Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/01/2014 | 87.00p | 90.11p | 83.05p | 85.40p | 3303119 |
30/01/2014 | 88.50p | 95.00p | 85.60p | 86.00p | 2922394 |
29/01/2014 | 94.75p | 96.10p | 87.25p | 88.85p | 3264647 |
28/01/2014 | 94.65p | 96.00p | 91.15p | 93.15p | 1265919 |
27/01/2014 | 96.25p | 97.07p | 92.00p | 94.40p | 1896260 |
24/01/2014 | 100.30p | 101.70p | 96.80p | 96.80p | 4137910 |
23/01/2014 | 102.50p | 102.90p | 100.20p | 101.60p | 1240473 |
22/01/2014 | 105.40p | 106.10p | 102.40p | 102.50p | 890317 |
21/01/2014 | 104.80p | 108.10p | 103.50p | 104.20p | 1558097 |
20/01/2014 | 104.20p | 108.30p | 100.00p | 105.50p | 2717923 |
17/01/2014 | 101.10p | 108.70p | 101.10p | 104.00p | 1417187 |
16/01/2014 | 103.50p | 104.70p | 102.10p | 104.10p | 1348621 |
15/01/2014 | 104.20p | 104.44p | 102.20p | 103.90p | 1157658 |
14/01/2014 | 102.40p | 104.40p | 101.86p | 104.40p | 856919 |
13/01/2014 | 102.70p | 104.60p | 102.10p | 104.00p | 1424561 |
10/01/2014 | 103.20p | 103.60p | 100.40p | 103.60p | 1008451 |
09/01/2014 | 106.20p | 106.40p | 100.40p | 103.40p | 1661678 |
08/01/2014 | 109.20p | 109.60p | 105.10p | 105.60p | 964811 |
07/01/2014 | 109.00p | 111.80p | 108.00p | 108.50p | 717240 |
06/01/2014 | 112.00p | 112.00p | 107.30p | 110.50p | 1010793 |
03/01/2014 | 110.40p | 111.10p | 108.60p | 111.00p | 1315931 |
02/01/2014 | 112.70p | 112.70p | 109.70p | 110.00p | 1578403 |
31/12/2013 | 110.30p | 118.00p | 110.30p | 111.90p | 581962 |
30/12/2013 | 108.90p | 114.50p | 108.90p | 111.60p | 1644929 |
27/12/2013 | 102.20p | 109.90p | 101.44p | 109.30p | 1766982 |
24/12/2013 | 101.00p | 104.68p | 100.50p | 100.90p | 479106 |
23/12/2013 | 99.80p | 102.50p | 99.80p | 100.20p | 431249 |
20/12/2013 | 99.90p | 101.90p | 99.55p | 101.10p | 2273273 |
19/12/2013 | 99.45p | 100.10p | 97.40p | 100.10p | 450234 |
18/12/2013 | 99.00p | 99.30p | 96.10p | 98.55p | 1095130 |
17/12/2013 | 97.60p | 100.40p | 96.35p | 99.20p | 865127 |
16/12/2013 | 97.90p | 100.80p | 97.35p | 97.65p | 1522264 |
13/12/2013 | 97.80p | 99.41p | 96.80p | 98.45p | 1377301 |
12/12/2013 | 100.50p | 101.90p | 98.10p | 98.10p | 2010120 |
11/12/2013 | 102.20p | 104.40p | 100.66p | 101.50p | 1469423 |
10/12/2013 | 104.00p | 105.50p | 102.70p | 102.70p | 1259578 |
09/12/2013 | 104.40p | 104.50p | 101.80p | 103.50p | 628293 |
06/12/2013 | 101.10p | 104.60p | 100.50p | 103.80p | 1516260 |
05/12/2013 | 98.90p | 101.90p | 98.90p | 101.60p | 1688606 |
04/12/2013 | 102.40p | 103.90p | 99.35p | 100.00p | 1816811 |
