Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2014 | 83.95p | 87.41p | 81.97p | 83.45p | 364973 |
14/02/2014 | 86.66p | 87.87p | 83.21p | 85.18p | 329713 |
13/02/2014 | 88.64p | 92.81p | 85.48p | 86.91p | 406794 |
12/02/2014 | 88.64p | 91.36p | 88.02p | 89.38p | 300120 |
11/02/2014 | 84.20p | 92.59p | 84.20p | 89.38p | 1123844 |
10/02/2014 | 84.20p | 86.91p | 84.20p | 85.68p | 357590 |
07/02/2014 | 77.53p | 90.86p | 77.53p | 86.66p | 1075113 |
06/02/2014 | 79.26p | 80.54p | 75.55p | 78.52p | 344091 |
05/02/2014 | 75.31p | 80.69p | 75.31p | 75.55p | 557348 |
04/02/2014 | 77.04p | 78.76p | 74.56p | 78.52p | 558238 |
03/02/2014 | 76.05p | 84.69p | 75.31p | 77.53p | 1814381 |
31/01/2014 | 72.34p | 76.66p | 68.37p | 75.31p | 2359594 |
30/01/2014 | 75.80p | 77.04p | 69.87p | 74.32p | 1116922 |
29/01/2014 | 81.48p | 85.52p | 73.33p | 74.07p | 1297966 |
28/01/2014 | 73.33p | 81.48p | 68.39p | 80.24p | 2742910 |
27/01/2014 | 84.69p | 84.94p | 73.08p | 74.32p | 1775217 |
24/01/2014 | 85.92p | 88.23p | 80.00p | 81.48p | 2936806 |
23/01/2014 | 91.85p | 93.57p | 85.28p | 85.68p | 2393366 |
22/01/2014 | 99.50p | 100.74p | 90.86p | 92.59p | 1821368 |
21/01/2014 | 98.76p | 103.70p | 98.76p | 100.99p | 87809 |
20/01/2014 | 103.21p | 103.21p | 97.78p | 100.24p | 381435 |
17/01/2014 | 97.53p | 103.70p | 97.53p | 101.23p | 338943 |
16/01/2014 | 95.55p | 103.31p | 95.55p | 99.75p | 801777 |
15/01/2014 | 94.81p | 97.59p | 91.45p | 96.05p | 1535363 |
14/01/2014 | 98.76p | 101.15p | 93.33p | 94.81p | 833741 |
13/01/2014 | 98.76p | 106.17p | 97.44p | 100.00p | 660526 |
10/01/2014 | 102.22p | 105.18p | 96.79p | 99.50p | 1148949 |
09/01/2014 | 106.66p | 110.02p | 101.73p | 102.96p | 566363 |
08/01/2014 | 103.70p | 110.69p | 103.70p | 106.66p | 1825803 |
07/01/2014 | 99.75p | 107.40p | 98.07p | 104.69p | 775132 |
06/01/2014 | 96.79p | 101.23p | 96.79p | 99.26p | 689255 |
03/01/2014 | 98.02p | 99.50p | 94.03p | 97.78p | 612847 |
02/01/2014 | 96.79p | 100.74p | 91.85p | 98.52p | 978739 |
31/12/2013 | 98.76p | 101.73p | 94.11p | 97.78p | 563439 |
30/12/2013 | 84.94p | 99.26p | 84.94p | 98.76p | 1473476 |
27/12/2013 | 87.90p | 88.89p | 84.20p | 85.68p | 627399 |
24/12/2013 | 83.45p | 86.42p | 82.47p | 83.95p | 789434 |
23/12/2013 | 82.96p | 86.27p | 81.48p | 82.22p | 1215822 |
20/12/2013 | 82.96p | 88.39p | 82.47p | 83.45p | 1220650 |
19/12/2013 | 88.89p | 90.12p | 78.55p | 83.21p | 2127893 |
18/12/2013 | 95.55p | 97.78p | 85.91p | 89.63p | 2863561 |
17/12/2013 | 107.65p | 130.61p | 92.15p | 94.57p | 5353806 |
16/12/2013 | 124.44p | 133.33p | 122.47p | 130.61p | 446617 |
13/12/2013 | 138.27p | 139.50p | 114.57p | 122.47p | 2732003 |
12/12/2013 | 147.40p | 148.39p | 137.28p | 139.50p | 434598 |
11/12/2013 | 144.19p | 156.05p | 143.21p | 148.39p | 658523 |
10/12/2013 | 151.11p | 152.10p | 143.21p | 146.17p | 598001 |
09/12/2013 | 153.33p | 157.77p | 151.11p | 151.60p | 406245 |
06/12/2013 | 154.32p | 158.14p | 153.33p | 154.07p | 349716 |
05/12/2013 | 158.02p | 161.72p | 153.08p | 156.05p | 224258 |
04/12/2013 | 160.49p | 164.93p | 158.02p | 159.50p | 707080 |
