Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2014 | 108.40p | 108.78p | 107.50p | 107.50p | 218970 |
05/02/2014 | 108.00p | 109.50p | 107.00p | 108.60p | 3575530 |
04/02/2014 | 107.30p | 108.20p | 107.00p | 107.00p | 171460 |
03/02/2014 | 108.10p | 109.14p | 108.00p | 108.20p | 1411470 |
31/01/2014 | 108.80p | 108.80p | 107.70p | 108.00p | 101690 |
30/01/2014 | 108.20p | 108.60p | 106.90p | 108.00p | 233710 |
29/01/2014 | 107.50p | 108.20p | 106.80p | 108.20p | 259380 |
28/01/2014 | 106.60p | 107.60p | 106.50p | 106.90p | 255540 |
27/01/2014 | 107.20p | 107.80p | 106.72p | 107.00p | 157660 |
24/01/2014 | 106.70p | 108.50p | 106.50p | 108.50p | 177250 |
23/01/2014 | 107.80p | 108.24p | 107.00p | 107.10p | 258790 |
22/01/2014 | 107.20p | 108.50p | 106.95p | 107.90p | 187960 |
21/01/2014 | 106.70p | 107.30p | 106.09p | 106.80p | 411520 |
20/01/2014 | 105.50p | 107.20p | 105.50p | 107.00p | 365170 |
17/01/2014 | 106.90p | 106.90p | 105.01p | 105.50p | 471450 |
16/01/2014 | 108.00p | 109.00p | 105.50p | 106.10p | 895750 |
15/01/2014 | 105.80p | 109.50p | 105.30p | 108.00p | 355480 |
14/01/2014 | 104.90p | 106.00p | 104.70p | 106.00p | 830160 |
13/01/2014 | 104.50p | 106.30p | 104.20p | 106.30p | 1028080 |
10/01/2014 | 103.40p | 104.30p | 103.13p | 104.00p | 1206050 |
09/01/2014 | 102.60p | 103.70p | 102.50p | 102.90p | 1280410 |
08/01/2014 | 102.00p | 103.00p | 102.00p | 102.60p | 1215820 |
07/01/2014 | 102.50p | 102.90p | 101.80p | 102.30p | 304300 |
06/01/2014 | 102.70p | 102.83p | 101.50p | 101.90p | 402270 |
03/01/2014 | 102.40p | 102.40p | 101.10p | 101.70p | 178660 |
02/01/2014 | 101.10p | 102.20p | 101.00p | 101.10p | 176300 |
31/12/2013 | 101.90p | 102.24p | 101.00p | 101.00p | 52360 |
30/12/2013 | 104.10p | 104.10p | 101.00p | 101.00p | 500670 |
27/12/2013 | 103.00p | 103.70p | 102.80p | 103.35p | 747700 |
24/12/2013 | 103.10p | 104.00p | 102.80p | 103.50p | 30710 |
23/12/2013 | 103.00p | 103.50p | 102.80p | 102.80p | 374070 |
20/12/2013 | 103.70p | 103.89p | 102.80p | 103.00p | 62800 |
19/12/2013 | 103.60p | 104.30p | 102.80p | 102.80p | 533940 |
18/12/2013 | 104.50p | 105.08p | 103.60p | 104.25p | 214280 |
17/12/2013 | 106.10p | 106.10p | 104.50p | 104.50p | 358900 |
16/12/2013 | 107.00p | 107.00p | 105.80p | 105.80p | 97950 |
13/12/2013 | 108.00p | 108.00p | 106.00p | 106.00p | 431470 |
12/12/2013 | 107.30p | 107.80p | 107.10p | 107.30p | 38420 |
11/12/2013 | 108.10p | 108.50p | 107.10p | 107.60p | 1013010 |
10/12/2013 | 108.20p | 108.50p | 107.50p | 108.40p | 295550 |
09/12/2013 | 108.60p | 108.60p | 107.70p | 108.50p | 297030 |
06/12/2013 | 108.10p | 108.80p | 107.80p | 108.00p | 148110 |
05/12/2013 | 108.10p | 109.50p | 107.65p | 108.80p | 171700 |
04/12/2013 | 108.10p | 108.90p | 107.72p | 108.50p | 804080 |
03/12/2013 | 107.60p | 108.30p | 107.60p | 108.30p | 82070 |
02/12/2013 | 108.00p | 108.60p | 107.69p | 108.00p | 93030 |
29/11/2013 | 108.20p | 109.50p | 107.50p | 108.10p | 274560 |
28/11/2013 | 108.10p | 109.50p | 108.10p | 109.50p | 93230 |
27/11/2013 | 108.80p | 109.40p | 107.80p | 108.70p | 477330 |
26/11/2013 | 108.70p | 108.80p | 107.90p | 108.40p | 183470 |
