Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/11/2014 | 120.25p | 120.87p | 119.56p | 120.50p | 196646 |
10/11/2014 | 120.00p | 120.25p | 119.50p | 120.00p | 138406 |
07/11/2014 | 121.25p | 121.25p | 118.25p | 118.25p | 341486 |
06/11/2014 | 122.25p | 122.25p | 120.00p | 120.00p | 332721 |
05/11/2014 | 121.75p | 122.75p | 121.75p | 121.75p | 289003 |
04/11/2014 | 122.25p | 122.75p | 121.75p | 121.75p | 184083 |
03/11/2014 | 123.50p | 123.50p | 122.25p | 122.25p | 276357 |
31/10/2014 | 123.00p | 123.87p | 122.75p | 123.00p | 532531 |
30/10/2014 | 120.00p | 121.39p | 120.00p | 120.50p | 333631 |
29/10/2014 | 119.50p | 121.50p | 119.30p | 121.50p | 213598 |
28/10/2014 | 117.25p | 118.89p | 117.25p | 118.50p | 193738 |
27/10/2014 | 118.00p | 118.63p | 117.25p | 117.25p | 336097 |
24/10/2014 | 119.50p | 119.50p | 118.00p | 118.00p | 89296 |
23/10/2014 | 119.00p | 119.00p | 118.25p | 118.25p | 198177 |
22/10/2014 | 118.50p | 119.00p | 118.00p | 119.00p | 203511 |
21/10/2014 | 118.50p | 118.50p | 117.00p | 117.25p | 496557 |
20/10/2014 | 118.00p | 118.50p | 117.76p | 118.50p | 266329 |
17/10/2014 | 116.00p | 117.25p | 116.00p | 116.75p | 158802 |
16/10/2014 | 117.00p | 118.92p | 116.06p | 116.50p | 200486 |
15/10/2014 | 119.50p | 119.89p | 117.11p | 117.50p | 226190 |
14/10/2014 | 117.50p | 119.25p | 117.13p | 119.25p | 366571 |
13/10/2014 | 117.00p | 118.25p | 116.90p | 117.50p | 308062 |
10/10/2014 | 119.00p | 119.49p | 118.00p | 118.00p | 71103 |
09/10/2014 | 120.75p | 120.75p | 120.11p | 120.25p | 207935 |
08/10/2014 | 120.00p | 121.00p | 119.50p | 119.75p | 295367 |
07/10/2014 | 122.00p | 122.00p | 120.50p | 120.50p | 181649 |
06/10/2014 | 120.25p | 122.75p | 120.15p | 120.25p | 383605 |
03/10/2014 | 117.50p | 120.00p | 117.50p | 119.00p | 287752 |
02/10/2014 | 116.75p | 117.87p | 116.69p | 117.62p | 268562 |
01/10/2014 | 118.75p | 118.75p | 117.26p | 118.00p | 189786 |
30/09/2014 | 118.50p | 118.75p | 117.60p | 118.50p | 316898 |
29/09/2014 | 120.00p | 120.00p | 117.14p | 118.50p | 387295 |
26/09/2014 | 120.25p | 121.42p | 119.25p | 120.00p | 231778 |
25/09/2014 | 121.75p | 121.75p | 120.00p | 120.00p | 289274 |
24/09/2014 | 121.00p | 121.67p | 121.00p | 121.00p | 276675 |
23/09/2014 | 122.00p | 122.00p | 119.50p | 120.50p | 492399 |
22/09/2014 | 124.00p | 124.00p | 120.50p | 120.50p | 431980 |
19/09/2014 | 124.00p | 124.25p | 122.00p | 122.00p | 470363 |
18/09/2014 | 124.00p | 125.25p | 122.25p | 122.50p | 433554 |
17/09/2014 | 124.00p | 125.00p | 124.00p | 124.25p | 148615 |
16/09/2014 | 126.00p | 126.00p | 123.50p | 123.50p | 260164 |
15/09/2014 | 125.00p | 126.50p | 125.00p | 125.00p | 272061 |
12/09/2014 | 126.00p | 126.50p | 125.25p | 125.25p | 124558 |