03/12/2013 | 103.80p | 104.90p | 100.80p | 102.60p | 2679422 |
02/12/2013 | 105.90p | 106.90p | 104.30p | 104.90p | 922456 |
29/11/2013 | 107.70p | 108.00p | 106.50p | 106.90p | 2375168 |
28/11/2013 | 104.80p | 108.00p | 104.80p | 107.00p | 1597932 |
27/11/2013 | 106.30p | 108.10p | 103.50p | 105.80p | 1386709 |
26/11/2013 | 108.80p | 108.80p | 105.30p | 106.20p | 1601155 |
25/11/2013 | 108.00p | 110.00p | 106.40p | 107.80p | 1853149 |
22/11/2013 | 108.00p | 108.40p | 105.30p | 106.40p | 1998001 |
21/11/2013 | 112.00p | 113.40p | 105.00p | 108.40p | 3121970 |
20/11/2013 | 113.90p | 114.30p | 112.12p | 113.40p | 995532 |
19/11/2013 | 114.20p | 116.00p | 113.00p | 114.30p | 1190911 |
18/11/2013 | 117.10p | 117.80p | 115.70p | 116.00p | 1180361 |
15/11/2013 | 115.30p | 117.60p | 114.10p | 116.50p | 1203511 |
14/11/2013 | 116.20p | 119.28p | 114.10p | 115.00p | 1636842 |
13/11/2013 | 119.20p | 120.30p | 111.20p | 115.10p | 2900632 |
12/11/2013 | 121.00p | 124.30p | 118.40p | 119.20p | 1226693 |
11/11/2013 | 125.00p | 126.40p | 123.70p | 124.30p | 1187675 |
08/11/2013 | 124.60p | 125.00p | 123.10p | 124.90p | 1233219 |
07/11/2013 | 123.70p | 129.10p | 121.68p | 125.70p | 4900100 |
06/11/2013 | 121.10p | 124.10p | 119.20p | 123.80p | 1375204 |
05/11/2013 | 122.70p | 124.80p | 121.60p | 121.60p | 1750654 |
04/11/2013 | 118.10p | 125.00p | 116.70p | 122.10p | 2869887 |
01/11/2013 | 118.10p | 118.50p | 115.00p | 116.70p | 1552770 |
31/10/2013 | 120.60p | 120.90p | 118.00p | 118.00p | 1387554 |
30/10/2013 | 122.80p | 122.90p | 120.20p | 120.70p | 1978291 |
29/10/2013 | 125.80p | 125.90p | 121.10p | 122.60p | 1884776 |
28/10/2013 | 128.90p | 128.90p | 125.40p | 125.80p | 740511 |
25/10/2013 | 127.90p | 128.10p | 124.10p | 128.10p | 1631926 |
24/10/2013 | 128.40p | 130.30p | 128.20p | 128.50p | 939545 |
23/10/2013 | 134.30p | 134.30p | 127.70p | 128.40p | 1252836 |
22/10/2013 | 132.60p | 135.30p | 130.60p | 134.20p | 1414639 |
21/10/2013 | 133.50p | 134.60p | 131.26p | 133.20p | 801385 |
18/10/2013 | 133.70p | 134.79p | 129.10p | 133.00p | 1053085 |
17/10/2013 | 131.50p | 133.20p | 130.30p | 132.00p | 1368259 |
16/10/2013 | 131.80p | 132.80p | 130.02p | 132.00p | 1441541 |
15/10/2013 | 129.40p | 135.10p | 129.20p | 131.90p | 1425462 |
14/10/2013 | 126.80p | 130.90p | 126.80p | 129.70p | 897136 |
11/10/2013 | 132.00p | 132.30p | 127.50p | 128.90p | 1108477 |
10/10/2013 | 128.30p | 132.60p | 127.80p | 130.90p | 2057411 |
09/10/2013 | 126.40p | 128.50p | 125.70p | 127.30p | 1003829 |