03/12/2013 | 164.19p | 165.67p | 156.29p | 160.98p | 456878 |
02/12/2013 | 160.24p | 168.88p | 160.24p | 165.43p | 405224 |
29/11/2013 | 156.79p | 163.54p | 156.79p | 161.23p | 183372 |
28/11/2013 | 158.51p | 163.59p | 156.05p | 157.77p | 279732 |
27/11/2013 | 157.53p | 160.98p | 157.53p | 160.74p | 310205 |
26/11/2013 | 158.02p | 158.95p | 157.49p | 158.02p | 306869 |
25/11/2013 | 161.23p | 164.93p | 158.02p | 158.27p | 416449 |
22/11/2013 | 160.98p | 162.36p | 157.03p | 158.51p | 398928 |
21/11/2013 | 160.00p | 166.91p | 158.42p | 161.97p | 382282 |
20/11/2013 | 166.91p | 168.88p | 155.06p | 161.48p | 919852 |
19/11/2013 | 168.64p | 169.63p | 164.19p | 166.91p | 161898 |
18/11/2013 | 169.87p | 173.82p | 168.39p | 169.63p | 3589852 |
15/11/2013 | 157.03p | 169.87p | 153.82p | 168.39p | 419770 |
14/11/2013 | 157.03p | 158.02p | 154.32p | 157.28p | 68519 |
13/11/2013 | 158.02p | 161.48p | 154.07p | 154.32p | 230524 |
12/11/2013 | 158.02p | 161.48p | 156.54p | 158.76p | 123289 |
11/11/2013 | 160.98p | 160.98p | 158.02p | 158.02p | 154087 |
08/11/2013 | 157.03p | 162.22p | 156.23p | 160.98p | 499877 |
07/11/2013 | 158.76p | 161.48p | 153.08p | 157.77p | 833536 |
06/11/2013 | 168.39p | 172.39p | 160.95p | 161.48p | 378789 |
05/11/2013 | 174.07p | 174.81p | 167.65p | 168.14p | 254905 |
04/11/2013 | 177.03p | 177.77p | 173.82p | 173.82p | 221377 |
01/11/2013 | 177.77p | 178.76p | 173.58p | 177.77p | 232749 |
31/10/2013 | 178.27p | 182.46p | 175.30p | 178.02p | 343012 |
30/10/2013 | 176.29p | 182.71p | 174.81p | 175.06p | 308130 |
29/10/2013 | 179.25p | 183.70p | 178.02p | 178.51p | 251052 |
28/10/2013 | 183.70p | 183.95p | 175.80p | 178.76p | 449986 |
25/10/2013 | 180.98p | 186.02p | 179.25p | 184.69p | 182157 |
24/10/2013 | 179.01p | 182.71p | 178.27p | 182.46p | 283570 |
23/10/2013 | 178.27p | 182.22p | 176.79p | 178.27p | 296566 |
22/10/2013 | 180.74p | 182.46p | 176.90p | 179.25p | 350724 |
21/10/2013 | 174.81p | 183.97p | 171.67p | 182.46p | 817753 |
18/10/2013 | 172.09p | 176.29p | 172.09p | 175.55p | 265586 |
17/10/2013 | 173.08p | 176.54p | 171.35p | 172.09p | 545838 |
16/10/2013 | 175.06p | 178.51p | 166.84p | 174.56p | 676799 |
15/10/2013 | 173.82p | 178.39p | 172.84p | 176.54p | 589238 |
14/10/2013 | 172.84p | 173.82p | 169.87p | 173.33p | 300042 |
11/10/2013 | 175.80p | 177.77p | 171.16p | 173.82p | 676585 |
10/10/2013 | 169.13p | 179.75p | 168.88p | 174.81p | 882805 |
09/10/2013 | 165.92p | 172.84p | 165.18p | 168.88p | 709320 |
08/10/2013 | 165.92p | 168.88p | 162.96p | 165.67p | 368893 |
07/10/2013 | 169.87p | 172.84p | 164.19p | 164.44p | 498369 |
04/10/2013 | 164.44p | 172.59p | 163.95p | 169.87p | 606087 |
03/10/2013 | 162.71p | 170.61p | 160.00p | 163.95p | 521445 |
02/10/2013 | 166.42p | 168.39p | 155.55p | 160.49p | 532547 |
01/10/2013 | 170.37p | 171.85p | 164.35p | 167.40p | 403699 |
30/09/2013 | 173.82p | 176.29p | 166.17p | 170.86p | 840161 |
27/09/2013 | 179.75p | 183.70p | 174.81p | 175.80p | 1404356 |
26/09/2013 | 182.46p | 186.17p | 177.41p | 180.74p | 1304178 |
25/09/2013 | 151.11p | 182.71p | 150.22p | 182.71p | 4206330 |
