Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/12/2013 | 146.00p | 146.00p | 144.16p | 145.50p | 28218 |
27/12/2013 | 146.00p | 146.19p | 144.00p | 144.00p | 11877 |
24/12/2013 | 146.22p | 146.22p | 144.50p | 144.50p | 3500 |
23/12/2013 | 146.00p | 146.00p | 145.00p | 145.00p | 10988 |
20/12/2013 | 144.00p | 146.00p | 144.00p | 145.00p | 62345 |
19/12/2013 | 146.24p | 146.28p | 144.48p | 145.50p | 41716 |
18/12/2013 | 147.00p | 147.00p | 144.25p | 145.50p | 190965 |
17/12/2013 | 145.75p | 146.50p | 142.72p | 144.25p | 313552 |
16/12/2013 | 146.50p | 148.00p | 145.30p | 146.00p | 93050 |
13/12/2013 | 147.50p | 148.96p | 146.01p | 147.00p | 310541 |
12/12/2013 | 148.00p | 150.00p | 147.00p | 147.50p | 419339 |
11/12/2013 | 144.50p | 150.00p | 144.50p | 148.00p | 203333 |
10/12/2013 | 144.50p | 144.50p | 142.30p | 144.50p | 173077 |
09/12/2013 | 145.00p | 145.20p | 142.00p | 144.50p | 325804 |
06/12/2013 | 145.00p | 145.56p | 143.00p | 145.00p | 191702 |
05/12/2013 | 145.50p | 146.22p | 144.96p | 145.00p | 194213 |
04/12/2013 | 145.50p | 147.00p | 144.20p | 145.50p | 71551 |
03/12/2013 | 148.00p | 148.87p | 143.10p | 145.50p | 325329 |
02/12/2013 | 144.50p | 153.84p | 143.50p | 148.00p | 297261 |
29/11/2013 | 136.00p | 146.00p | 136.00p | 143.50p | 921265 |
28/11/2013 | 136.00p | 138.00p | 135.41p | 136.00p | 150250 |
27/11/2013 | 135.50p | 137.50p | 135.30p | 136.00p | 118781 |
26/11/2013 | 135.50p | 136.70p | 134.00p | 135.50p | 700016 |
25/11/2013 | 132.50p | 139.00p | 131.50p | 135.00p | 342688 |
22/11/2013 | 131.50p | 133.00p | 130.16p | 131.50p | 100193 |
21/11/2013 | 131.50p | 133.00p | 131.50p | 131.50p | 149328 |
20/11/2013 | 133.00p | 133.00p | 130.15p | 131.50p | 31603 |
19/11/2013 | 133.00p | 133.44p | 131.20p | 133.00p | 23050 |
18/11/2013 | 133.00p | 133.44p | 131.40p | 133.00p | 10877 |
15/11/2013 | 133.00p | 134.50p | 132.52p | 133.00p | 4099 |
14/11/2013 | 134.00p | 134.16p | 132.52p | 133.00p | 26997 |
13/11/2013 | 133.50p | 134.20p | 133.50p | 134.00p | 70534 |
12/11/2013 | 133.50p | 134.22p | 133.14p | 133.50p | 7893 |
11/11/2013 | 133.50p | 134.25p | 133.14p | 133.50p | 177650 |
08/11/2013 | 133.50p | 133.90p | 133.50p | 133.50p | 10500 |
07/11/2013 | 135.00p | 135.00p | 132.00p | 133.50p | 40060 |
06/11/2013 | 133.00p | 137.00p | 132.11p | 135.00p | 96087 |
05/11/2013 | 137.50p | 138.00p | 132.00p | 133.00p | 104613 |
04/11/2013 | 137.50p | 139.00p | 136.48p | 137.50p | 213850 |
01/11/2013 | 134.50p | 138.52p | 134.00p | 137.50p | 76815 |
31/10/2013 | 132.00p | 135.00p | 131.62p | 134.50p | 111417 |
30/10/2013 | 130.50p | 133.00p | 130.50p | 132.00p | 44734 |
29/10/2013 | 129.50p | 131.70p | 129.29p | 130.50p | 89767 |
28/10/2013 | 128.50p | 130.00p | 127.77p | 128.50p | 120342 |
25/10/2013 | 127.50p | 128.50p | 127.50p | 128.50p | 49169 |
24/10/2013 | 128.50p | 128.50p | 125.00p | 127.50p | 115245 |
23/10/2013 | 128.50p | 129.50p | 127.00p | 128.50p | 39402 |
22/10/2013 | 130.50p | 130.50p | 127.00p | 128.50p | 95740 |