11/09/2014 | 127.50p | 128.00p | 125.50p | 126.00p | 346911 |
10/09/2014 | 129.75p | 129.75p | 127.50p | 127.50p | 330811 |
09/09/2014 | 128.25p | 129.75p | 128.25p | 129.00p | 205310 |
08/09/2014 | 128.00p | 130.00p | 127.56p | 129.00p | 250022 |
05/09/2014 | 127.00p | 128.00p | 126.65p | 127.00p | 410599 |
04/09/2014 | 127.00p | 127.00p | 125.69p | 126.00p | 217265 |
03/09/2014 | 126.25p | 127.00p | 125.25p | 126.75p | 230156 |
02/09/2014 | 125.00p | 125.81p | 124.75p | 124.75p | 210861 |
01/09/2014 | 125.75p | 125.75p | 124.00p | 124.00p | 150810 |
29/08/2014 | 126.00p | 126.00p | 124.00p | 124.00p | 118383 |
28/08/2014 | 126.00p | 126.00p | 124.34p | 125.00p | 124997 |
27/08/2014 | 125.75p | 125.90p | 124.63p | 125.50p | 321078 |
26/08/2014 | 125.00p | 125.00p | 124.00p | 124.00p | 215931 |
22/08/2014 | 125.00p | 125.00p | 123.50p | 123.50p | 149811 |
21/08/2014 | 124.75p | 125.00p | 123.75p | 123.75p | 124899 |
20/08/2014 | 125.00p | 125.00p | 124.00p | 124.75p | 166517 |
19/08/2014 | 125.50p | 126.30p | 124.00p | 125.25p | 388136 |
18/08/2014 | 124.00p | 125.25p | 123.50p | 124.25p | 486703 |
15/08/2014 | 124.50p | 124.50p | 123.26p | 124.00p | 107874 |
14/08/2014 | 124.00p | 124.37p | 123.01p | 124.25p | 275655 |
13/08/2014 | 121.75p | 124.00p | 120.94p | 123.75p | 310398 |
12/08/2014 | 122.00p | 122.00p | 121.19p | 121.50p | 142032 |
11/08/2014 | 120.75p | 121.86p | 120.39p | 121.75p | 369694 |
08/08/2014 | 120.75p | 120.75p | 119.51p | 120.50p | 274415 |
07/08/2014 | 122.00p | 122.25p | 121.50p | 122.00p | 182034 |
06/08/2014 | 122.00p | 123.50p | 121.00p | 121.00p | 298074 |
05/08/2014 | 123.00p | 123.50p | 122.06p | 123.50p | 133236 |
04/08/2014 | 123.75p | 123.75p | 121.50p | 122.75p | 299194 |
01/08/2014 | 123.50p | 123.50p | 121.00p | 121.50p | 273928 |
31/07/2014 | 123.00p | 124.50p | 122.00p | 122.00p | 248608 |
30/07/2014 | 125.00p | 125.00p | 123.43p | 124.50p | 262903 |
29/07/2014 | 123.00p | 124.49p | 123.00p | 123.25p | 217889 |
28/07/2014 | 124.00p | 124.75p | 122.25p | 123.50p | 413162 |
25/07/2014 | 123.50p | 123.50p | 122.10p | 122.25p | 284924 |
24/07/2014 | 122.75p | 123.50p | 121.44p | 123.00p | 328894 |
23/07/2014 | 121.75p | 122.75p | 120.80p | 122.50p | 417183 |
22/07/2014 | 120.00p | 121.75p | 120.00p | 121.75p | 390744 |
21/07/2014 | 120.75p | 121.50p | 120.13p | 121.50p | 188673 |
18/07/2014 | 122.00p | 122.00p | 120.44p | 121.00p | 92462 |
17/07/2014 | 121.75p | 122.25p | 121.69p | 122.00p | 406537 |
16/07/2014 | 121.50p | 122.25p | 121.50p | 122.25p | 221884 |
15/07/2014 | 122.00p | 122.42p | 121.50p | 121.50p | 206871 |
14/07/2014 | 121.25p | 121.89p | 120.50p | 121.50p | 340399 |
11/07/2014 | 120.75p | 121.50p | 120.38p | 120.50p | 278303 |
10/07/2014 | 121.00p | 121.75p | 120.77p | 121.50p | 198185 |
