Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/01/2014 | 228.09p | 228.09p | 223.31p | 223.31p | 1737 |
20/01/2014 | 220.12p | 229.69p | 218.20p | 229.69p | 11067 |
17/01/2014 | 219.41p | 219.41p | 218.52p | 218.52p | 675 |
16/01/2014 | 219.48p | 219.48p | 218.52p | 218.52p | 823 |
15/01/2014 | 226.50p | 226.50p | 218.52p | 218.52p | 31106 |
14/01/2014 | 227.77p | 227.77p | 223.71p | 226.50p | 270 |
13/01/2014 | 226.50p | 228.09p | 223.43p | 226.50p | 17872 |
10/01/2014 | 227.07p | 228.09p | 227.07p | 228.09p | 3599 |
09/01/2014 | 229.69p | 231.28p | 228.09p | 228.09p | 6535 |
08/01/2014 | 229.69p | 235.05p | 228.09p | 228.09p | 13011 |
07/01/2014 | 233.51p | 233.51p | 232.88p | 232.88p | 5078 |
06/01/2014 | 226.50p | 232.88p | 226.50p | 232.88p | 12568 |
03/01/2014 | 236.07p | 239.26p | 226.50p | 229.69p | 26985 |
02/01/2014 | 242.45p | 244.04p | 236.07p | 239.26p | 9402 |
31/12/2013 | 242.45p | 245.64p | 240.53p | 244.04p | 21540 |
30/12/2013 | 239.26p | 244.04p | 239.26p | 244.04p | 4702 |
27/12/2013 | 239.26p | 241.49p | 237.66p | 237.66p | 0 |
24/12/2013 | 239.26p | 241.49p | 237.66p | 239.26p | 0 |
23/12/2013 | 239.26p | 241.49p | 237.66p | 239.26p | 14728 |
20/12/2013 | 236.55p | 237.66p | 236.07p | 237.66p | 94 |
19/12/2013 | 236.07p | 237.34p | 236.07p | 236.07p | 40641 |
18/12/2013 | 239.26p | 239.89p | 236.07p | 236.07p | 51823 |
17/12/2013 | 229.69p | 239.26p | 223.31p | 237.66p | 19458 |
16/12/2013 | 220.12p | 223.31p | 220.12p | 223.31p | 7053 |
13/12/2013 | 223.31p | 226.50p | 223.31p | 223.31p | 2241 |
12/12/2013 | 216.93p | 226.50p | 212.33p | 226.50p | 27870 |
11/12/2013 | 214.12p | 220.12p | 214.12p | 220.12p | 0 |
10/12/2013 | 214.12p | 218.52p | 214.12p | 218.52p | 627 |
09/12/2013 | 215.46p | 218.52p | 215.46p | 218.52p | 1166 |
06/12/2013 | 218.46p | 218.52p | 215.33p | 218.52p | 1959 |
05/12/2013 | 216.93p | 216.93p | 215.33p | 215.33p | 11846 |
04/12/2013 | 210.55p | 217.25p | 210.55p | 213.74p | 38224 |
03/12/2013 | 216.93p | 216.93p | 207.68p | 213.74p | 1102 |
02/12/2013 | 210.55p | 215.65p | 207.36p | 212.14p | 24290 |
29/11/2013 | 204.17p | 212.14p | 204.17p | 212.14p | 0 |
28/11/2013 | 204.17p | 212.14p | 204.17p | 212.14p | 334315 |
27/11/2013 | 213.48p | 213.48p | 205.76p | 205.76p | 2335 |
26/11/2013 | 216.93p | 216.93p | 207.99p | 212.14p | 7639 |
25/11/2013 | 210.55p | 213.10p | 207.36p | 212.14p | 37477 |
22/11/2013 | 213.74p | 220.12p | 204.17p | 210.55p | 66152 |
21/11/2013 | 204.17p | 205.95p | 204.17p | 204.17p | 6310 |
20/11/2013 | 202.38p | 204.17p | 202.38p | 204.17p | 309 |
19/11/2013 | 202.72p | 205.44p | 202.72p | 204.17p | 2547 |
18/11/2013 | 209.10p | 209.10p | 204.17p | 204.17p | 3517 |
15/11/2013 | 210.29p | 210.29p | 208.95p | 208.95p | 1567 |
14/11/2013 | 204.17p | 208.95p | 204.17p | 208.95p | 3089 |
13/11/2013 | 204.17p | 207.36p | 201.33p | 207.36p | 0 |
12/11/2013 | 204.17p | 207.36p | 201.33p | 207.36p | 0 |
11/11/2013 | 204.17p | 204.17p | 201.33p | 202.57p | 2829 |