21/10/2013 | 133.00p | 133.00p | 129.00p | 130.50p | 89857 |
18/10/2013 | 134.50p | 135.00p | 131.00p | 133.00p | 110876 |
17/10/2013 | 135.50p | 136.40p | 132.50p | 135.00p | 102233 |
16/10/2013 | 135.50p | 135.56p | 134.30p | 135.50p | 35849 |
15/10/2013 | 135.00p | 135.62p | 133.20p | 135.50p | 747557 |
14/10/2013 | 139.00p | 139.50p | 133.00p | 135.00p | 262921 |
11/10/2013 | 130.50p | 140.85p | 130.50p | 139.50p | 151613 |
10/10/2013 | 128.00p | 133.00p | 127.25p | 131.00p | 160491 |
09/10/2013 | 128.00p | 128.56p | 127.10p | 128.00p | 44945 |
08/10/2013 | 127.00p | 128.56p | 125.87p | 128.00p | 123695 |
07/10/2013 | 129.00p | 129.68p | 125.08p | 127.00p | 120663 |
04/10/2013 | 126.50p | 129.68p | 126.26p | 129.00p | 221822 |
03/10/2013 | 119.00p | 128.00p | 118.00p | 126.50p | 186410 |
02/10/2013 | 118.50p | 120.00p | 118.00p | 120.00p | 83716 |
01/10/2013 | 118.50p | 119.80p | 118.50p | 118.50p | 17142 |
30/09/2013 | 118.50p | 120.00p | 118.50p | 118.50p | 95250 |
27/09/2013 | 118.50p | 118.68p | 118.50p | 118.50p | 20003 |
26/09/2013 | 118.50p | 120.00p | 118.50p | 120.00p | 22200 |
25/09/2013 | 117.50p | 120.00p | 117.35p | 118.50p | 51484 |
24/09/2013 | 117.50p | 119.50p | 117.00p | 117.50p | 141187 |
23/09/2013 | 117.25p | 119.50p | 116.50p | 117.50p | 134810 |
20/09/2013 | 117.50p | 118.00p | 115.50p | 117.50p | 0 |
19/09/2013 | 118.00p | 118.00p | 115.50p | 117.50p | 299723 |
18/09/2013 | 117.50p | 119.00p | 115.50p | 118.00p | 179561 |
17/09/2013 | 118.00p | 118.00p | 117.00p | 117.50p | 1038976 |
16/09/2013 | 114.00p | 118.40p | 114.00p | 118.00p | 214125 |
13/09/2013 | 113.00p | 115.00p | 112.00p | 113.00p | 26786 |
12/09/2013 | 113.00p | 114.50p | 112.80p | 113.00p | 12684 |
11/09/2013 | 113.00p | 114.00p | 112.76p | 113.00p | 22257 |
10/09/2013 | 113.00p | 115.00p | 112.76p | 113.00p | 11214 |
09/09/2013 | 113.00p | 115.00p | 112.76p | 113.00p | 193650 |
06/09/2013 | 112.50p | 114.50p | 112.50p | 113.00p | 130881 |
05/09/2013 | 110.00p | 116.00p | 110.00p | 113.50p | 758419 |
04/09/2013 | 107.00p | 112.00p | 107.00p | 110.00p | 62270 |
03/09/2013 | 105.25p | 108.50p | 105.03p | 107.00p | 72312 |
02/09/2013 | 105.25p | 106.00p | 104.98p | 105.25p | 41544 |
30/08/2013 | 105.00p | 105.78p | 104.60p | 105.25p | 35661 |
29/08/2013 | 106.00p | 106.00p | 104.56p | 105.00p | 20971 |
28/08/2013 | 107.00p | 107.00p | 105.00p | 106.00p | 14266 |
27/08/2013 | 107.00p | 108.40p | 105.00p | 107.00p | 59282 |
23/08/2013 | 107.00p | 109.56p | 106.50p | 107.00p | 82576 |
22/08/2013 | 99.50p | 106.50p | 99.50p | 106.50p | 124041 |
21/08/2013 | 99.50p | 101.00p | 99.50p | 99.50p | 131483 |
20/08/2013 | 99.00p | 101.00p | 99.00p | 99.50p | 19067 |
19/08/2013 | 98.50p | 101.00p | 98.50p | 99.00p | 61126 |
16/08/2013 | 98.50p | 100.64p | 97.99p | 98.50p | 26082 |
15/08/2013 | 97.75p | 100.00p | 97.57p | 98.50p | 119283 |
14/08/2013 | 97.75p | 98.60p | 97.00p | 97.75p | 3990 |
13/08/2013 | 97.50p | 98.28p | 96.45p | 97.75p | 73770 |