25/11/2013 | 108.20p | 109.00p | 108.10p | 108.20p | 730090 |
22/11/2013 | 109.00p | 109.00p | 107.90p | 108.50p | 472300 |
21/11/2013 | 108.50p | 109.54p | 108.40p | 108.40p | 283000 |
20/11/2013 | 110.00p | 110.20p | 108.80p | 109.50p | 178970 |
19/11/2013 | 109.50p | 109.50p | 108.50p | 109.40p | 101580 |
18/11/2013 | 109.00p | 109.80p | 108.90p | 109.20p | 873790 |
15/11/2013 | 108.50p | 109.50p | 108.40p | 109.00p | 123390 |
14/11/2013 | 108.50p | 108.50p | 108.00p | 108.40p | 118150 |
13/11/2013 | 108.70p | 109.20p | 108.30p | 108.50p | 101390 |
12/11/2013 | 108.70p | 109.60p | 108.50p | 109.20p | 208610 |
11/11/2013 | 109.90p | 109.90p | 108.50p | 109.00p | 134500 |
08/11/2013 | 109.50p | 109.50p | 107.50p | 108.80p | 405520 |
07/11/2013 | 111.00p | 111.40p | 109.50p | 109.50p | 442710 |
06/11/2013 | 111.00p | 111.67p | 111.00p | 111.00p | 73070 |
05/11/2013 | 111.00p | 111.71p | 111.00p | 111.00p | 78670 |
04/11/2013 | 111.00p | 111.70p | 111.00p | 111.35p | 88200 |
01/11/2013 | 111.00p | 112.15p | 111.00p | 111.50p | 80310 |
31/10/2013 | 111.30p | 112.00p | 110.99p | 111.00p | 186670 |
30/10/2013 | 112.30p | 112.40p | 111.40p | 112.00p | 121740 |
29/10/2013 | 111.60p | 112.60p | 111.10p | 112.00p | 250430 |
28/10/2013 | 111.40p | 112.70p | 111.26p | 111.70p | 259530 |
25/10/2013 | 111.50p | 112.70p | 111.00p | 112.50p | 390610 |
24/10/2013 | 111.00p | 112.00p | 109.91p | 111.00p | 393730 |
23/10/2013 | 110.60p | 111.40p | 110.51p | 111.40p | 93710 |
22/10/2013 | 109.10p | 111.00p | 109.10p | 110.90p | 386130 |
21/10/2013 | 108.70p | 110.40p | 107.50p | 110.10p | 249720 |
18/10/2013 | 107.10p | 108.50p | 107.10p | 107.50p | 134670 |
17/10/2013 | 107.30p | 108.40p | 107.00p | 107.50p | 175840 |
16/10/2013 | 109.10p | 109.34p | 106.00p | 107.00p | 640920 |
15/10/2013 | 110.30p | 110.40p | 108.90p | 108.90p | 592820 |
14/10/2013 | 110.30p | 111.30p | 110.00p | 110.00p | 370100 |
11/10/2013 | 110.70p | 111.30p | 110.00p | 110.90p | 132510 |
10/10/2013 | 110.50p | 111.30p | 110.00p | 111.30p | 102320 |
09/10/2013 | 111.00p | 111.70p | 110.50p | 110.50p | 153920 |
08/10/2013 | 112.10p | 112.10p | 111.00p | 111.00p | 225910 |
07/10/2013 | 113.30p | 113.44p | 111.50p | 111.50p | 160700 |
04/10/2013 | 114.40p | 114.50p | 113.10p | 113.20p | 146840 |
03/10/2013 | 114.10p | 114.70p | 113.10p | 113.10p | 110140 |
02/10/2013 | 115.00p | 115.23p | 114.00p | 114.00p | 88710 |
01/10/2013 | 114.40p | 115.30p | 114.40p | 115.30p | 131980 |
30/09/2013 | 114.70p | 115.10p | 114.20p | 114.20p | 274600 |
27/09/2013 | 115.40p | 115.40p | 114.60p | 115.20p | 187440 |
26/09/2013 | 115.40p | 116.00p | 114.60p | 115.30p | 264110 |
25/09/2013 | 116.10p | 116.20p | 115.30p | 115.50p | 94040 |
24/09/2013 | 116.00p | 117.00p | 115.50p | 116.10p | 232120 |
23/09/2013 | 116.40p | 117.80p | 116.10p | 117.00p | 191190 |
20/09/2013 | 116.50p | 117.50p | 115.50p | 115.70p | 314740 |
19/09/2013 | 117.50p | 117.80p | 116.10p | 116.10p | 222230 |
18/09/2013 | 116.30p | 117.50p | 116.00p | 117.30p | 106990 |
17/09/2013 | 116.20p | 117.50p | 116.20p | 117.50p | 69170 |