08/11/2013 | 200.98p | 203.53p | 200.98p | 202.57p | 1381 |
07/11/2013 | 204.17p | 204.17p | 202.57p | 202.57p | 5094 |
06/11/2013 | 207.36p | 208.95p | 202.57p | 202.57p | 2534 |
05/11/2013 | 207.36p | 210.55p | 204.17p | 208.95p | 12144 |
04/11/2013 | 212.46p | 212.46p | 210.55p | 210.55p | 3527 |
01/11/2013 | 211.23p | 211.23p | 210.55p | 210.55p | 470 |
31/10/2013 | 210.55p | 215.14p | 210.55p | 210.55p | 3645 |
30/10/2013 | 213.10p | 215.33p | 213.10p | 215.33p | 363 |
29/10/2013 | 215.33p | 216.93p | 215.33p | 215.33p | 55641 |
28/10/2013 | 216.93p | 220.12p | 215.33p | 215.33p | 4310 |
25/10/2013 | 210.55p | 212.14p | 210.55p | 212.14p | 0 |
24/10/2013 | 210.55p | 212.14p | 210.55p | 212.14p | 1567 |
23/10/2013 | 216.93p | 216.93p | 205.76p | 210.55p | 4506 |
22/10/2013 | 207.36p | 207.36p | 205.44p | 205.76p | 5605 |
21/10/2013 | 213.10p | 213.10p | 207.36p | 212.14p | 7943 |
18/10/2013 | 204.17p | 212.14p | 200.98p | 212.14p | 13396 |
17/10/2013 | 191.97p | 203.21p | 189.81p | 200.98p | 13716 |
16/10/2013 | 169.07p | 191.41p | 168.59p | 189.81p | 43557 |
15/10/2013 | 161.76p | 161.76p | 160.14p | 161.10p | 7340 |
14/10/2013 | 158.24p | 162.69p | 158.24p | 162.69p | 0 |
11/10/2013 | 158.24p | 162.69p | 158.24p | 162.69p | 117 |
10/10/2013 | 157.28p | 161.42p | 157.28p | 159.50p | 838 |
09/10/2013 | 158.87p | 158.87p | 157.91p | 157.91p | 12489 |
08/10/2013 | 159.50p | 159.50p | 156.80p | 157.91p | 10914 |
07/10/2013 | 157.14p | 157.91p | 157.14p | 157.91p | 227 |
04/10/2013 | 159.50p | 161.74p | 157.91p | 157.91p | 13992 |
03/10/2013 | 165.88p | 165.88p | 161.10p | 161.10p | 0 |
02/10/2013 | 165.88p | 165.88p | 162.69p | 162.69p | 392 |
01/10/2013 | 172.26p | 172.26p | 156.31p | 161.10p | 433675 |
30/09/2013 | 169.07p | 172.26p | 169.07p | 169.07p | 3918 |
27/09/2013 | 177.37p | 180.24p | 177.37p | 180.24p | 2351 |
26/09/2013 | 178.65p | 178.65p | 175.46p | 175.46p | 0 |
25/09/2013 | 178.65p | 178.65p | 178.65p | 178.65p | 1959 |
24/09/2013 | 172.26p | 178.65p | 172.26p | 178.65p | 0 |
23/09/2013 | 172.26p | 178.65p | 172.26p | 178.65p | 0 |
20/09/2013 | 172.26p | 178.65p | 172.26p | 178.65p | 58 |
19/09/2013 | 178.52p | 180.24p | 178.52p | 178.65p | 0 |
18/09/2013 | 178.52p | 180.24p | 178.52p | 180.24p | 1136 |
17/09/2013 | 178.65p | 178.82p | 178.65p | 178.65p | 1763 |
16/09/2013 | 172.26p | 178.65p | 169.07p | 178.65p | 703741 |
13/09/2013 | 172.26p | 172.26p | 169.07p | 169.07p | 17362 |
12/09/2013 | 165.88p | 170.61p | 165.88p | 169.07p | 10184 |
11/09/2013 | 159.50p | 162.69p | 159.50p | 162.69p | 16849 |
10/09/2013 | 159.50p | 161.10p | 159.50p | 161.10p | 1567 |
09/09/2013 | 156.31p | 161.10p | 154.40p | 161.10p | 26957 |
06/09/2013 | 162.69p | 162.69p | 157.91p | 157.91p | 9548 |
05/09/2013 | 159.50p | 161.10p | 158.55p | 161.10p | 12722 |
04/09/2013 | 169.07p | 170.67p | 155.42p | 156.31p | 20704 |
03/09/2013 | 165.88p | 171.12p | 165.88p | 170.67p | 616370 |
02/09/2013 | 167.32p | 172.26p | 165.88p | 167.48p | 1447 |
30/08/2013 | 167.80p | 172.26p | 167.80p | 172.26p | 784 |
