Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/01/2014 | 149.50p | 151.44p | 148.00p | 149.50p | 0 |
08/01/2014 | 149.50p | 151.44p | 148.00p | 149.50p | 0 |
07/01/2014 | 149.50p | 151.44p | 148.00p | 149.50p | 2345 |
06/01/2014 | 149.50p | 149.50p | 148.00p | 149.50p | 2000 |
03/01/2014 | 150.50p | 150.50p | 147.98p | 149.50p | 1853 |
02/01/2014 | 150.50p | 154.55p | 150.50p | 150.50p | 315 |
31/12/2013 | 150.00p | 154.55p | 150.00p | 150.50p | 3603 |
30/12/2013 | 150.50p | 154.55p | 150.50p | 150.50p | 1469 |
27/12/2013 | 150.50p | 154.55p | 150.50p | 150.50p | 703 |
24/12/2013 | 152.50p | 154.65p | 150.50p | 150.50p | 1634 |
23/12/2013 | 152.50p | 154.65p | 151.00p | 152.50p | 1078 |
20/12/2013 | 158.50p | 158.50p | 150.40p | 152.50p | 28937 |
19/12/2013 | 158.00p | 162.55p | 158.00p | 158.50p | 6062 |
18/12/2013 | 148.50p | 161.65p | 148.50p | 158.00p | 9912 |
17/12/2013 | 140.50p | 151.00p | 140.50p | 148.50p | 7510 |
16/12/2013 | 128.50p | 145.00p | 128.50p | 140.50p | 11241 |
13/12/2013 | 122.50p | 137.00p | 122.50p | 128.50p | 22560 |
12/12/2013 | 116.50p | 130.14p | 114.50p | 122.50p | 47894 |
11/12/2013 | 114.50p | 114.50p | 114.00p | 114.50p | 1770 |
10/12/2013 | 114.50p | 118.24p | 112.75p | 114.50p | 51125 |
09/12/2013 | 114.50p | 118.00p | 114.50p | 114.50p | 19113 |
06/12/2013 | 114.50p | 115.00p | 114.50p | 114.50p | 422 |
05/12/2013 | 113.50p | 115.00p | 113.50p | 114.50p | 2587 |
04/12/2013 | 102.50p | 113.50p | 100.00p | 113.50p | 101030 |
03/12/2013 | 96.00p | 101.50p | 96.00p | 101.50p | 146750 |
02/12/2013 | 103.00p | 105.50p | 93.00p | 96.00p | 12831 |
29/11/2013 | 107.50p | 107.50p | 95.00p | 105.50p | 11852 |
28/11/2013 | 108.00p | 108.00p | 104.00p | 107.50p | 1000 |
27/11/2013 | 108.00p | 108.50p | 104.00p | 108.00p | 0 |
26/11/2013 | 108.00p | 108.50p | 104.00p | 108.00p | 3070 |
25/11/2013 | 108.00p | 108.80p | 108.00p | 108.00p | 455 |
22/11/2013 | 110.00p | 110.00p | 106.00p | 108.00p | 1760 |
21/11/2013 | 110.00p | 112.00p | 104.00p | 110.00p | 0 |
20/11/2013 | 112.00p | 112.00p | 104.00p | 110.00p | 7500 |
19/11/2013 | 112.00p | 112.00p | 110.00p | 112.00p | 891 |
18/11/2013 | 113.50p | 113.50p | 109.00p | 112.00p | 4990 |
15/11/2013 | 114.00p | 114.00p | 110.00p | 113.50p | 397435 |
14/11/2013 | 123.50p | 123.50p | 111.00p | 114.00p | 9250 |
13/11/2013 | 123.50p | 123.50p | 119.00p | 123.50p | 5000 |
12/11/2013 | 123.50p | 124.00p | 123.50p | 123.50p | 0 |
11/11/2013 | 123.50p | 124.00p | 123.50p | 123.50p | 0 |
08/11/2013 | 124.00p | 124.00p | 123.50p | 123.50p | 200 |
07/11/2013 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
06/11/2013 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
05/11/2013 | 124.00p | 124.00p | 124.00p | 124.00p | 1606 |
04/11/2013 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
01/11/2013 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
31/10/2013 | 124.00p | 124.00p | 124.00p | 124.00p | 80 |
30/10/2013 | 124.00p | 124.00p | 124.00p | 124.00p | 782 |
29/10/2013 | 124.00p | 124.00p | 124.00p | 124.00p | 792 |
28/10/2013 | 123.50p | 123.50p | 123.30p | 123.50p | 0 |
25/10/2013 | 123.50p | 123.50p | 123.30p | 123.50p | 0 |
24/10/2013 | 123.50p | 123.50p | 123.30p | 123.50p | 0 |
23/10/2013 | 123.50p | 123.50p | 123.30p | 123.50p | 0 |
22/10/2013 | 123.50p | 123.50p | 123.30p | 123.50p | 1164 |
21/10/2013 | 123.50p | 123.50p | 123.30p | 123.50p | 2000 |
18/10/2013 | 123.50p | 123.50p | 123.30p | 123.50p | 0 |
17/10/2013 | 123.50p | 123.50p | 123.30p | 123.50p | 91 |
16/10/2013 | 123.50p | 123.50p | 123.00p | 123.50p | 0 |
15/10/2013 | 123.50p | 123.50p | 123.00p | 123.50p | 0 |
14/10/2013 | 123.50p | 123.50p | 123.00p | 123.50p | 0 |
11/10/2013 | 123.50p | 123.50p | 123.00p | 123.50p | 202 |