16/09/2013 | 115.80p | 117.00p | 115.78p | 117.00p | 195030 |
13/09/2013 | 115.60p | 116.40p | 115.30p | 116.30p | 138520 |
12/09/2013 | 115.60p | 116.30p | 115.30p | 115.30p | 120590 |
11/09/2013 | 115.50p | 116.40p | 115.40p | 115.60p | 163330 |
10/09/2013 | 115.40p | 116.50p | 114.50p | 115.70p | 146670 |
09/09/2013 | 114.90p | 115.50p | 114.50p | 114.50p | 142190 |
06/09/2013 | 114.90p | 115.70p | 114.50p | 115.00p | 242350 |
05/09/2013 | 115.10p | 115.70p | 114.50p | 115.00p | 115140 |
04/09/2013 | 114.80p | 115.80p | 114.50p | 114.50p | 168760 |
03/09/2013 | 115.70p | 115.80p | 114.80p | 115.60p | 188580 |
02/09/2013 | 114.80p | 115.80p | 114.20p | 115.40p | 343320 |
30/08/2013 | 114.60p | 115.00p | 114.20p | 114.20p | 114390 |
29/08/2013 | 115.50p | 115.74p | 114.51p | 114.60p | 145330 |
28/08/2013 | 115.60p | 116.10p | 115.50p | 116.10p | 111820 |
27/08/2013 | 118.50p | 118.50p | 115.50p | 115.50p | 213740 |
23/08/2013 | 118.10p | 118.50p | 117.24p | 118.20p | 238370 |
22/08/2013 | 121.90p | 121.90p | 116.13p | 118.30p | 576550 |
21/08/2013 | 123.70p | 124.70p | 123.70p | 124.70p | 72200 |
20/08/2013 | 124.10p | 125.10p | 123.40p | 123.40p | 148490 |
19/08/2013 | 124.30p | 125.00p | 124.30p | 124.30p | 100360 |
16/08/2013 | 124.30p | 124.70p | 123.60p | 124.60p | 66600 |
15/08/2013 | 124.50p | 124.58p | 123.88p | 124.30p | 187430 |
14/08/2013 | 124.00p | 124.80p | 123.30p | 124.30p | 284420 |
13/08/2013 | 123.40p | 123.99p | 123.10p | 123.30p | 167650 |
12/08/2013 | 123.30p | 123.40p | 122.10p | 123.40p | 114750 |
09/08/2013 | 122.00p | 123.40p | 121.80p | 123.40p | 119560 |
08/08/2013 | 122.00p | 122.10p | 121.65p | 122.00p | 35600 |
07/08/2013 | 121.80p | 122.00p | 121.20p | 121.20p | 99920 |
06/08/2013 | 122.00p | 122.10p | 121.12p | 122.00p | 177160 |
05/08/2013 | 120.60p | 122.00p | 120.60p | 121.90p | 142620 |
02/08/2013 | 121.00p | 121.50p | 120.47p | 121.00p | 171610 |
01/08/2013 | 120.70p | 121.00p | 120.50p | 120.60p | 496450 |
31/07/2013 | 120.70p | 120.70p | 120.31p | 120.50p | 133720 |
30/07/2013 | 120.70p | 120.70p | 120.51p | 120.70p | 231190 |
29/07/2013 | 120.40p | 120.90p | 120.40p | 120.50p | 537750 |
26/07/2013 | 120.20p | 120.90p | 120.20p | 120.90p | 140400 |
25/07/2013 | 120.00p | 120.50p | 120.00p | 120.20p | 315850 |
24/07/2013 | 120.50p | 121.00p | 120.40p | 120.40p | 385750 |
23/07/2013 | 120.00p | 121.00p | 119.88p | 120.50p | 339390 |
22/07/2013 | 120.00p | 120.30p | 119.45p | 120.00p | 330260 |
19/07/2013 | 118.60p | 120.00p | 117.80p | 120.00p | 221950 |
18/07/2013 | 118.00p | 118.50p | 116.70p | 118.50p | 146450 |
17/07/2013 | 117.20p | 117.90p | 116.50p | 117.80p | 177300 |
16/07/2013 | 116.40p | 117.50p | 116.30p | 117.50p | 301780 |
15/07/2013 | 116.40p | 116.90p | 115.80p | 116.90p | 105310 |
12/07/2013 | 115.40p | 116.50p | 114.73p | 116.50p | 114680 |
11/07/2013 | 114.00p | 115.60p | 114.00p | 115.60p | 409570 |
10/07/2013 | 114.30p | 114.50p | 113.80p | 114.50p | 101650 |
09/07/2013 | 113.80p | 114.30p | 113.80p | 114.30p | 167070 |
08/07/2013 | 113.60p | 114.30p | 113.60p | 114.20p | 91430 |
