Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2014 | 87.79p | 91.82p | 86.33p | 88.54p | 969942 |
18/11/2014 | 86.02p | 89.52p | 84.25p | 88.63p | 723609 |
17/11/2014 | 80.67p | 85.62p | 80.67p | 83.15p | 1233242 |
14/11/2014 | 83.81p | 83.81p | 78.11p | 82.71p | 896798 |
13/11/2014 | 85.89p | 86.46p | 80.49p | 81.69p | 838757 |
12/11/2014 | 87.13p | 88.54p | 83.94p | 84.17p | 757752 |
11/11/2014 | 86.69p | 91.55p | 84.86p | 87.13p | 537880 |
10/11/2014 | 85.80p | 93.41p | 84.97p | 88.46p | 1029416 |
07/11/2014 | 83.37p | 88.28p | 83.28p | 87.53p | 1013562 |
06/11/2014 | 81.20p | 85.31p | 81.20p | 83.37p | 1652147 |
05/11/2014 | 87.22p | 87.22p | 81.60p | 82.66p | 3327708 |
04/11/2014 | 88.90p | 92.97p | 83.86p | 85.80p | 855125 |
03/11/2014 | 88.37p | 93.59p | 88.10p | 90.14p | 561437 |
31/10/2014 | 92.88p | 92.88p | 86.82p | 87.53p | 874457 |
30/10/2014 | 94.12p | 94.51p | 88.90p | 89.61p | 768984 |
29/10/2014 | 96.06p | 101.28p | 94.65p | 95.27p | 818870 |
28/10/2014 | 98.72p | 98.80p | 94.65p | 96.42p | 534843 |
27/10/2014 | 99.87p | 103.15p | 95.09p | 95.09p | 839235 |
24/10/2014 | 103.49p | 106.06p | 99.51p | 99.95p | 913118 |
23/10/2014 | 112.25p | 112.25p | 104.02p | 105.26p | 1096891 |
22/10/2014 | 112.25p | 112.25p | 107.12p | 108.71p | 376864 |
21/10/2014 | 106.15p | 111.36p | 106.15p | 108.98p | 366479 |
20/10/2014 | 112.43p | 112.43p | 103.58p | 109.15p | 355272 |
17/10/2014 | 105.26p | 110.66p | 105.08p | 108.80p | 395555 |
16/10/2014 | 112.25p | 117.38p | 104.64p | 106.59p | 844526 |
15/10/2014 | 107.92p | 116.61p | 107.12p | 110.57p | 725772 |
14/10/2014 | 104.38p | 109.33p | 103.85p | 107.65p | 359169 |
13/10/2014 | 102.61p | 106.64p | 102.35p | 105.26p | 361942 |
10/10/2014 | 109.24p | 109.24p | 102.61p | 102.61p | 331153 |
09/10/2014 | 105.62p | 109.18p | 104.73p | 105.26p | 499535 |
08/10/2014 | 106.15p | 107.12p | 102.08p | 105.17p | 260276 |
07/10/2014 | 105.35p | 109.13p | 104.20p | 106.23p | 243060 |
06/10/2014 | 109.68p | 109.68p | 102.17p | 106.23p | 1160763 |
03/10/2014 | 112.51p | 112.69p | 108.18p | 109.51p | 256545 |
02/10/2014 | 113.22p | 114.99p | 108.89p | 109.33p | 490633 |
01/10/2014 | 123.66p | 123.93p | 114.73p | 115.17p | 248627 |
30/09/2014 | 124.99p | 124.99p | 117.74p | 119.68p | 259568 |
29/09/2014 | 127.20p | 127.20p | 121.05p | 121.80p | 201696 |
26/09/2014 | 122.86p | 124.97p | 120.61p | 123.57p | 380574 |
25/09/2014 | 131.62p | 133.57p | 122.88p | 127.29p | 401677 |
24/09/2014 | 135.69p | 137.11p | 132.86p | 134.89p | 106147 |
23/09/2014 | 133.57p | 136.77p | 132.86p | 134.01p | 344584 |
22/09/2014 | 137.19p | 138.61p | 133.57p | 134.72p | 316596 |
19/09/2014 | 141.53p | 141.88p | 138.52p | 140.20p | 383658 |
18/09/2014 | 142.32p | 142.32p | 138.17p | 141.53p | 92689 |
17/09/2014 | 143.39p | 143.39p | 138.17p | 139.94p | 138197 |
16/09/2014 | 145.95p | 146.03p | 140.47p | 141.53p | 191203 |
15/09/2014 | 140.91p | 148.96p | 140.91p | 147.10p | 291498 |
12/09/2014 | 137.72p | 144.45p | 137.72p | 142.85p | 307005 |
11/09/2014 | 145.24p | 147.54p | 139.76p | 141.62p | 222506 |
