Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2014 | 104.43p | 107.40p | 104.43p | 106.25p | 13160 |
18/11/2014 | 104.10p | 106.00p | 104.10p | 106.00p | 253709 |
17/11/2014 | 107.00p | 107.00p | 104.00p | 105.62p | 20388 |
14/11/2014 | 103.50p | 107.00p | 103.20p | 107.00p | 24245 |
13/11/2014 | 102.25p | 103.26p | 102.00p | 103.25p | 39600 |
12/11/2014 | 104.00p | 105.50p | 101.50p | 102.37p | 47434 |
11/11/2014 | 103.70p | 106.66p | 103.70p | 105.00p | 16534 |
10/11/2014 | 103.30p | 106.99p | 103.02p | 105.00p | 30601 |
07/11/2014 | 106.00p | 106.00p | 104.50p | 104.50p | 735989 |
06/11/2014 | 107.00p | 108.25p | 107.00p | 108.25p | 142822 |
05/11/2014 | 107.00p | 108.00p | 107.00p | 107.50p | 76706 |
04/11/2014 | 108.00p | 109.00p | 105.00p | 107.00p | 400957 |
03/11/2014 | 103.00p | 108.00p | 101.15p | 108.00p | 23772 |
31/10/2014 | 103.50p | 105.00p | 100.75p | 105.00p | 236029 |
30/10/2014 | 100.25p | 104.76p | 100.25p | 101.87p | 51468 |
29/10/2014 | 105.50p | 105.50p | 102.00p | 102.87p | 16140 |
28/10/2014 | 101.46p | 105.71p | 101.46p | 102.87p | 190796 |
27/10/2014 | 104.99p | 104.99p | 102.99p | 103.13p | 6906 |
24/10/2014 | 100.00p | 104.00p | 100.00p | 103.50p | 29845 |
23/10/2014 | 102.00p | 104.99p | 100.50p | 100.50p | 572025 |
22/10/2014 | 102.00p | 105.99p | 100.00p | 103.00p | 307708 |
21/10/2014 | 100.00p | 103.00p | 100.00p | 102.00p | 164169 |
20/10/2014 | 99.48p | 101.75p | 99.48p | 101.75p | 176582 |
17/10/2014 | 98.00p | 102.00p | 98.00p | 102.00p | 96108 |
16/10/2014 | 100.00p | 100.70p | 98.15p | 99.25p | 216583 |
15/10/2014 | 100.50p | 102.00p | 100.00p | 101.00p | 287975 |
14/10/2014 | 99.50p | 102.63p | 99.50p | 102.63p | 113230 |
13/10/2014 | 98.50p | 101.00p | 98.00p | 101.00p | 297685 |
10/10/2014 | 98.30p | 102.25p | 98.25p | 100.50p | 35937 |
09/10/2014 | 98.00p | 102.00p | 96.25p | 101.87p | 455603 |
08/10/2014 | 95.00p | 101.50p | 90.00p | 94.00p | 158353 |
07/10/2014 | 102.00p | 102.00p | 98.00p | 99.25p | 36750 |
06/10/2014 | 104.00p | 104.20p | 103.00p | 103.50p | 57200 |
03/10/2014 | 105.00p | 108.00p | 105.00p | 108.00p | 245819 |
02/10/2014 | 105.00p | 106.50p | 104.86p | 106.50p | 1003739 |
01/10/2014 | 104.80p | 107.50p | 104.80p | 106.00p | 563235 |
30/09/2014 | 104.00p | 106.50p | 103.52p | 106.50p | 126807 |
29/09/2014 | 106.00p | 107.50p | 104.50p | 106.75p | 670271 |
26/09/2014 | 107.50p | 108.25p | 105.16p | 108.25p | 129598 |
25/09/2014 | 108.00p | 109.85p | 104.17p | 107.50p | 655028 |
24/09/2014 | 109.00p | 109.00p | 107.50p | 109.00p | 171679 |
23/09/2014 | 107.00p | 109.00p | 107.00p | 109.00p | 190868 |