29/08/2013 | 169.55p | 172.26p | 169.55p | 170.67p | 0 |
28/08/2013 | 169.55p | 172.26p | 169.55p | 170.67p | 102 |
27/08/2013 | 178.65p | 191.41p | 172.26p | 172.26p | 0 |
23/08/2013 | 178.65p | 191.41p | 172.26p | 172.26p | 0 |
22/08/2013 | 178.65p | 191.41p | 172.26p | 173.86p | 109592 |
21/08/2013 | 176.22p | 176.22p | 175.46p | 175.46p | 602 |
20/08/2013 | 165.88p | 173.86p | 165.88p | 169.07p | 3918 |
19/08/2013 | 172.26p | 173.86p | 172.26p | 173.86p | 784 |
16/08/2013 | 169.07p | 173.86p | 165.25p | 173.86p | 2918 |
15/08/2013 | 165.88p | 168.44p | 165.88p | 165.88p | 16644 |
14/08/2013 | 166.36p | 167.48p | 166.36p | 167.48p | 1055 |
13/08/2013 | 169.07p | 173.86p | 167.48p | 167.48p | 6709 |
12/08/2013 | 176.09p | 176.09p | 173.86p | 173.86p | 1137 |
09/08/2013 | 172.26p | 178.65p | 172.26p | 175.46p | 115457 |
08/08/2013 | 176.52p | 178.65p | 176.52p | 178.65p | 0 |
07/08/2013 | 176.52p | 178.65p | 176.52p | 178.65p | 98 |
06/08/2013 | 169.07p | 178.65p | 168.76p | 178.65p | 4587 |
05/08/2013 | 181.84p | 181.84p | 175.46p | 178.65p | 4114 |
02/08/2013 | 172.26p | 175.46p | 170.67p | 175.46p | 447 |
01/08/2013 | 169.07p | 172.26p | 166.71p | 170.67p | 0 |
31/07/2013 | 169.07p | 172.26p | 166.71p | 170.67p | 2829 |
30/07/2013 | 172.26p | 180.43p | 165.88p | 172.26p | 10603 |
29/07/2013 | 191.41p | 191.41p | 181.84p | 181.84p | 0 |
26/07/2013 | 191.41p | 191.41p | 183.43p | 183.43p | 0 |
25/07/2013 | 191.41p | 191.41p | 183.43p | 183.43p | 9012 |
24/07/2013 | 178.65p | 186.62p | 175.46p | 183.43p | 0 |
23/07/2013 | 178.65p | 186.62p | 175.46p | 186.62p | 784 |
22/07/2013 | 178.65p | 181.84p | 175.46p | 181.84p | 0 |
19/07/2013 | 178.65p | 180.57p | 175.46p | 177.05p | 28001 |
18/07/2013 | 185.03p | 200.98p | 173.23p | 175.46p | 59189 |
17/07/2013 | 197.79p | 204.17p | 193.00p | 200.98p | 8402 |
16/07/2013 | 191.41p | 197.79p | 191.41p | 193.00p | 0 |
15/07/2013 | 191.41p | 197.79p | 191.41p | 194.60p | 11807 |
12/07/2013 | 188.22p | 189.81p | 188.22p | 189.81p | 1959 |
11/07/2013 | 172.26p | 190.21p | 172.26p | 188.22p | 25825 |
10/07/2013 | 178.65p | 181.84p | 177.05p | 177.05p | 17006 |
09/07/2013 | 191.41p | 194.60p | 172.26p | 181.84p | 26108 |
08/07/2013 | 197.79p | 200.98p | 194.60p | 194.60p | 9012 |
05/07/2013 | 200.98p | 200.98p | 200.98p | 200.98p | 1176 |
04/07/2013 | 200.98p | 200.98p | 193.32p | 196.19p | 3291 |
03/07/2013 | 200.98p | 202.57p | 200.98p | 202.57p | 1176 |
02/07/2013 | 204.17p | 205.76p | 202.57p | 202.57p | 15416 |
01/07/2013 | 201.32p | 205.76p | 199.38p | 205.76p | 1708 |
28/06/2013 | 203.05p | 203.05p | 199.38p | 199.38p | 437 |
27/06/2013 | 200.98p | 202.57p | 200.98p | 202.57p | 1176 |
26/06/2013 | 200.11p | 200.11p | 197.79p | 199.38p | 750 |
25/06/2013 | 197.79p | 198.55p | 194.60p | 197.79p | 5642 |
24/06/2013 | 197.79p | 205.76p | 194.60p | 197.79p | 5486 |
21/06/2013 | 206.68p | 206.68p | 205.76p | 205.76p | 89 |
20/06/2013 | 200.98p | 205.76p | 200.98p | 205.76p | 2492 |
19/06/2013 | 207.36p | 207.36p | 202.57p | 202.57p | 4406 |