10/09/2014 | 143.47p | 146.39p | 141.53p | 143.39p | 185774 |
09/09/2014 | 141.88p | 144.45p | 139.85p | 144.00p | 255803 |
08/09/2014 | 145.95p | 150.37p | 138.84p | 145.07p | 276557 |
05/09/2014 | 142.41p | 151.88p | 142.41p | 149.58p | 209666 |
04/09/2014 | 150.37p | 151.52p | 144.27p | 145.42p | 151590 |
03/09/2014 | 149.31p | 156.57p | 145.07p | 153.03p | 390762 |
02/09/2014 | 147.19p | 149.68p | 144.09p | 148.43p | 306190 |
01/09/2014 | 146.30p | 146.90p | 144.00p | 144.45p | 106061 |
29/08/2014 | 146.22p | 146.22p | 142.50p | 142.77p | 421517 |
28/08/2014 | 147.72p | 147.72p | 141.97p | 142.06p | 139195 |
27/08/2014 | 147.90p | 147.99p | 141.09p | 144.36p | 156120 |
26/08/2014 | 144.00p | 146.84p | 140.91p | 143.92p | 223709 |
22/08/2014 | 144.27p | 146.30p | 142.24p | 144.27p | 161763 |
21/08/2014 | 145.15p | 148.87p | 142.50p | 145.24p | 245452 |
20/08/2014 | 141.09p | 151.17p | 140.73p | 146.84p | 286453 |
19/08/2014 | 147.28p | 149.67p | 141.15p | 141.53p | 234568 |
18/08/2014 | 143.56p | 146.57p | 141.88p | 145.69p | 182303 |
15/08/2014 | 152.94p | 152.94p | 140.91p | 143.21p | 616111 |
14/08/2014 | 151.35p | 151.35p | 144.80p | 149.49p | 466954 |
13/08/2014 | 144.36p | 151.06p | 144.18p | 147.37p | 232200 |
12/08/2014 | 147.63p | 147.72p | 144.18p | 147.72p | 266715 |
11/08/2014 | 143.74p | 147.55p | 143.05p | 145.51p | 342302 |
08/08/2014 | 142.32p | 146.09p | 138.14p | 143.39p | 370431 |
07/08/2014 | 142.85p | 146.27p | 142.50p | 145.07p | 760486 |
06/08/2014 | 136.13p | 143.65p | 130.83p | 143.56p | 584807 |
05/08/2014 | 136.31p | 139.49p | 132.68p | 133.12p | 253823 |
04/08/2014 | 141.26p | 144.71p | 137.28p | 138.52p | 180298 |
01/08/2014 | 141.53p | 145.88p | 134.59p | 143.47p | 340606 |
31/07/2014 | 140.82p | 145.62p | 140.47p | 144.18p | 297742 |
30/07/2014 | 144.62p | 146.84p | 139.41p | 140.47p | 483822 |
29/07/2014 | 145.86p | 148.60p | 144.45p | 147.72p | 458466 |
28/07/2014 | 143.56p | 147.28p | 142.77p | 144.45p | 262684 |
25/07/2014 | 146.22p | 146.22p | 138.96p | 145.07p | 295000 |
24/07/2014 | 144.18p | 147.07p | 141.79p | 145.42p | 155381 |
23/07/2014 | 146.13p | 148.23p | 140.82p | 144.45p | 327487 |
22/07/2014 | 147.01p | 148.60p | 144.45p | 145.95p | 177328 |
21/07/2014 | 142.41p | 149.05p | 140.38p | 146.22p | 345784 |
18/07/2014 | 142.32p | 146.48p | 139.41p | 141.88p | 369864 |
17/07/2014 | 143.92p | 143.92p | 137.99p | 140.64p | 251239 |
16/07/2014 | 146.66p | 152.01p | 141.92p | 143.56p | 385453 |
15/07/2014 | 144.36p | 150.02p | 142.32p | 142.68p | 376170 |
14/07/2014 | 149.93p | 150.46p | 145.07p | 146.75p | 302824 |
11/07/2014 | 148.60p | 154.18p | 143.30p | 148.69p | 432518 |
10/07/2014 | 144.80p | 150.73p | 144.80p | 149.05p | 325305 |
09/07/2014 | 147.28p | 148.60p | 144.18p | 147.72p | 237418 |
08/07/2014 | 152.59p | 152.59p | 142.94p | 144.18p | 631031 |
07/07/2014 | 155.46p | 159.00p | 152.36p | 152.81p | 3431219 |
04/07/2014 | 152.36p | 160.91p | 149.69p | 157.23p | 510179 |
03/07/2014 | 145.95p | 154.80p | 143.63p | 150.82p | 583176 |
02/07/2014 | 142.85p | 144.85p | 138.70p | 143.74p | 327087 |
01/07/2014 | 143.30p | 143.44p | 136.07p | 140.64p | 331507 |