22/09/2014 | 108.50p | 109.88p | 107.92p | 108.00p | 63689 |
19/09/2014 | 108.00p | 109.95p | 107.00p | 109.00p | 228453 |
18/09/2014 | 107.00p | 109.50p | 105.54p | 109.50p | 41766 |
17/09/2014 | 108.00p | 111.00p | 108.00p | 111.00p | 44409 |
16/09/2014 | 109.75p | 110.00p | 106.10p | 107.50p | 28582 |
15/09/2014 | 106.50p | 108.50p | 106.10p | 108.50p | 20012 |
12/09/2014 | 110.40p | 110.40p | 108.50p | 108.50p | 9057 |
11/09/2014 | 107.00p | 110.38p | 106.20p | 110.00p | 23560 |
10/09/2014 | 110.00p | 110.00p | 109.00p | 109.00p | 9000 |
09/09/2014 | 107.00p | 111.00p | 106.89p | 109.00p | 36111 |
08/09/2014 | 109.00p | 111.15p | 107.50p | 108.75p | 214429 |
05/09/2014 | 112.00p | 112.00p | 109.00p | 110.50p | 43825 |
04/09/2014 | 111.59p | 111.90p | 110.00p | 111.00p | 108410 |
03/09/2014 | 109.00p | 112.00p | 107.00p | 111.00p | 510302 |
02/09/2014 | 108.76p | 108.96p | 108.00p | 108.00p | 13145 |
01/09/2014 | 109.00p | 109.00p | 105.68p | 107.50p | 74384 |
29/08/2014 | 109.00p | 110.00p | 107.00p | 107.50p | 57036 |
28/08/2014 | 107.90p | 108.20p | 105.20p | 107.00p | 64282 |
27/08/2014 | 107.98p | 108.00p | 105.48p | 107.00p | 6518 |
26/08/2014 | 108.99p | 108.99p | 105.50p | 107.00p | 43436 |
22/08/2014 | 107.00p | 108.99p | 106.67p | 107.50p | 61582 |
21/08/2014 | 107.00p | 109.85p | 106.10p | 107.00p | 38135 |
20/08/2014 | 106.00p | 110.00p | 105.95p | 109.00p | 248101 |
19/08/2014 | 103.00p | 106.00p | 102.95p | 106.00p | 602838 |
18/08/2014 | 102.50p | 102.75p | 102.37p | 102.37p | 140611 |
15/08/2014 | 104.00p | 104.35p | 101.50p | 101.87p | 186280 |
14/08/2014 | 101.75p | 103.50p | 101.75p | 102.75p | 18271 |
13/08/2014 | 105.00p | 105.00p | 102.25p | 102.25p | 80182 |
12/08/2014 | 103.00p | 103.25p | 102.25p | 102.25p | 53423 |
11/08/2014 | 103.00p | 103.50p | 102.50p | 102.50p | 49248 |
08/08/2014 | 104.52p | 104.52p | 102.00p | 102.75p | 27110 |
07/08/2014 | 103.00p | 103.21p | 101.75p | 102.00p | 101617 |
06/08/2014 | 103.00p | 104.70p | 102.00p | 102.75p | 223909 |
05/08/2014 | 103.50p | 104.60p | 102.50p | 103.50p | 250749 |
04/08/2014 | 104.50p | 105.44p | 103.00p | 103.50p | 411272 |
01/08/2014 | 103.50p | 105.50p | 102.47p | 103.25p | 612475 |
31/07/2014 | 105.00p | 105.00p | 103.00p | 104.50p | 363887 |
30/07/2014 | 104.50p | 104.76p | 102.00p | 103.75p | 586945 |
29/07/2014 | 102.50p | 106.00p | 101.87p | 103.75p | 1457672 |
28/07/2014 | 103.00p | 104.00p | 101.00p | 102.25p | 275312 |
25/07/2014 | 96.00p | 103.83p | 96.00p | 101.00p | 727921 |
24/07/2014 | 105.00p | 105.00p | 96.00p | 97.25p | 2752423 |
*Close Price adjusted for both dividends and splits