Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2014 | 100.84p | 101.17p | 100.46p | 100.84p | 4513 |
06/11/2014 | 100.84p | 101.22p | 100.60p | 100.84p | 63759 |
05/11/2014 | 101.71p | 102.03p | 101.45p | 101.84p | 47171 |
04/11/2014 | 101.47p | 101.84p | 101.47p | 101.59p | 122550 |
03/11/2014 | 101.34p | 101.56p | 101.09p | 101.47p | 276591 |
31/10/2014 | 101.09p | 101.56p | 101.09p | 101.34p | 161026 |
30/10/2014 | 100.72p | 101.31p | 100.72p | 101.09p | 302096 |
29/10/2014 | 100.60p | 100.82p | 100.37p | 100.72p | 184834 |
28/10/2014 | 100.60p | 100.84p | 100.60p | 100.60p | 87566 |
27/10/2014 | 100.47p | 100.84p | 100.47p | 100.60p | 165020 |
24/10/2014 | 100.35p | 100.83p | 100.35p | 100.47p | 16973 |
23/10/2014 | 100.35p | 100.35p | 100.29p | 100.35p | 25461 |
22/10/2014 | 100.35p | 100.35p | 100.25p | 100.35p | 40239 |
21/10/2014 | 100.35p | 100.35p | 100.25p | 100.35p | 29143 |
20/10/2014 | 100.35p | 100.35p | 100.29p | 100.35p | 123643 |
17/10/2014 | 100.35p | 100.55p | 99.86p | 100.35p | 71552 |
16/10/2014 | 100.35p | 100.35p | 99.86p | 100.35p | 28956 |
15/10/2014 | 100.35p | 100.44p | 99.87p | 100.35p | 135547 |
14/10/2014 | 100.35p | 100.62p | 100.35p | 100.35p | 63784 |
13/10/2014 | 100.35p | 100.69p | 100.35p | 100.35p | 32344 |
10/10/2014 | 100.35p | 100.68p | 100.35p | 100.35p | 6690 |
09/10/2014 | 100.10p | 100.73p | 99.86p | 100.35p | 57480 |
08/10/2014 | 100.10p | 100.10p | 99.36p | 100.10p | 10864 |
07/10/2014 | 100.10p | 100.10p | 99.84p | 100.10p | 42266 |
06/10/2014 | 100.10p | 100.10p | 99.88p | 100.10p | 75377 |
03/10/2014 | 100.10p | 100.10p | 99.35p | 100.10p | 107394 |
02/10/2014 | 100.10p | 100.10p | 100.10p | 100.10p | 0 |
01/10/2014 | 100.10p | 100.35p | 100.10p | 100.10p | 0 |
30/09/2014 | 100.35p | 100.35p | 98.36p | 100.35p | 5589008 |
29/09/2014 | 100.35p | 100.83p | 100.30p | 100.35p | 10065 |
26/09/2014 | 100.35p | 100.35p | 100.30p | 100.35p | 3020 |
25/09/2014 | 100.35p | 100.35p | 100.30p | 100.35p | 180164 |
24/09/2014 | 100.35p | 100.84p | 99.85p | 100.35p | 18520 |
23/09/2014 | 100.35p | 100.35p | 99.36p | 100.35p | 1539 |
22/09/2014 | 100.35p | 100.35p | 100.35p | 100.35p | 0 |
19/09/2014 | 100.35p | 100.35p | 99.35p | 100.35p | 26924 |
18/09/2014 | 100.35p | 100.35p | 100.33p | 100.35p | 10065 |
17/09/2014 | 100.35p | 100.35p | 99.35p | 100.35p | 79377 |
16/09/2014 | 100.35p | 100.35p | 99.70p | 100.35p | 5662 |
15/09/2014 | 100.47p | 100.47p | 99.85p | 100.35p | 18154 |
12/09/2014 | 100.47p | 100.69p | 100.47p | 100.47p | 1007 |
11/09/2014 | 100.60p | 100.60p | 99.70p | 100.47p | 17342 |
10/09/2014 | 100.60p | 100.69p | 99.85p | 100.60p | 26914 |
09/09/2014 | 100.60p | 100.69p | 100.55p | 100.60p | 33750 |
08/09/2014 | 100.35p | 100.71p | 99.45p | 100.35p | 243441 |
05/09/2014 | 100.35p | 100.73p | 99.85p | 100.35p | 35776 |
04/09/2014 | 100.35p | 100.73p | 99.85p | 100.35p | 27825 |