05/07/2013 | 114.00p | 114.50p | 113.60p | 114.15p | 116040 |
04/07/2013 | 113.70p | 113.80p | 113.30p | 113.40p | 175270 |
03/07/2013 | 113.20p | 113.70p | 113.20p | 113.20p | 81050 |
02/07/2013 | 113.30p | 113.90p | 113.20p | 113.20p | 180660 |
01/07/2013 | 113.20p | 114.00p | 113.10p | 113.20p | 120840 |
28/06/2013 | 112.70p | 113.70p | 112.70p | 113.20p | 76830 |
27/06/2013 | 113.00p | 113.40p | 112.70p | 113.20p | 185560 |
26/06/2013 | 114.50p | 114.50p | 113.00p | 113.00p | 365770 |
25/06/2013 | 114.70p | 114.70p | 113.50p | 114.10p | 405480 |
24/06/2013 | 113.70p | 114.30p | 113.60p | 113.60p | 115010 |
21/06/2013 | 114.90p | 114.90p | 113.60p | 113.90p | 245050 |
20/06/2013 | 113.90p | 114.55p | 113.90p | 114.25p | 80560 |
19/06/2013 | 114.00p | 114.60p | 113.90p | 114.30p | 198880 |
18/06/2013 | 114.20p | 114.80p | 113.60p | 113.90p | 140940 |
17/06/2013 | 114.20p | 115.00p | 114.20p | 114.90p | 153620 |
14/06/2013 | 114.20p | 114.70p | 114.20p | 114.40p | 61600 |
13/06/2013 | 114.30p | 114.89p | 114.00p | 114.20p | 121960 |
12/06/2013 | 114.80p | 114.90p | 114.30p | 114.40p | 196980 |
11/06/2013 | 115.00p | 115.00p | 114.30p | 114.50p | 130390 |
10/06/2013 | 114.80p | 114.80p | 114.30p | 114.30p | 224490 |
07/06/2013 | 114.20p | 114.50p | 114.00p | 114.30p | 78420 |
06/06/2013 | 113.20p | 114.49p | 112.73p | 114.00p | 221560 |
05/06/2013 | 113.00p | 113.30p | 112.50p | 113.30p | 99070 |
04/06/2013 | 113.00p | 113.00p | 112.50p | 112.50p | 87030 |
03/06/2013 | 113.00p | 113.40p | 112.00p | 112.00p | 357290 |
31/05/2013 | 113.40p | 113.50p | 112.50p | 112.60p | 202610 |
30/05/2013 | 113.70p | 113.70p | 113.10p | 113.40p | 91420 |
29/05/2013 | 113.80p | 114.05p | 113.26p | 113.50p | 63180 |
28/05/2013 | 114.10p | 114.10p | 113.10p | 113.50p | 629200 |
24/05/2013 | 114.10p | 114.10p | 113.26p | 113.80p | 95260 |
23/05/2013 | 113.50p | 114.00p | 113.40p | 113.80p | 104930 |
22/05/2013 | 113.90p | 114.50p | 113.90p | 114.50p | 127510 |
21/05/2013 | 114.10p | 114.70p | 114.00p | 114.70p | 119700 |
20/05/2013 | 114.80p | 114.80p | 114.10p | 114.70p | 145560 |
17/05/2013 | 114.40p | 114.70p | 114.40p | 114.55p | 112050 |
16/05/2013 | 114.60p | 114.90p | 114.50p | 114.60p | 256720 |
15/05/2013 | 114.70p | 115.00p | 114.60p | 114.80p | 257270 |
14/05/2013 | 114.80p | 114.80p | 114.20p | 114.80p | 147870 |
13/05/2013 | 114.70p | 114.90p | 114.00p | 114.60p | 75400 |
10/05/2013 | 114.90p | 115.30p | 114.40p | 114.90p | 175560 |
09/05/2013 | 114.80p | 114.90p | 114.30p | 114.90p | 379890 |
08/05/2013 | 114.50p | 114.89p | 114.00p | 114.40p | 125190 |
07/05/2013 | 115.20p | 115.20p | 114.50p | 114.70p | 155140 |
03/05/2013 | 115.00p | 115.20p | 114.10p | 114.50p | 138300 |
02/05/2013 | 114.30p | 115.10p | 114.20p | 114.70p | 120600 |
01/05/2013 | 114.00p | 115.10p | 114.00p | 115.10p | 100570 |
30/04/2013 | 115.20p | 115.20p | 114.20p | 115.00p | 154150 |
29/04/2013 | 115.30p | 115.30p | 114.50p | 115.10p | 228280 |
26/04/2013 | 115.10p | 115.30p | 114.50p | 115.30p | 226240 |
25/04/2013 | 115.00p | 115.20p | 114.30p | 115.10p | 52380 |
*Close Price adjusted for both dividends and splits