08/10/2013 | 125.80p | 128.20p | 124.80p | 126.30p | 963688 |
07/10/2013 | 122.70p | 126.00p | 121.20p | 125.40p | 1337726 |
04/10/2013 | 123.60p | 124.00p | 120.30p | 123.30p | 1417799 |
03/10/2013 | 125.30p | 126.00p | 123.10p | 124.10p | 811318 |
02/10/2013 | 124.70p | 126.40p | 123.30p | 125.60p | 1440598 |
01/10/2013 | 127.30p | 127.30p | 120.20p | 125.00p | 2991850 |
30/09/2013 | 126.20p | 128.20p | 123.30p | 128.00p | 2912648 |
27/09/2013 | 132.40p | 132.50p | 125.10p | 128.00p | 2580745 |
26/09/2013 | 133.50p | 135.70p | 132.70p | 133.40p | 1172227 |
25/09/2013 | 132.70p | 134.10p | 131.30p | 133.00p | 1646859 |
24/09/2013 | 132.20p | 133.50p | 130.40p | 132.90p | 1712764 |
23/09/2013 | 137.60p | 137.60p | 130.80p | 133.50p | 3516508 |
20/09/2013 | 137.80p | 139.70p | 135.70p | 136.60p | 3718511 |
19/09/2013 | 140.70p | 142.00p | 135.90p | 137.60p | 5474331 |
18/09/2013 | 138.00p | 140.00p | 133.80p | 134.90p | 1781284 |
17/09/2013 | 133.10p | 138.20p | 133.10p | 137.70p | 2644998 |
16/09/2013 | 141.00p | 142.90p | 139.40p | 139.90p | 2836415 |
13/09/2013 | 137.30p | 141.70p | 136.00p | 139.20p | 2421362 |
12/09/2013 | 135.70p | 138.40p | 134.90p | 137.10p | 3328557 |
11/09/2013 | 133.70p | 135.00p | 131.90p | 134.90p | 5010848 |
10/09/2013 | 134.00p | 135.60p | 130.60p | 133.80p | 2293420 |
09/09/2013 | 131.90p | 134.30p | 127.30p | 133.50p | 3523883 |
06/09/2013 | 129.60p | 132.30p | 127.50p | 131.60p | 5861496 |
05/09/2013 | 127.80p | 134.00p | 127.00p | 130.30p | 3201281 |
04/09/2013 | 126.60p | 129.90p | 123.00p | 128.80p | 1718853 |
03/09/2013 | 128.00p | 128.00p | 121.80p | 126.10p | 2275395 |
02/09/2013 | 128.10p | 129.10p | 125.00p | 126.90p | 1799240 |
30/08/2013 | 132.90p | 197.59p | 124.30p | 125.00p | 4365689 |
29/08/2013 | 127.00p | 135.00p | 127.00p | 134.00p | 8644389 |
28/08/2013 | 120.10p | 126.90p | 119.00p | 124.70p | 5896107 |
27/08/2013 | 125.10p | 126.30p | 122.00p | 123.40p | 2045669 |
23/08/2013 | 120.40p | 130.10p | 119.70p | 126.00p | 4290624 |
22/08/2013 | 115.70p | 125.80p | 115.70p | 119.70p | 6273745 |
21/08/2013 | 116.60p | 118.10p | 112.30p | 116.70p | 2395601 |
20/08/2013 | 119.80p | 123.10p | 113.00p | 115.00p | 5707882 |
19/08/2013 | 124.30p | 126.00p | 118.90p | 123.10p | 2088746 |
16/08/2013 | 118.00p | 125.70p | 115.90p | 123.10p | 3439389 |
15/08/2013 | 120.50p | 121.97p | 116.80p | 118.10p | 4013412 |
14/08/2013 | 117.80p | 125.30p | 114.00p | 120.50p | 5909521 |
13/08/2013 | 118.10p | 122.00p | 117.20p | 118.40p | 5803028 |