30/06/2014 | 139.98p | 143.30p | 139.67p | 141.31p | 179229 |
27/06/2014 | 141.31p | 142.41p | 140.03p | 141.31p | 394791 |
26/06/2014 | 141.53p | 141.53p | 137.99p | 140.20p | 131144 |
25/06/2014 | 148.83p | 148.83p | 138.65p | 139.76p | 313420 |
24/06/2014 | 143.96p | 146.75p | 143.74p | 143.96p | 578314 |
23/06/2014 | 144.40p | 145.07p | 142.19p | 143.74p | 310855 |
20/06/2014 | 139.54p | 142.44p | 136.53p | 141.09p | 907194 |
19/06/2014 | 138.43p | 139.10p | 133.79p | 139.10p | 302606 |
18/06/2014 | 134.89p | 137.22p | 133.12p | 134.67p | 143863 |
17/06/2014 | 136.22p | 138.43p | 133.35p | 135.78p | 368920 |
16/06/2014 | 132.46p | 138.96p | 130.74p | 138.43p | 423782 |
13/06/2014 | 129.14p | 134.23p | 128.92p | 132.68p | 338159 |
12/06/2014 | 127.60p | 130.91p | 124.50p | 128.92p | 302064 |
11/06/2014 | 128.92p | 128.92p | 123.17p | 124.50p | 552947 |
10/06/2014 | 129.14p | 131.36p | 125.61p | 125.83p | 531433 |
09/06/2014 | 134.89p | 135.12p | 129.59p | 131.36p | 173438 |
06/06/2014 | 131.36p | 134.01p | 130.69p | 130.69p | 90580 |
05/06/2014 | 130.47p | 135.12p | 130.47p | 133.57p | 620320 |
04/06/2014 | 135.12p | 138.21p | 130.47p | 133.35p | 361400 |
03/06/2014 | 132.46p | 140.13p | 131.58p | 136.44p | 425003 |
02/06/2014 | 132.02p | 139.32p | 130.91p | 135.34p | 261489 |
30/05/2014 | 134.01p | 137.11p | 130.25p | 131.13p | 250654 |
29/05/2014 | 134.89p | 136.66p | 130.47p | 133.57p | 236445 |
28/05/2014 | 132.90p | 135.12p | 130.03p | 131.80p | 350911 |
27/05/2014 | 136.88p | 142.85p | 133.57p | 135.12p | 864836 |
23/05/2014 | 132.02p | 137.77p | 132.02p | 136.22p | 97818 |
22/05/2014 | 130.03p | 136.00p | 126.93p | 133.12p | 286005 |
21/05/2014 | 129.81p | 131.56p | 128.70p | 128.92p | 282606 |
20/05/2014 | 129.14p | 134.45p | 128.48p | 129.37p | 161704 |
19/05/2014 | 130.91p | 134.45p | 129.68p | 134.45p | 139041 |
16/05/2014 | 138.65p | 138.65p | 131.36p | 133.79p | 178414 |
15/05/2014 | 128.26p | 139.89p | 128.26p | 135.78p | 431188 |
14/05/2014 | 130.91p | 132.24p | 127.15p | 130.91p | 464342 |
13/05/2014 | 136.88p | 139.98p | 132.68p | 133.57p | 192085 |
12/05/2014 | 130.25p | 139.76p | 130.25p | 136.66p | 156891 |
09/05/2014 | 132.68p | 136.66p | 130.69p | 134.01p | 184036 |
08/05/2014 | 134.67p | 137.55p | 132.90p | 134.45p | 220547 |
07/05/2014 | 140.64p | 140.64p | 135.34p | 136.22p | 207786 |
06/05/2014 | 146.39p | 146.39p | 137.99p | 140.20p | 277519 |
02/05/2014 | 146.39p | 146.39p | 141.97p | 144.18p | 100189 |
01/05/2014 | 143.52p | 147.50p | 142.41p | 143.52p | 69425 |
30/04/2014 | 146.39p | 147.94p | 143.01p | 145.95p | 171529 |
29/04/2014 | 145.95p | 145.95p | 142.19p | 145.51p | 148169 |
28/04/2014 | 147.94p | 147.94p | 143.30p | 144.40p | 161832 |
25/04/2014 | 143.96p | 147.72p | 143.96p | 145.95p | 154160 |
24/04/2014 | 142.41p | 149.93p | 142.41p | 146.17p | 311219 |
23/04/2014 | 143.30p | 146.84p | 143.30p | 145.29p | 94539 |
22/04/2014 | 142.85p | 149.71p | 142.85p | 144.85p | 191317 |
17/04/2014 | 142.41p | 147.72p | 142.41p | 146.84p | 212373 |
16/04/2014 | 149.27p | 153.25p | 143.52p | 144.40p | 371544 |
