Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2014 | 200.00p | 204.00p | 200.00p | 202.00p | 202310 |
14/02/2014 | 202.50p | 202.50p | 201.25p | 202.50p | 2729 |
13/02/2014 | 201.75p | 203.50p | 200.00p | 201.25p | 87221 |
12/02/2014 | 202.00p | 204.00p | 201.13p | 202.75p | 28399 |
11/02/2014 | 200.00p | 202.00p | 199.00p | 201.13p | 41862 |
10/02/2014 | 201.75p | 201.75p | 198.19p | 199.00p | 288740 |
07/02/2014 | 200.00p | 200.00p | 198.25p | 199.25p | 522 |
06/02/2014 | 197.25p | 199.31p | 196.50p | 198.25p | 28948 |
05/02/2014 | 198.75p | 198.75p | 196.50p | 196.50p | 427746 |
04/02/2014 | 197.00p | 198.00p | 196.50p | 196.50p | 44950 |
03/02/2014 | 198.00p | 199.31p | 196.75p | 197.00p | 23991 |
31/01/2014 | 197.25p | 201.00p | 196.17p | 198.00p | 80601 |
30/01/2014 | 199.50p | 199.50p | 197.46p | 199.50p | 102603 |
29/01/2014 | 198.00p | 201.21p | 195.50p | 199.00p | 43622 |
28/01/2014 | 201.25p | 201.25p | 195.50p | 195.50p | 27951 |
27/01/2014 | 201.50p | 201.50p | 197.00p | 197.00p | 51246 |
24/01/2014 | 203.00p | 206.00p | 201.25p | 201.25p | 31900 |
23/01/2014 | 207.00p | 209.06p | 203.00p | 203.00p | 52979 |
22/01/2014 | 208.00p | 211.50p | 208.00p | 209.00p | 620242 |
21/01/2014 | 209.50p | 212.00p | 208.30p | 209.00p | 104892 |
20/01/2014 | 208.00p | 212.50p | 208.00p | 209.00p | 141051 |
17/01/2014 | 208.25p | 210.00p | 208.00p | 209.00p | 48578 |
16/01/2014 | 212.75p | 212.75p | 208.00p | 208.00p | 52787 |
15/01/2014 | 212.75p | 212.75p | 208.25p | 210.63p | 13939 |
14/01/2014 | 208.25p | 212.75p | 208.00p | 210.50p | 16346 |
13/01/2014 | 212.00p | 212.75p | 209.58p | 212.75p | 32111 |
10/01/2014 | 210.25p | 211.31p | 209.50p | 209.50p | 17365 |
09/01/2014 | 212.00p | 212.00p | 210.22p | 211.00p | 156384 |
08/01/2014 | 210.75p | 212.63p | 210.50p | 210.50p | 237293 |
07/01/2014 | 211.50p | 213.44p | 211.00p | 211.00p | 287714 |
06/01/2014 | 214.00p | 214.00p | 210.44p | 212.75p | 36022 |
03/01/2014 | 212.00p | 213.00p | 210.55p | 213.00p | 6635 |
02/01/2014 | 213.00p | 214.00p | 210.00p | 212.00p | 27825 |
31/12/2013 | 214.00p | 214.00p | 213.22p | 214.00p | 2231 |
30/12/2013 | 214.40p | 215.00p | 213.00p | 214.00p | 7305 |
27/12/2013 | 215.00p | 215.00p | 214.00p | 215.00p | 65194 |
24/12/2013 | 215.00p | 215.00p | 211.91p | 215.00p | 504 |
23/12/2013 | 213.50p | 218.00p | 211.00p | 212.00p | 59819 |
20/12/2013 | 214.00p | 216.00p | 214.00p | 214.00p | 24814 |
19/12/2013 | 217.50p | 218.00p | 214.00p | 216.00p | 19694 |
18/12/2013 | 214.40p | 217.00p | 214.00p | 216.00p | 44176 |
17/12/2013 | 216.00p | 216.00p | 214.00p | 214.00p | 11246 |
16/12/2013 | 216.00p | 216.00p | 214.00p | 216.00p | 38411 |
13/12/2013 | 216.80p | 216.80p | 214.00p | 216.00p | 1267 |
12/12/2013 | 215.50p | 219.00p | 215.50p | 215.75p | 9871 |
11/12/2013 | 215.00p | 219.00p | 215.00p | 219.00p | 9858 |
10/12/2013 | 220.00p | 220.00p | 216.00p | 218.00p | 35981 |
09/12/2013 | 215.00p | 220.00p | 215.00p | 220.00p | 46670 |
06/12/2013 | 213.00p | 218.00p | 213.00p | 217.00p | 101648 |
05/12/2013 | 213.00p | 215.50p | 210.50p | 215.00p | 21317 |