12/08/2013 | 105.50p | 120.00p | 104.70p | 117.20p | 11695586 |
09/08/2013 | 96.35p | 106.80p | 95.25p | 104.50p | 11604703 |
08/08/2013 | 92.45p | 95.50p | 92.45p | 95.25p | 3463428 |
07/08/2013 | 93.00p | 94.15p | 90.00p | 92.00p | 4810018 |
06/08/2013 | 96.80p | 97.40p | 92.00p | 93.00p | 5500276 |
05/08/2013 | 96.00p | 99.15p | 95.40p | 97.25p | 4566630 |
02/08/2013 | 94.95p | 96.50p | 92.45p | 95.60p | 6318317 |
01/08/2013 | 94.55p | 95.65p | 92.30p | 94.35p | 4520213 |
31/07/2013 | 98.00p | 100.90p | 93.65p | 93.85p | 4325024 |
30/07/2013 | 103.00p | 103.50p | 98.75p | 99.45p | 4822328 |
29/07/2013 | 103.00p | 103.70p | 100.30p | 102.90p | 2070439 |
26/07/2013 | 103.50p | 104.20p | 101.30p | 103.00p | 2354286 |
25/07/2013 | 104.10p | 105.90p | 100.90p | 102.70p | 4000885 |
24/07/2013 | 106.60p | 108.60p | 104.80p | 105.90p | 5364256 |
23/07/2013 | 103.30p | 108.10p | 103.30p | 105.40p | 4802743 |
22/07/2013 | 104.90p | 106.10p | 101.00p | 103.10p | 3563381 |
19/07/2013 | 102.00p | 105.20p | 99.40p | 104.00p | 4221713 |
18/07/2013 | 101.40p | 102.90p | 98.70p | 102.50p | 4552013 |
17/07/2013 | 95.50p | 103.00p | 95.50p | 102.10p | 10013499 |
16/07/2013 | 91.00p | 97.80p | 90.70p | 96.85p | 4633132 |
15/07/2013 | 93.50p | 94.70p | 89.60p | 91.75p | 3394162 |
12/07/2013 | 95.45p | 98.45p | 91.75p | 92.65p | 2581909 |
11/07/2013 | 94.85p | 96.20p | 91.95p | 94.30p | 5253039 |
10/07/2013 | 91.50p | 98.80p | 91.50p | 92.25p | 7102799 |
09/07/2013 | 99.50p | 100.23p | 90.41p | 95.55p | 18187516 |
08/07/2013 | 101.70p | 101.70p | 99.05p | 99.10p | 2842590 |
05/07/2013 | 104.80p | 105.40p | 98.85p | 100.10p | 1720513 |
04/07/2013 | 102.50p | 106.00p | 100.40p | 103.60p | 3175570 |
03/07/2013 | 103.70p | 105.20p | 100.20p | 102.50p | 5363611 |
02/07/2013 | 101.80p | 109.66p | 101.60p | 105.20p | 7638937 |
01/07/2013 | 97.85p | 103.50p | 94.65p | 102.00p | 5083799 |
28/06/2013 | 98.10p | 100.30p | 95.00p | 96.60p | 5130761 |
27/06/2013 | 100.60p | 101.90p | 95.95p | 97.05p | 4469756 |
26/06/2013 | 106.00p | 106.00p | 99.65p | 100.20p | 4066786 |
25/06/2013 | 100.80p | 106.65p | 100.80p | 105.10p | 4251899 |
24/06/2013 | 108.30p | 109.30p | 101.60p | 103.20p | 5104397 |
21/06/2013 | 108.00p | 114.90p | 108.00p | 109.30p | 18469092 |
20/06/2013 | 111.80p | 115.30p | 107.74p | 110.30p | 5306725 |
19/06/2013 | 117.80p | 117.80p | 114.30p | 115.30p | 3254235 |
18/06/2013 | 117.90p | 120.00p | 115.20p | 117.30p | 3791422 |
17/06/2013 | 120.90p | 121.40p | 117.90p | 119.20p | 5240665 |