15/04/2014 | 158.33p | 159.66p | 147.94p | 149.71p | 393837 |
14/04/2014 | 158.78p | 160.10p | 155.46p | 159.00p | 189651 |
11/04/2014 | 160.10p | 160.10p | 154.35p | 158.11p | 155953 |
10/04/2014 | 155.24p | 159.88p | 155.24p | 158.33p | 204749 |
09/04/2014 | 162.09p | 162.09p | 150.82p | 156.57p | 691686 |
08/04/2014 | 155.68p | 160.32p | 155.68p | 158.78p | 322662 |
07/04/2014 | 152.14p | 159.66p | 152.14p | 156.79p | 276712 |
04/04/2014 | 150.37p | 155.68p | 149.93p | 155.68p | 566430 |
03/04/2014 | 150.37p | 153.91p | 148.88p | 150.82p | 276861 |
02/04/2014 | 147.94p | 152.81p | 147.94p | 150.37p | 285887 |
01/04/2014 | 147.72p | 151.76p | 147.28p | 147.94p | 199596 |
31/03/2014 | 147.06p | 153.03p | 147.06p | 149.27p | 197617 |
28/03/2014 | 147.72p | 151.04p | 144.18p | 149.71p | 313275 |
27/03/2014 | 144.18p | 144.85p | 140.31p | 144.18p | 657061 |
26/03/2014 | 150.37p | 152.09p | 141.75p | 141.97p | 475415 |
25/03/2014 | 146.84p | 151.48p | 146.84p | 150.37p | 295003 |
24/03/2014 | 159.44p | 159.44p | 146.84p | 147.50p | 761497 |
21/03/2014 | 155.02p | 159.22p | 153.91p | 157.89p | 582751 |
20/03/2014 | 155.46p | 157.89p | 152.55p | 154.80p | 452501 |
19/03/2014 | 159.44p | 162.54p | 155.46p | 157.89p | 573566 |
18/03/2014 | 164.75p | 166.52p | 159.44p | 161.65p | 600070 |
17/03/2014 | 172.27p | 175.14p | 167.18p | 167.62p | 470704 |
14/03/2014 | 154.80p | 172.93p | 154.80p | 167.40p | 929364 |
13/03/2014 | 159.22p | 160.99p | 152.98p | 155.02p | 590219 |
12/03/2014 | 179.12p | 179.12p | 149.93p | 159.22p | 2344467 |
11/03/2014 | 177.79p | 182.22p | 172.97p | 174.92p | 351444 |
10/03/2014 | 172.71p | 177.57p | 170.61p | 177.13p | 269083 |
07/03/2014 | 180.67p | 183.50p | 173.37p | 175.80p | 751572 |
06/03/2014 | 169.39p | 182.00p | 169.39p | 179.12p | 537583 |
05/03/2014 | 168.95p | 173.15p | 163.18p | 170.94p | 503415 |
04/03/2014 | 178.24p | 178.24p | 162.23p | 169.61p | 1040900 |
03/03/2014 | 172.71p | 178.46p | 170.05p | 174.70p | 700810 |
28/02/2014 | 179.12p | 179.34p | 173.68p | 176.69p | 742016 |
27/02/2014 | 177.13p | 178.24p | 172.72p | 176.91p | 741289 |
26/02/2014 | 180.89p | 181.78p | 175.27p | 175.80p | 705496 |
25/02/2014 | 180.23p | 182.00p | 174.14p | 180.45p | 515587 |
24/02/2014 | 180.67p | 181.25p | 174.86p | 179.34p | 570866 |
21/02/2014 | 176.47p | 183.51p | 173.95p | 178.46p | 795543 |
20/02/2014 | 179.56p | 181.33p | 172.45p | 175.58p | 1184569 |
19/02/2014 | 173.37p | 181.11p | 171.82p | 179.56p | 1573778 |
18/02/2014 | 172.05p | 174.26p | 169.83p | 174.04p | 906886 |
17/02/2014 | 168.06p | 174.26p | 166.07p | 173.81p | 1451980 |
14/02/2014 | 160.10p | 168.44p | 158.78p | 166.07p | 1017975 |
13/02/2014 | 158.33p | 161.83p | 154.37p | 158.78p | 878067 |
12/02/2014 | 153.03p | 166.07p | 148.83p | 159.44p | 1857927 |
11/02/2014 | 148.38p | 152.14p | 145.73p | 151.04p | 1127150 |
10/02/2014 | 142.85p | 148.83p | 142.85p | 145.73p | 385478 |
07/02/2014 | 142.41p | 145.07p | 139.40p | 143.52p | 299377 |
06/02/2014 | 141.75p | 148.60p | 141.75p | 142.63p | 523377 |
*Close Price adjusted for both dividends and splits