04/12/2013 | 213.00p | 215.50p | 213.00p | 215.50p | 6713 |
03/12/2013 | 212.00p | 213.00p | 212.00p | 213.00p | 25155 |
02/12/2013 | 214.00p | 216.50p | 212.25p | 214.75p | 26239 |
29/11/2013 | 213.75p | 216.50p | 212.00p | 216.50p | 27080 |
28/11/2013 | 213.50p | 216.50p | 213.50p | 216.50p | 14777 |
27/11/2013 | 216.00p | 216.50p | 214.63p | 216.50p | 5755 |
26/11/2013 | 215.75p | 216.00p | 213.00p | 216.00p | 10468 |
25/11/2013 | 213.00p | 215.00p | 213.00p | 215.00p | 83154 |
22/11/2013 | 213.00p | 214.88p | 213.00p | 214.50p | 14626 |
21/11/2013 | 213.00p | 216.75p | 213.00p | 214.88p | 6207 |
20/11/2013 | 214.25p | 214.97p | 213.00p | 214.00p | 47663 |
19/11/2013 | 215.25p | 219.00p | 214.00p | 219.00p | 48006 |
18/11/2013 | 215.00p | 218.50p | 212.00p | 216.75p | 36257 |
15/11/2013 | 211.00p | 215.25p | 209.00p | 212.00p | 43358 |
14/11/2013 | 213.00p | 213.00p | 206.00p | 208.00p | 10303 |
13/11/2013 | 211.50p | 212.50p | 206.00p | 206.00p | 43818 |
12/11/2013 | 216.00p | 216.00p | 212.50p | 212.50p | 33260 |
11/11/2013 | 213.63p | 214.75p | 212.50p | 213.75p | 13055 |
08/11/2013 | 213.50p | 213.74p | 212.50p | 212.75p | 16367 |
07/11/2013 | 215.00p | 215.25p | 214.50p | 215.25p | 18987 |
06/11/2013 | 214.50p | 217.74p | 214.50p | 216.50p | 1853 |
05/11/2013 | 218.00p | 218.00p | 214.50p | 215.50p | 40018 |
04/11/2013 | 214.50p | 216.25p | 214.50p | 216.00p | 4789 |
01/11/2013 | 214.50p | 216.25p | 214.00p | 216.25p | 6334 |
31/10/2013 | 215.00p | 215.50p | 212.75p | 214.00p | 16410 |
30/10/2013 | 216.00p | 217.50p | 216.00p | 217.50p | 20437 |
29/10/2013 | 214.00p | 216.25p | 214.00p | 214.50p | 376124 |
28/10/2013 | 213.00p | 214.63p | 211.50p | 213.00p | 28785 |
25/10/2013 | 212.25p | 215.50p | 211.50p | 211.50p | 97033 |
24/10/2013 | 214.00p | 216.88p | 213.75p | 215.50p | 11473 |
23/10/2013 | 215.00p | 217.00p | 213.00p | 215.25p | 9763 |
22/10/2013 | 218.25p | 218.25p | 215.50p | 216.88p | 511 |
21/10/2013 | 218.00p | 218.00p | 215.50p | 215.50p | 23410 |
18/10/2013 | 217.50p | 217.50p | 215.00p | 216.25p | 19484 |
17/10/2013 | 218.00p | 218.00p | 214.00p | 216.00p | 2805 |
16/10/2013 | 214.00p | 216.39p | 213.75p | 214.00p | 20191 |
15/10/2013 | 214.25p | 217.75p | 212.25p | 217.75p | 6517 |
14/10/2013 | 212.25p | 215.00p | 212.00p | 212.00p | 24985 |
11/10/2013 | 215.00p | 216.75p | 212.47p | 215.00p | 11769 |
10/10/2013 | 207.00p | 213.50p | 207.00p | 213.50p | 15169 |
09/10/2013 | 207.50p | 209.75p | 206.00p | 206.00p | 38074 |
08/10/2013 | 207.50p | 208.00p | 206.50p | 207.50p | 40378 |
07/10/2013 | 206.00p | 207.04p | 206.00p | 206.50p | 4570 |
04/10/2013 | 208.25p | 212.00p | 206.00p | 208.00p | 52440 |
03/10/2013 | 206.25p | 209.06p | 206.00p | 206.00p | 56078 |
02/10/2013 | 207.00p | 207.00p | 205.00p | 205.00p | 24505 |
01/10/2013 | 208.00p | 210.52p | 206.00p | 207.50p | 10817 |
30/09/2013 | 211.00p | 212.05p | 205.00p | 205.00p | 28598 |
27/09/2013 | 210.00p | 211.25p | 209.50p | 209.50p | 31134 |
26/09/2013 | 216.75p | 216.75p | 212.00p | 213.88p | 18042 |