14/06/2013 | 120.30p | 123.60p | 119.36p | 120.80p | 5577592 |
13/06/2013 | 111.90p | 121.80p | 107.60p | 119.50p | 8551150 |
12/06/2013 | 117.20p | 118.90p | 113.20p | 113.70p | 4737109 |
11/06/2013 | 122.80p | 124.60p | 116.50p | 117.30p | 5155290 |
10/06/2013 | 130.00p | 133.30p | 123.60p | 124.60p | 6855841 |
07/06/2013 | 126.70p | 128.60p | 124.50p | 127.50p | 3718911 |
06/06/2013 | 129.40p | 131.40p | 126.70p | 127.00p | 3063648 |
05/06/2013 | 132.20p | 134.20p | 128.90p | 130.20p | 6451672 |
04/06/2013 | 138.10p | 139.70p | 133.00p | 134.00p | 7328988 |
03/06/2013 | 134.00p | 140.30p | 132.50p | 137.70p | 4733455 |
31/05/2013 | 142.00p | 142.70p | 135.00p | 135.30p | 28391000 |
30/05/2013 | 139.80p | 142.80p | 138.99p | 142.30p | 8563285 |
29/05/2013 | 142.90p | 143.90p | 136.70p | 140.00p | 6090880 |
28/05/2013 | 147.70p | 150.30p | 141.70p | 143.90p | 6232374 |
24/05/2013 | 149.80p | 150.60p | 146.20p | 146.30p | 3836226 |
23/05/2013 | 149.00p | 152.80p | 147.10p | 148.90p | 5793864 |
22/05/2013 | 158.50p | 160.88p | 154.00p | 155.40p | 4804553 |
21/05/2013 | 152.00p | 160.00p | 147.80p | 158.80p | 8885874 |
20/05/2013 | 154.50p | 156.00p | 151.10p | 152.30p | 3833042 |
17/05/2013 | 154.40p | 159.70p | 153.32p | 154.20p | 5161616 |
16/05/2013 | 160.00p | 160.00p | 150.80p | 155.10p | 5960428 |
15/05/2013 | 162.00p | 164.70p | 154.00p | 159.10p | 7253973 |
14/05/2013 | 169.60p | 171.40p | 159.60p | 163.50p | 6353932 |
13/05/2013 | 170.50p | 173.32p | 167.97p | 169.40p | 3448930 |
10/05/2013 | 171.70p | 175.90p | 169.50p | 171.40p | 5178313 |
09/05/2013 | 171.50p | 178.20p | 169.00p | 170.90p | 5596413 |
08/05/2013 | 168.00p | 176.49p | 167.20p | 171.40p | 10788316 |
07/05/2013 | 157.30p | 167.30p | 156.12p | 166.20p | 7779023 |
03/05/2013 | 148.80p | 159.30p | 148.80p | 155.60p | 5642852 |
02/05/2013 | 150.70p | 151.80p | 146.50p | 148.80p | 3753991 |
01/05/2013 | 157.00p | 157.80p | 148.70p | 150.30p | 2073188 |
30/04/2013 | 158.90p | 165.20p | 153.10p | 155.00p | 5825943 |
29/04/2013 | 160.80p | 163.70p | 157.70p | 158.40p | 4166608 |
26/04/2013 | 165.90p | 166.50p | 158.50p | 160.10p | 6848559 |
25/04/2013 | 166.00p | 170.60p | 162.50p | 166.60p | 8767614 |
24/04/2013 | 155.00p | 167.00p | 154.10p | 166.00p | 8114644 |
23/04/2013 | 156.30p | 159.20p | 151.50p | 158.20p | 2510696 |
22/04/2013 | 164.00p | 165.40p | 153.50p | 155.10p | 4676455 |
19/04/2013 | 159.20p | 165.50p | 156.40p | 161.80p | 4936937 |
*Close Price adjusted for both dividends and splits