12/08/2013 | 97.00p | 97.96p | 95.00p | 97.50p | 162735 |
09/08/2013 | 95.50p | 98.00p | 95.50p | 97.00p | 31078 |
08/08/2013 | 95.50p | 95.50p | 95.50p | 95.50p | 2906 |
07/08/2013 | 95.50p | 95.84p | 95.50p | 95.50p | 6650 |
06/08/2013 | 95.50p | 95.82p | 95.30p | 95.50p | 19946 |
05/08/2013 | 95.50p | 95.82p | 95.10p | 95.50p | 40264 |
02/08/2013 | 96.25p | 96.25p | 95.00p | 95.50p | 14625 |
01/08/2013 | 95.50p | 95.50p | 95.09p | 95.50p | 48113 |
31/07/2013 | 95.00p | 95.53p | 94.40p | 95.50p | 12152 |
30/07/2013 | 94.75p | 95.00p | 94.00p | 95.00p | 15617 |
29/07/2013 | 94.75p | 95.23p | 93.98p | 94.75p | 22350 |
26/07/2013 | 94.75p | 94.75p | 93.90p | 94.75p | 506254 |
25/07/2013 | 94.75p | 95.70p | 93.90p | 94.75p | 30260 |
24/07/2013 | 95.00p | 95.57p | 93.90p | 94.75p | 537301 |
23/07/2013 | 95.00p | 95.57p | 94.15p | 95.00p | 15612 |
22/07/2013 | 95.00p | 95.57p | 94.00p | 95.00p | 1871485 |
19/07/2013 | 95.00p | 95.00p | 94.00p | 95.00p | 32546 |
18/07/2013 | 95.00p | 95.00p | 93.97p | 95.00p | 6093 |
17/07/2013 | 95.00p | 95.00p | 93.97p | 95.00p | 61655 |
16/07/2013 | 94.00p | 95.00p | 93.00p | 95.00p | 1963746 |
15/07/2013 | 94.50p | 94.50p | 92.50p | 93.75p | 95755 |
12/07/2013 | 94.50p | 94.65p | 93.30p | 94.50p | 38440 |
11/07/2013 | 94.25p | 94.62p | 93.30p | 94.50p | 36527 |
10/07/2013 | 94.25p | 94.25p | 92.35p | 94.25p | 60345 |
09/07/2013 | 95.00p | 95.00p | 93.00p | 95.00p | 61397 |
08/07/2013 | 96.00p | 96.00p | 93.00p | 95.00p | 56764 |
05/07/2013 | 96.00p | 96.00p | 94.62p | 96.00p | 42182 |
04/07/2013 | 96.00p | 96.16p | 94.50p | 96.00p | 47555 |
03/07/2013 | 96.50p | 96.75p | 95.00p | 96.00p | 152373 |
02/07/2013 | 96.50p | 96.74p | 96.00p | 96.50p | 47982 |
01/07/2013 | 96.50p | 96.75p | 96.08p | 96.50p | 69263 |
28/06/2013 | 96.00p | 96.74p | 95.56p | 96.50p | 43726 |
27/06/2013 | 96.00p | 97.00p | 95.22p | 96.00p | 43868 |
26/06/2013 | 96.50p | 96.74p | 95.00p | 96.00p | 37002 |
25/06/2013 | 96.50p | 97.00p | 96.24p | 96.50p | 7727 |
24/06/2013 | 95.50p | 96.90p | 95.48p | 96.00p | 28710 |
21/06/2013 | 94.50p | 95.54p | 94.00p | 95.50p | 42192 |
20/06/2013 | 94.50p | 94.75p | 94.00p | 94.50p | 22134 |
19/06/2013 | 94.50p | 95.00p | 94.00p | 94.50p | 212406 |
18/06/2013 | 95.00p | 95.00p | 94.00p | 94.50p | 241540 |
17/06/2013 | 95.00p | 95.00p | 94.00p | 95.00p | 25484 |
14/06/2013 | 95.00p | 95.00p | 94.10p | 95.00p | 37658 |
13/06/2013 | 96.00p | 96.00p | 93.63p | 95.00p | 100225 |
12/06/2013 | 96.00p | 96.00p | 95.00p | 96.00p | 16827 |
11/06/2013 | 96.00p | 96.50p | 95.00p | 96.00p | 41861 |
10/06/2013 | 96.50p | 96.90p | 95.00p | 96.00p | 40990 |
07/06/2013 | 97.00p | 97.00p | 95.00p | 96.50p | 111032 |
06/06/2013 | 97.00p | 97.00p | 96.00p | 97.00p | 9181 |
05/06/2013 | 97.00p | 98.00p | 96.00p | 97.00p | 32644 |
04/06/2013 | 96.00p | 97.20p | 95.00p | 97.00p | 116837 |
03/06/2013 | 102.00p | 104.00p | 95.00p | 96.00p | 178521 |
31/05/2013 | 97.00p | 100.50p | 97.00p | 99.00p | 377365 |