25/09/2013 | 216.50p | 217.00p | 212.00p | 213.75p | 25902 |
24/09/2013 | 217.00p | 217.50p | 211.50p | 217.50p | 7022 |
23/09/2013 | 213.25p | 214.50p | 211.50p | 211.50p | 34717 |
20/09/2013 | 212.75p | 218.00p | 212.50p | 218.00p | 46313 |
19/09/2013 | 219.00p | 219.50p | 212.50p | 212.50p | 58145 |
18/09/2013 | 212.50p | 213.63p | 209.25p | 210.00p | 24224 |
17/09/2013 | 210.00p | 215.50p | 209.82p | 213.63p | 47514 |
16/09/2013 | 212.50p | 212.50p | 208.90p | 212.00p | 33338 |
13/09/2013 | 206.25p | 208.72p | 206.00p | 206.00p | 7332 |
12/09/2013 | 206.50p | 208.00p | 206.00p | 206.75p | 47917 |
11/09/2013 | 207.00p | 209.00p | 206.50p | 207.63p | 113000 |
10/09/2013 | 206.00p | 209.00p | 204.25p | 209.00p | 82804 |
09/09/2013 | 204.25p | 207.50p | 204.22p | 204.25p | 28750 |
06/09/2013 | 204.00p | 204.00p | 202.25p | 203.00p | 35557 |
05/09/2013 | 203.00p | 203.00p | 200.00p | 202.25p | 78386 |
04/09/2013 | 198.75p | 200.62p | 198.00p | 200.00p | 106391 |
03/09/2013 | 200.00p | 200.38p | 198.00p | 198.00p | 114348 |
02/09/2013 | 197.00p | 198.13p | 196.76p | 197.00p | 66551 |
30/08/2013 | 194.25p | 195.50p | 194.00p | 195.50p | 27919 |
29/08/2013 | 195.50p | 195.50p | 193.50p | 194.50p | 6434 |
28/08/2013 | 194.00p | 195.50p | 190.50p | 190.50p | 46539 |
27/08/2013 | 196.00p | 197.00p | 194.00p | 194.00p | 41059 |
23/08/2013 | 198.00p | 199.75p | 197.75p | 197.75p | 43043 |
22/08/2013 | 196.00p | 202.01p | 195.50p | 198.37p | 29536 |
21/08/2013 | 196.25p | 201.75p | 195.50p | 195.50p | 42376 |
20/08/2013 | 200.75p | 201.25p | 196.00p | 198.00p | 63512 |
19/08/2013 | 201.50p | 203.00p | 200.75p | 200.75p | 47885 |
16/08/2013 | 205.00p | 205.76p | 201.50p | 201.50p | 95341 |
15/08/2013 | 206.75p | 206.80p | 205.00p | 205.00p | 33937 |
14/08/2013 | 207.25p | 210.00p | 206.00p | 206.50p | 48115 |
13/08/2013 | 211.00p | 211.00p | 204.50p | 210.00p | 18543 |
12/08/2013 | 203.75p | 205.50p | 200.00p | 204.50p | 11923 |
09/08/2013 | 199.50p | 203.00p | 198.75p | 201.25p | 13587 |
08/08/2013 | 199.00p | 200.50p | 198.75p | 198.75p | 25751 |
07/08/2013 | 202.50p | 202.50p | 198.75p | 198.75p | 72953 |
06/08/2013 | 203.25p | 205.14p | 202.50p | 202.50p | 22450 |
05/08/2013 | 204.00p | 207.00p | 203.00p | 203.00p | 14656 |
02/08/2013 | 205.00p | 207.50p | 203.00p | 204.00p | 38619 |
01/08/2013 | 202.50p | 205.25p | 202.50p | 205.25p | 25556 |
31/07/2013 | 202.00p | 204.50p | 202.00p | 204.50p | 30655 |
30/07/2013 | 200.75p | 203.60p | 200.11p | 202.87p | 15747 |
29/07/2013 | 200.00p | 200.75p | 200.00p | 200.38p | 23605 |
26/07/2013 | 200.00p | 202.88p | 200.00p | 200.50p | 63962 |
25/07/2013 | 201.00p | 201.87p | 200.00p | 200.75p | 185378 |
24/07/2013 | 202.00p | 202.25p | 200.50p | 201.87p | 88314 |
23/07/2013 | 202.00p | 204.20p | 201.51p | 202.25p | 32482 |
22/07/2013 | 200.00p | 201.50p | 199.25p | 199.25p | 51052 |
19/07/2013 | 201.00p | 202.00p | 200.00p | 200.00p | 59909 |
18/07/2013 | 201.00p | 202.76p | 201.00p | 201.75p | 87086 |
17/07/2013 | 201.75p | 202.90p | 201.13p | 201.25p | 12641 |