10/10/2013 | 123.50p | 123.50p | 123.30p | 123.50p | 0 |
09/10/2013 | 123.50p | 123.50p | 123.30p | 123.50p | 0 |
08/10/2013 | 123.50p | 123.50p | 123.30p | 123.50p | 16 |
07/10/2013 | 123.50p | 129.00p | 122.00p | 123.50p | 0 |
04/10/2013 | 123.50p | 129.00p | 122.00p | 123.50p | 0 |
03/10/2013 | 124.00p | 129.00p | 122.00p | 124.00p | 0 |
02/10/2013 | 125.50p | 129.00p | 122.00p | 124.00p | 0 |
01/10/2013 | 125.50p | 129.00p | 122.00p | 125.50p | 0 |
30/09/2013 | 129.00p | 129.00p | 122.00p | 125.50p | 5000 |
27/09/2013 | 126.50p | 129.00p | 126.00p | 129.00p | 3938 |
26/09/2013 | 129.00p | 131.50p | 129.00p | 129.00p | 0 |
25/09/2013 | 131.50p | 131.50p | 129.00p | 129.00p | 0 |
24/09/2013 | 131.50p | 131.50p | 130.30p | 131.50p | 3933 |
23/09/2013 | 131.50p | 131.50p | 130.30p | 131.50p | 0 |
20/09/2013 | 131.50p | 131.50p | 130.30p | 131.50p | 3808 |
19/09/2013 | 131.50p | 131.50p | 130.00p | 131.50p | 463 |
18/09/2013 | 131.50p | 133.50p | 130.30p | 131.50p | 0 |
17/09/2013 | 133.50p | 133.50p | 130.30p | 131.50p | 10153 |
16/09/2013 | 133.50p | 133.50p | 133.00p | 133.50p | 2000 |
13/09/2013 | 133.50p | 135.00p | 133.00p | 133.50p | 500 |
12/09/2013 | 133.50p | 133.50p | 132.00p | 133.50p | 663 |
11/09/2013 | 135.00p | 135.00p | 125.00p | 133.50p | 5114 |
10/09/2013 | 135.00p | 137.00p | 134.00p | 135.00p | 0 |
09/09/2013 | 137.00p | 137.00p | 134.00p | 135.00p | 2500 |
06/09/2013 | 137.00p | 137.00p | 137.00p | 137.00p | 1000 |
05/09/2013 | 138.50p | 138.50p | 136.00p | 137.00p | 4600 |
04/09/2013 | 138.50p | 144.00p | 120.00p | 138.50p | 0 |
03/09/2013 | 144.00p | 144.00p | 120.00p | 138.50p | 28064 |
02/09/2013 | 143.00p | 144.00p | 143.00p | 144.00p | 5000 |
30/08/2013 | 147.00p | 147.00p | 140.00p | 143.00p | 5000 |
29/08/2013 | 148.00p | 148.00p | 145.00p | 147.00p | 31940 |
28/08/2013 | 148.00p | 148.00p | 148.00p | 148.00p | 663 |
27/08/2013 | 148.00p | 148.00p | 147.00p | 148.00p | 3240 |
23/08/2013 | 147.00p | 148.40p | 147.00p | 148.00p | 21400 |
22/08/2013 | 144.50p | 147.80p | 144.50p | 147.00p | 9572 |
21/08/2013 | 144.50p | 146.30p | 144.50p | 144.50p | 300 |
20/08/2013 | 139.50p | 145.00p | 139.50p | 144.50p | 4443 |
19/08/2013 | 140.00p | 142.00p | 140.00p | 140.00p | 600 |
16/08/2013 | 139.50p | 141.50p | 136.00p | 140.00p | 0 |
15/08/2013 | 141.50p | 141.50p | 136.00p | 141.50p | 0 |
14/08/2013 | 141.50p | 141.50p | 136.00p | 141.50p | 2000 |
13/08/2013 | 141.50p | 146.70p | 141.50p | 141.50p | 213 |
12/08/2013 | 142.00p | 146.70p | 141.50p | 141.50p | 1567 |
09/08/2013 | 141.50p | 146.70p | 141.50p | 141.50p | 394 |
08/08/2013 | 141.00p | 147.00p | 141.00p | 141.50p | 3000 |
07/08/2013 | 141.00p | 145.80p | 135.00p | 141.00p | 0 |
06/08/2013 | 141.00p | 145.80p | 135.00p | 141.00p | 0 |
05/08/2013 | 141.00p | 145.80p | 135.00p | 141.00p | 4948 |
02/08/2013 | 146.50p | 146.50p | 130.00p | 141.00p | 11190 |
01/08/2013 | 153.50p | 153.50p | 146.50p | 146.50p | 3668 |
31/07/2013 | 156.50p | 161.50p | 152.00p | 153.50p | 4384 |
30/07/2013 | 161.50p | 162.46p | 160.30p | 161.50p | 17420 |
29/07/2013 | 161.50p | 163.00p | 161.50p | 161.50p | 5000 |
26/07/2013 | 161.50p | 163.00p | 161.50p | 161.50p | 4673 |
25/07/2013 | 161.50p | 163.00p | 161.50p | 161.50p | 5349 |
24/07/2013 | 160.00p | 167.00p | 160.00p | 161.50p | 1305 |
23/07/2013 | 161.00p | 165.00p | 160.00p | 160.00p | 0 |
22/07/2013 | 161.00p | 165.00p | 161.00p | 161.00p | 850 |
19/07/2013 | 161.00p | 165.00p | 161.00p | 161.00p | 5593 |
18/07/2013 | 160.50p | 164.00p | 157.50p | 161.00p | 4686 |
17/07/2013 | 158.00p | 164.00p | 158.00p | 160.50p | 9190 |
16/07/2013 | 154.50p | 164.00p | 154.50p | 158.00p | 6531 |
15/07/2013 | 130.50p | 161.00p | 130.50p | 154.50p | 27477 |
*Close Price adjusted for both dividends and splits