03/09/2014 | 100.35p | 100.35p | 99.35p | 99.35p | 6213 |
02/09/2014 | 100.35p | 100.74p | 99.35p | 100.35p | 26780 |
01/09/2014 | 100.35p | 100.83p | 100.35p | 100.35p | 8875 |
29/08/2014 | 100.35p | 100.83p | 99.85p | 100.35p | 10523 |
28/08/2014 | 100.35p | 100.83p | 99.60p | 100.35p | 6210 |
27/08/2014 | 100.60p | 101.11p | 99.85p | 100.60p | 233686 |
26/08/2014 | 100.60p | 101.13p | 100.35p | 100.60p | 29327 |
22/08/2014 | 100.35p | 101.12p | 99.61p | 100.60p | 21640 |
21/08/2014 | 100.22p | 100.84p | 100.22p | 100.35p | 42496 |
20/08/2014 | 100.22p | 100.76p | 100.22p | 100.22p | 10065 |
19/08/2014 | 100.22p | 100.76p | 99.35p | 100.22p | 105611 |
18/08/2014 | 100.22p | 100.60p | 100.22p | 100.22p | 22236 |
15/08/2014 | 100.22p | 100.22p | 100.22p | 100.22p | 0 |
14/08/2014 | 100.22p | 101.09p | 100.22p | 100.22p | 79972 |
13/08/2014 | 100.22p | 100.33p | 100.22p | 100.22p | 11061 |
12/08/2014 | 100.22p | 100.33p | 100.22p | 100.22p | 34169 |
11/08/2014 | 100.22p | 100.34p | 100.22p | 100.22p | 15098 |
08/08/2014 | 100.22p | 100.34p | 99.35p | 100.22p | 108189 |
07/08/2014 | 100.22p | 100.34p | 100.22p | 100.22p | 384 |
06/08/2014 | 100.10p | 100.34p | 99.60p | 100.22p | 149392 |
05/08/2014 | 100.10p | 100.61p | 100.10p | 100.10p | 3357 |
04/08/2014 | 100.10p | 100.35p | 99.85p | 100.10p | 69485 |
01/08/2014 | 100.35p | 100.35p | 99.35p | 100.10p | 79514 |
31/07/2014 | 100.35p | 100.81p | 99.35p | 100.35p | 89322 |
30/07/2014 | 100.35p | 100.84p | 100.35p | 100.35p | 329811 |
29/07/2014 | 100.35p | 100.94p | 99.35p | 100.35p | 93458 |
28/07/2014 | 100.35p | 101.00p | 99.36p | 100.35p | 20807 |
25/07/2014 | 100.35p | 101.02p | 100.35p | 100.35p | 5022 |
24/07/2014 | 100.35p | 101.04p | 99.35p | 100.35p | 74319 |
23/07/2014 | 100.35p | 100.74p | 99.48p | 100.35p | 97543 |
22/07/2014 | 100.35p | 101.08p | 99.36p | 100.35p | 53345 |
21/07/2014 | 100.35p | 101.13p | 100.35p | 100.35p | 13986 |
18/07/2014 | 100.35p | 100.35p | 99.60p | 100.35p | 50325 |
17/07/2014 | 100.35p | 101.33p | 99.35p | 100.35p | 52786 |
16/07/2014 | 100.35p | 101.33p | 99.35p | 100.35p | 76696 |
15/07/2014 | 100.35p | 101.33p | 100.35p | 100.35p | 22103 |
14/07/2014 | 100.35p | 101.33p | 100.35p | 100.35p | 46717 |
11/07/2014 | 100.35p | 101.33p | 99.85p | 100.35p | 34642 |
10/07/2014 | 100.35p | 101.33p | 100.35p | 100.35p | 2466 |
09/07/2014 | 100.35p | 101.33p | 99.36p | 100.35p | 97788 |
08/07/2014 | 100.35p | 101.33p | 99.35p | 100.35p | 121082 |
07/07/2014 | 100.35p | 101.33p | 99.35p | 100.35p | 172012 |
04/07/2014 | 100.35p | 101.33p | 99.35p | 100.35p | 98793 |
03/07/2014 | 100.35p | 101.33p | 99.36p | 100.35p | 57548 |
02/07/2014 | 100.35p | 101.33p | 99.35p | 100.35p | 336836 |
01/07/2014 | 100.35p | 101.34p | 99.35p | 100.35p | 195964 |
30/06/2014 | 101.84p | 104.32p | 99.35p | 100.35p | 461857 |
*Close Price adjusted for both dividends and splits