16/07/2013 | 204.00p | 204.00p | 201.55p | 202.75p | 8968 |
15/07/2013 | 201.75p | 202.25p | 201.50p | 202.25p | 8715 |
12/07/2013 | 204.50p | 204.50p | 201.50p | 202.50p | 19216 |
11/07/2013 | 202.00p | 203.63p | 199.87p | 203.63p | 6507 |
10/07/2013 | 202.50p | 202.50p | 197.80p | 199.87p | 1464 |
09/07/2013 | 196.75p | 199.20p | 196.00p | 196.50p | 19527 |
08/07/2013 | 196.75p | 198.87p | 196.00p | 196.00p | 37721 |
05/07/2013 | 200.00p | 200.00p | 197.30p | 198.00p | 30586 |
04/07/2013 | 196.50p | 196.50p | 195.20p | 196.00p | 7638 |
03/07/2013 | 193.25p | 196.75p | 191.50p | 191.50p | 22764 |
02/07/2013 | 194.50p | 196.75p | 194.00p | 196.75p | 5731 |
01/07/2013 | 199.00p | 199.00p | 193.25p | 194.00p | 28507 |
28/06/2013 | 195.25p | 197.00p | 193.75p | 197.00p | 141617 |
27/06/2013 | 193.75p | 194.00p | 188.26p | 193.75p | 13038 |
26/06/2013 | 187.25p | 191.75p | 185.00p | 190.00p | 5248 |
25/06/2013 | 186.25p | 188.25p | 185.00p | 185.00p | 9758 |
24/06/2013 | 187.00p | 190.50p | 186.25p | 188.00p | 18303 |
21/06/2013 | 190.25p | 192.25p | 190.00p | 190.50p | 50784 |
20/06/2013 | 194.25p | 197.63p | 190.00p | 190.00p | 71079 |
19/06/2013 | 200.00p | 201.50p | 196.50p | 197.63p | 16746 |
18/06/2013 | 196.75p | 198.75p | 196.75p | 198.25p | 5362 |
17/06/2013 | 197.00p | 198.50p | 195.00p | 195.00p | 17781 |
14/06/2013 | 196.00p | 198.26p | 195.00p | 195.00p | 20254 |
13/06/2013 | 191.75p | 194.00p | 191.13p | 194.00p | 42910 |
12/06/2013 | 200.50p | 201.50p | 194.25p | 194.25p | 42700 |
11/06/2013 | 201.00p | 201.25p | 197.13p | 198.50p | 15771 |
10/06/2013 | 203.25p | 204.19p | 201.25p | 201.25p | 29285 |
07/06/2013 | 202.25p | 203.49p | 202.00p | 202.75p | 29343 |
06/06/2013 | 204.00p | 206.20p | 202.38p | 202.50p | 131505 |
05/06/2013 | 206.50p | 207.25p | 203.00p | 203.00p | 49920 |
04/06/2013 | 210.00p | 210.00p | 207.00p | 207.00p | 75924 |
03/06/2013 | 209.00p | 211.00p | 208.25p | 208.25p | 20137 |
31/05/2013 | 209.25p | 210.25p | 208.38p | 209.50p | 28380 |
30/05/2013 | 210.00p | 211.12p | 208.75p | 210.25p | 96217 |
29/05/2013 | 211.50p | 213.37p | 210.00p | 211.12p | 20888 |
28/05/2013 | 212.50p | 213.38p | 211.00p | 213.37p | 18406 |
24/05/2013 | 210.00p | 212.44p | 209.00p | 211.00p | 46567 |
23/05/2013 | 210.00p | 213.19p | 208.50p | 210.75p | 65667 |
22/05/2013 | 215.00p | 215.75p | 214.50p | 215.50p | 46640 |
21/05/2013 | 214.50p | 216.00p | 214.50p | 216.00p | 16169 |
20/05/2013 | 214.00p | 215.50p | 213.13p | 215.25p | 75260 |
17/05/2013 | 210.50p | 213.00p | 210.50p | 213.00p | 45780 |
16/05/2013 | 209.00p | 211.00p | 208.25p | 210.75p | 127049 |
15/05/2013 | 208.25p | 209.50p | 208.00p | 208.75p | 17147 |
14/05/2013 | 207.00p | 209.70p | 207.00p | 209.63p | 61476 |
13/05/2013 | 208.00p | 208.49p | 207.00p | 207.25p | 103307 |
10/05/2013 | 207.01p | 209.00p | 207.01p | 208.00p | 9436 |
09/05/2013 | 207.00p | 208.90p | 207.00p | 208.00p | 24171 |
08/05/2013 | 206.00p | 208.50p | 206.00p | 208.00p | 39410 |
07/05/2013 | 203.50p | 205.49p | 203.50p | 204.25p | 23459 |
*Close Price adjusted for both dividends and splits