18/06/2013 | 208.25p | 208.25p | 207.36p | 207.36p | 39 |
17/06/2013 | 204.17p | 208.25p | 204.17p | 204.17p | 808 |
14/06/2013 | 207.36p | 208.95p | 207.36p | 208.95p | 2257 |
13/06/2013 | 210.55p | 212.14p | 207.36p | 208.95p | 17353 |
12/06/2013 | 210.55p | 213.74p | 210.55p | 212.14p | 1229 |
11/06/2013 | 213.74p | 215.96p | 213.74p | 213.74p | 0 |
10/06/2013 | 213.74p | 215.96p | 213.74p | 213.74p | 1312 |
07/06/2013 | 211.82p | 212.14p | 211.82p | 212.14p | 2351 |
06/06/2013 | 213.74p | 215.33p | 208.49p | 208.95p | 4694 |
05/06/2013 | 216.93p | 216.99p | 212.14p | 215.33p | 5094 |
04/06/2013 | 210.55p | 212.14p | 204.17p | 212.14p | 237846 |
03/06/2013 | 204.17p | 207.36p | 197.79p | 207.36p | 470245 |
31/05/2013 | 204.17p | 207.36p | 192.68p | 197.79p | 0 |
30/05/2013 | 204.17p | 207.36p | 192.68p | 197.79p | 13812 |
29/05/2013 | 207.36p | 216.93p | 207.36p | 207.36p | 10971 |
28/05/2013 | 204.17p | 216.93p | 204.17p | 216.93p | 1724 |
24/05/2013 | 204.17p | 209.14p | 204.17p | 205.76p | 20023 |
23/05/2013 | 210.57p | 210.57p | 205.76p | 205.76p | 784 |
22/05/2013 | 204.17p | 208.95p | 197.79p | 208.95p | 15088 |
21/05/2013 | 216.93p | 218.71p | 212.47p | 216.93p | 12171 |
20/05/2013 | 211.82p | 216.93p | 211.82p | 216.93p | 5991 |
17/05/2013 | 211.52p | 218.52p | 211.52p | 218.52p | 7953 |
16/05/2013 | 210.55p | 216.93p | 196.51p | 216.93p | 29149 |
15/05/2013 | 210.55p | 221.01p | 204.17p | 205.76p | 24973 |
14/05/2013 | 226.50p | 229.69p | 206.08p | 210.55p | 14166 |
13/05/2013 | 226.50p | 229.85p | 226.50p | 229.69p | 2415 |
10/05/2013 | 236.07p | 242.45p | 226.50p | 229.69p | 5904 |
09/05/2013 | 236.07p | 242.45p | 232.91p | 242.45p | 3322 |
08/05/2013 | 236.23p | 237.66p | 236.23p | 237.66p | 2018 |
07/05/2013 | 232.88p | 234.47p | 232.88p | 234.47p | 3918 |
03/05/2013 | 236.07p | 242.45p | 236.07p | 242.45p | 3195 |
02/05/2013 | 232.88p | 242.45p | 232.88p | 242.45p | 3621 |
01/05/2013 | 232.88p | 236.07p | 232.88p | 236.07p | 2177 |
30/04/2013 | 236.07p | 242.45p | 236.07p | 242.45p | 875 |
29/04/2013 | 236.07p | 242.45p | 236.07p | 242.45p | 4796 |
26/04/2013 | 237.66p | 239.89p | 237.66p | 239.26p | 24754 |
25/04/2013 | 236.07p | 242.45p | 233.51p | 242.45p | 387173 |
24/04/2013 | 239.26p | 242.45p | 231.60p | 242.45p | 1691 |
23/04/2013 | 239.89p | 244.04p | 239.89p | 240.85p | 0 |
22/04/2013 | 239.89p | 244.04p | 239.89p | 240.85p | 0 |
19/04/2013 | 239.89p | 244.04p | 239.89p | 244.04p | 0 |
18/04/2013 | 239.89p | 242.45p | 239.89p | 242.45p | 1176 |
17/04/2013 | 236.07p | 242.45p | 230.32p | 242.45p | 2682 |
16/04/2013 | 239.26p | 255.21p | 232.88p | 255.21p | 15079 |
15/04/2013 | 242.45p | 244.49p | 232.88p | 232.88p | 13583 |
12/04/2013 | 245.64p | 245.64p | 245.64p | 245.64p | 1959 |
11/04/2013 | 248.83p | 252.59p | 242.45p | 242.45p | 15937 |
10/04/2013 | 255.21p | 258.40p | 245.32p | 245.64p | 14732 |
09/04/2013 | 261.59p | 261.59p | 255.21p | 258.40p | 8473 |
*Close Price adjusted for both dividends and splits