24/09/2013 | 143.95p | 147.16p | 141.87p | 146.17p | 395900 |
23/09/2013 | 145.68p | 148.14p | 142.22p | 144.69p | 613633 |
20/09/2013 | 148.14p | 149.13p | 144.69p | 146.17p | 351591 |
19/09/2013 | 149.13p | 152.59p | 146.17p | 149.13p | 857713 |
18/09/2013 | 146.17p | 150.12p | 144.69p | 146.42p | 543517 |
17/09/2013 | 146.17p | 148.64p | 144.69p | 146.42p | 609948 |
16/09/2013 | 141.23p | 150.12p | 138.71p | 147.16p | 2231301 |
13/09/2013 | 138.27p | 146.06p | 138.11p | 142.71p | 666070 |
12/09/2013 | 140.24p | 144.69p | 138.76p | 138.76p | 307847 |
11/09/2013 | 136.29p | 142.71p | 136.29p | 140.74p | 794701 |
10/09/2013 | 142.47p | 142.96p | 137.28p | 137.28p | 827736 |
09/09/2013 | 144.69p | 147.90p | 140.74p | 141.97p | 671579 |
06/09/2013 | 143.45p | 147.16p | 141.23p | 145.18p | 141241 |
05/09/2013 | 139.75p | 147.16p | 139.75p | 143.70p | 275211 |
04/09/2013 | 143.21p | 144.69p | 137.28p | 140.74p | 437583 |
03/09/2013 | 147.40p | 150.86p | 141.23p | 143.70p | 331269 |
02/09/2013 | 141.23p | 150.45p | 141.23p | 147.65p | 1092487 |
30/08/2013 | 133.33p | 145.18p | 133.33p | 143.21p | 779588 |
29/08/2013 | 133.82p | 140.34p | 131.60p | 137.28p | 222344 |
28/08/2013 | 133.82p | 136.29p | 131.35p | 133.82p | 438946 |
27/08/2013 | 137.77p | 137.77p | 134.56p | 135.31p | 508097 |
23/08/2013 | 138.27p | 144.19p | 135.31p | 138.02p | 317297 |
22/08/2013 | 134.32p | 141.97p | 132.34p | 137.53p | 373716 |
21/08/2013 | 135.31p | 137.28p | 131.73p | 134.32p | 253343 |
20/08/2013 | 136.29p | 142.27p | 133.33p | 134.81p | 387678 |
19/08/2013 | 143.21p | 146.42p | 136.29p | 137.28p | 542748 |
16/08/2013 | 139.75p | 145.92p | 139.75p | 143.70p | 270352 |
15/08/2013 | 139.26p | 144.93p | 136.54p | 140.24p | 278434 |
14/08/2013 | 138.76p | 147.26p | 138.76p | 143.21p | 657110 |
13/08/2013 | 141.97p | 149.13p | 138.27p | 139.75p | 1068993 |
12/08/2013 | 140.24p | 144.00p | 134.56p | 141.97p | 711686 |
09/08/2013 | 142.71p | 144.19p | 140.74p | 140.74p | 171108 |
08/08/2013 | 136.79p | 145.18p | 136.79p | 143.21p | 719345 |
07/08/2013 | 138.02p | 140.12p | 130.37p | 137.03p | 1578841 |
06/08/2013 | 148.14p | 152.10p | 137.52p | 138.02p | 993449 |
05/08/2013 | 146.66p | 158.02p | 146.17p | 148.14p | 938626 |
02/08/2013 | 139.75p | 153.08p | 137.77p | 148.14p | 1170573 |
01/08/2013 | 135.31p | 152.84p | 126.66p | 137.77p | 2517237 |
31/07/2013 | 158.27p | 165.92p | 157.53p | 160.00p | 467252 |
30/07/2013 | 162.71p | 164.44p | 152.10p | 160.00p | 431502 |
29/07/2013 | 159.50p | 167.65p | 158.02p | 163.45p | 411527 |
26/07/2013 | 172.84p | 172.84p | 154.07p | 158.02p | 512703 |
25/07/2013 | 173.33p | 173.82p | 165.92p | 172.09p | 373982 |
24/07/2013 | 172.09p | 176.54p | 170.61p | 172.84p | 275971 |
23/07/2013 | 184.69p | 184.69p | 167.26p | 171.11p | 722215 |
22/07/2013 | 187.90p | 189.62p | 182.71p | 184.69p | 260418 |
19/07/2013 | 188.64p | 189.62p | 182.71p | 188.64p | 168192 |
18/07/2013 | 188.64p | 192.59p | 184.40p | 188.39p | 285641 |
17/07/2013 | 191.35p | 191.35p | 182.46p | 187.40p | 354052 |
16/07/2013 | 193.08p | 194.41p | 186.08p | 189.62p | 287470 |