30/05/2013 | 96.50p | 98.00p | 96.40p | 97.00p | 20661 |
29/05/2013 | 95.50p | 97.00p | 95.05p | 96.50p | 34174 |
28/05/2013 | 95.50p | 96.00p | 95.15p | 95.50p | 41840 |
24/05/2013 | 95.50p | 96.00p | 95.10p | 95.50p | 23716 |
23/05/2013 | 95.50p | 96.00p | 95.06p | 95.50p | 168979 |
22/05/2013 | 97.00p | 97.00p | 95.50p | 96.50p | 56433 |
21/05/2013 | 97.50p | 97.50p | 96.70p | 97.00p | 5804365 |
20/05/2013 | 98.00p | 98.00p | 97.00p | 97.50p | 133459 |
17/05/2013 | 98.50p | 98.50p | 96.00p | 98.00p | 176322 |
16/05/2013 | 98.50p | 99.38p | 97.50p | 98.50p | 11210 |
15/05/2013 | 97.50p | 99.00p | 97.27p | 98.50p | 36500 |
14/05/2013 | 99.50p | 99.50p | 97.37p | 97.50p | 107664 |
13/05/2013 | 99.50p | 99.75p | 99.50p | 99.50p | 101483 |
10/05/2013 | 99.50p | 99.78p | 99.01p | 99.50p | 8100 |
09/05/2013 | 99.50p | 99.82p | 99.00p | 99.50p | 70237 |
08/05/2013 | 99.50p | 99.84p | 99.00p | 99.50p | 152489 |
07/05/2013 | 98.00p | 100.00p | 98.00p | 99.50p | 65930 |
03/05/2013 | 98.00p | 99.00p | 97.65p | 98.00p | 38641 |
02/05/2013 | 97.75p | 99.00p | 97.40p | 98.00p | 47051 |
01/05/2013 | 97.50p | 97.75p | 97.25p | 97.75p | 11222 |
30/04/2013 | 96.50p | 98.00p | 96.50p | 97.25p | 35739 |
29/04/2013 | 97.00p | 97.00p | 96.25p | 96.50p | 42326 |
26/04/2013 | 97.00p | 98.00p | 96.30p | 97.00p | 40845 |
25/04/2013 | 97.00p | 97.80p | 96.28p | 97.00p | 34707 |
24/04/2013 | 97.00p | 97.35p | 96.28p | 97.00p | 204000 |
23/04/2013 | 97.00p | 97.36p | 96.22p | 97.00p | 34292 |
22/04/2013 | 97.00p | 97.50p | 96.01p | 97.00p | 569210 |
19/04/2013 | 97.75p | 97.75p | 96.38p | 97.00p | 1030746 |
18/04/2013 | 93.25p | 98.59p | 93.25p | 97.75p | 2486294 |
17/04/2013 | 92.50p | 92.75p | 92.00p | 92.75p | 25783 |
16/04/2013 | 92.25p | 92.62p | 91.65p | 92.50p | 44287 |
15/04/2013 | 92.00p | 93.00p | 91.60p | 92.25p | 5790 |
12/04/2013 | 91.75p | 92.65p | 91.40p | 92.00p | 38050 |
11/04/2013 | 91.25p | 91.75p | 90.60p | 91.75p | 36822 |
10/04/2013 | 90.75p | 92.00p | 89.53p | 91.25p | 65604 |
09/04/2013 | 90.25p | 90.75p | 89.52p | 90.75p | 97400 |
08/04/2013 | 90.25p | 90.25p | 89.50p | 90.25p | 155392 |
05/04/2013 | 91.50p | 91.85p | 89.00p | 90.25p | 192832 |
04/04/2013 | 91.75p | 91.75p | 89.73p | 91.75p | 6588991 |
03/04/2013 | 91.25p | 92.00p | 90.41p | 91.75p | 87999 |
02/04/2013 | 92.50p | 92.78p | 90.80p | 91.25p | 111109 |
28/03/2013 | 95.00p | 95.00p | 92.50p | 92.50p | 88384 |
27/03/2013 | 94.50p | 95.33p | 93.00p | 95.00p | 46101 |
26/03/2013 | 93.50p | 99.00p | 93.00p | 94.50p | 344357 |
25/03/2013 | 89.25p | 90.70p | 89.25p | 90.25p | 33842 |
22/03/2013 | 89.25p | 90.00p | 88.58p | 89.25p | 91630 |
21/03/2013 | 89.25p | 90.00p | 88.50p | 89.25p | 135577 |
20/03/2013 | 89.00p | 90.00p | 89.00p | 89.25p | 591303 |
19/03/2013 | 88.25p | 89.00p | 88.10p | 89.00p | 41330 |
18/03/2013 | 87.50p | 88.50p | 86.50p | 88.00p | 189757 |
15/03/2013 | 87.75p | 88.20p | 86.75p | 87.50p | 118484 |
*Close Price adjusted for both dividends and splits