06/2013 | 109.13p | 109.47p | 108.11p | 108.36p | 1298121 |
07/06/2013 | 107.59p | 108.71p | 107.25p | 108.53p | 1356481 |
06/06/2013 | 108.36p | 108.79p | 106.74p | 107.25p | 1644049 |
05/06/2013 | 110.24p | 111.61p | 107.68p | 108.28p | 1785590 |
04/06/2013 | 111.35p | 111.95p | 110.07p | 110.67p | 1817394 |
03/06/2013 | 109.39p | 111.61p | 108.71p | 110.76p | 2919442 |
31/05/2013 | 108.96p | 110.41p | 108.96p | 109.90p | 5271675 |
30/05/2013 | 108.02p | 109.65p | 107.85p | 109.39p | 1796204 |
29/05/2013 | 111.53p | 112.55p | 108.62p | 109.47p | 2204368 |
28/05/2013 | 115.29p | 116.31p | 111.27p | 111.44p | 3142991 |
24/05/2013 | 115.54p | 115.71p | 113.58p | 113.83p | 1212486 |
23/05/2013 | 115.63p | 115.65p | 112.61p | 115.03p | 2300619 |
22/05/2013 | 117.17p | 117.76p | 116.14p | 116.99p | 1766320 |
21/05/2013 | 116.48p | 117.93p | 114.26p | 117.93p | 1456311 |
20/05/2013 | 114.17p | 116.23p | 113.75p | 116.23p | 1522598 |
17/05/2013 | 112.98p | 114.60p | 112.55p | 114.60p | 1294680 |
16/05/2013 | 113.32p | 113.66p | 112.38p | 112.72p | 1039667 |
15/05/2013 | 114.43p | 114.43p | 112.04p | 113.06p | 3720334 |
14/05/2013 | 113.32p | 114.09p | 112.12p | 113.66p | 1243940 |
13/05/2013 | 114.43p | 115.11p | 112.29p | 112.81p | 742573 |
10/05/2013 | 115.20p | 116.65p | 113.75p | 114.26p | 1762245 |
09/05/2013 | 113.58p | 115.97p | 113.58p | 115.71p | 1199451 |
08/05/2013 | 112.81p | 114.09p | 111.87p | 113.66p | 1236345 |
07/05/2013 | 111.70p | 113.41p | 110.41p | 112.64p | 2402720 |
03/05/2013 | 109.73p | 113.81p | 109.05p | 113.32p | 1518308 |
02/05/2013 | 109.82p | 110.07p | 107.85p | 109.22p | 938426 |
01/05/2013 | 110.24p | 111.17p | 108.71p | 109.82p | 498731 |
30/04/2013 | 108.02p | 111.78p | 107.42p | 110.16p | 1676368 |
29/04/2013 | 109.05p | 109.47p | 107.42p | 108.19p | 493244 |
26/04/2013 | 109.13p | 109.73p | 108.36p | 108.88p | 753788 |
25/04/2013 | 107.42p | 109.73p | 107.17p | 109.65p | 1497940 |
*Close Price adjusted for both dividends and splits