15/07/2013 | 195.55p | 204.19p | 192.59p | 193.82p | 425198 |
12/07/2013 | 190.12p | 198.51p | 187.65p | 198.51p | 339589 |
11/07/2013 | 190.61p | 197.62p | 189.62p | 190.86p | 751302 |
10/07/2013 | 186.42p | 192.09p | 183.70p | 191.11p | 473112 |
09/07/2013 | 176.79p | 187.65p | 176.79p | 187.65p | 791366 |
08/07/2013 | 175.06p | 184.19p | 175.06p | 179.50p | 361463 |
05/07/2013 | 167.90p | 184.44p | 167.90p | 177.77p | 753394 |
04/07/2013 | 169.87p | 179.29p | 167.90p | 171.35p | 732725 |
03/07/2013 | 160.49p | 167.90p | 155.80p | 165.92p | 518358 |
02/07/2013 | 152.84p | 171.85p | 152.84p | 162.96p | 1324267 |
01/07/2013 | 146.17p | 154.56p | 143.21p | 154.56p | 704335 |
28/06/2013 | 148.14p | 151.23p | 140.00p | 145.43p | 1251329 |
27/06/2013 | 148.39p | 154.93p | 143.21p | 149.38p | 979448 |
26/06/2013 | 158.02p | 161.72p | 134.81p | 149.63p | 1497647 |
25/06/2013 | 148.64p | 170.86p | 142.22p | 159.50p | 1265526 |
24/06/2013 | 189.13p | 190.02p | 111.60p | 147.16p | 8285807 |
21/06/2013 | 195.55p | 195.55p | 185.87p | 186.91p | 1093811 |
20/06/2013 | 200.49p | 203.45p | 188.88p | 194.56p | 1058988 |
19/06/2013 | 219.25p | 223.28p | 199.75p | 203.45p | 1269430 |
18/06/2013 | 207.40p | 224.19p | 201.38p | 222.22p | 1199454 |
17/06/2013 | 224.19p | 226.17p | 207.65p | 207.90p | 545308 |
14/06/2013 | 222.96p | 226.56p | 220.49p | 223.95p | 517042 |
13/06/2013 | 210.37p | 223.70p | 209.13p | 222.22p | 1017625 |
12/06/2013 | 239.99p | 241.97p | 213.33p | 213.82p | 2524283 |
11/06/2013 | 236.29p | 246.71p | 235.06p | 239.99p | 619913 |
10/06/2013 | 237.03p | 242.96p | 233.08p | 240.98p | 512552 |
07/06/2013 | 232.59p | 238.51p | 227.15p | 234.07p | 749350 |
06/06/2013 | 234.56p | 238.76p | 232.09p | 234.07p | 626697 |
05/06/2013 | 238.02p | 246.66p | 233.08p | 235.55p | 811395 |
04/06/2013 | 239.01p | 241.97p | 235.06p | 238.27p | 1378086 |
03/06/2013 | 238.27p | 246.93p | 232.09p | 235.06p | 481134 |
31/05/2013 | 238.51p | 246.41p | 230.61p | 243.94p | 2032180 |
30/05/2013 | 239.01p | 239.01p | 228.27p | 236.04p | 242152 |
29/05/2013 | 237.53p | 238.02p | 232.09p | 233.08p | 190156 |
28/05/2013 | 232.09p | 241.85p | 228.39p | 236.04p | 379655 |
24/05/2013 | 228.64p | 231.60p | 221.48p | 228.39p | 333253 |
23/05/2013 | 226.66p | 229.13p | 221.23p | 226.91p | 482925 |
22/05/2013 | 237.03p | 237.03p | 227.15p | 232.09p | 300838 |
21/05/2013 | 238.27p | 240.98p | 229.13p | 232.09p | 353133 |
20/05/2013 | 236.04p | 243.45p | 225.43p | 240.49p | 467005 |
17/05/2013 | 237.03p | 248.64p | 236.04p | 236.54p | 976866 |
16/05/2013 | 222.22p | 239.01p | 217.28p | 237.03p | 664216 |
15/05/2013 | 230.61p | 233.05p | 217.03p | 220.74p | 655654 |
14/05/2013 | 239.99p | 242.41p | 225.67p | 231.11p | 1015214 |
13/05/2013 | 232.09p | 246.91p | 231.11p | 238.27p | 3146040 |
10/05/2013 | 228.14p | 237.03p | 226.41p | 232.34p | 737056 |
09/05/2013 | 223.20p | 230.12p | 222.22p | 227.90p | 818272 |
08/05/2013 | 221.23p | 228.39p | 212.34p | 227.15p | 1517321 |
07/05/2013 | 203.45p | 219.25p | 195.55p | 219.25p | 1835390 |
*Close Price adjusted for both dividends and splits