09/07/2014 | 120.00p | 121.80p | 120.00p | 121.00p | 289133 |
08/07/2014 | 121.25p | 121.77p | 121.00p | 121.00p | 228767 |
07/07/2014 | 121.50p | 122.00p | 120.25p | 120.25p | 279854 |
04/07/2014 | 121.00p | 121.00p | 120.25p | 120.25p | 316932 |
03/07/2014 | 120.00p | 121.00p | 119.31p | 121.00p | 299653 |
02/07/2014 | 121.00p | 121.00p | 118.75p | 120.00p | 278772 |
01/07/2014 | 119.00p | 120.25p | 118.50p | 118.75p | 262082 |
30/06/2014 | 120.50p | 120.50p | 119.28p | 120.00p | 160730 |
27/06/2014 | 121.00p | 121.00p | 118.50p | 118.50p | 356472 |
26/06/2014 | 119.50p | 120.75p | 119.50p | 119.75p | 241652 |
25/06/2014 | 120.00p | 120.10p | 119.50p | 119.62p | 345625 |
24/06/2014 | 121.75p | 121.75p | 120.00p | 120.00p | 208339 |
23/06/2014 | 122.00p | 122.00p | 120.75p | 121.75p | 172119 |
20/06/2014 | 121.50p | 121.50p | 120.50p | 121.00p | 818046 |
19/06/2014 | 121.75p | 121.75p | 121.00p | 121.00p | 301129 |
18/06/2014 | 120.50p | 121.25p | 120.25p | 121.00p | 136215 |
17/06/2014 | 120.50p | 121.49p | 120.00p | 120.75p | 316635 |
16/06/2014 | 121.50p | 121.75p | 120.50p | 121.00p | 217839 |
13/06/2014 | 122.00p | 122.25p | 120.50p | 121.25p | 371385 |
12/06/2014 | 122.00p | 123.00p | 122.00p | 122.25p | 215921 |
11/06/2014 | 123.25p | 123.25p | 122.25p | 123.00p | 184488 |
10/06/2014 | 123.00p | 123.25p | 122.25p | 123.25p | 389360 |
09/06/2014 | 122.50p | 123.50p | 121.75p | 122.25p | 436904 |
06/06/2014 | 121.50p | 122.00p | 120.50p | 122.00p | 415399 |
05/06/2014 | 121.00p | 121.00p | 120.19p | 120.75p | 245863 |
04/06/2014 | 120.00p | 121.00p | 120.00p | 120.25p | 166174 |
03/06/2014 | 121.25p | 121.25p | 120.50p | 121.00p | 180302 |
02/06/2014 | 121.00p | 121.50p | 119.93p | 121.00p | 186239 |
30/05/2014 | 119.50p | 121.45p | 119.50p | 121.25p | 242723 |
29/05/2014 | 118.50p | 120.99p | 118.50p | 120.75p | 272592 |
28/05/2014 | 120.00p | 120.50p | 118.42p | 120.50p | 293157 |
27/05/2014 | 119.25p | 119.25p | 118.46p | 118.75p | 254762 |
23/05/2014 | 117.75p | 119.18p | 117.75p | 118.00p | 183569 |
22/05/2014 | 118.25p | 119.25p | 117.50p | 119.00p | 296192 |
21/05/2014 | 118.00p | 118.07p | 117.50p | 117.75p | 256368 |
20/05/2014 | 118.25p | 118.25p | 117.00p | 117.50p | 189784 |
19/05/2014 | 117.75p | 118.19p | 117.00p | 117.00p | 323570 |
16/05/2014 | 117.50p | 118.00p | 117.50p | 117.75p | 300259 |
15/05/2014 | 117.50p | 118.50p | 117.50p | 117.50p | 386754 |
14/05/2014 | 117.75p | 118.25p | 117.02p | 117.50p | 268466 |
13/05/2014 | 117.00p | 117.75p | 116.50p | 117.00p | 364899 |
12/05/2014 | 116.00p | 116.90p | 116.00p | 116.50p | 458923 |
09/05/2014 | 114.50p | 116.25p | 114.50p | 116.00p | 378885 |
08/05/2014 | 114.25p | 116.25p | 114.25p | 116.25p | 328819 |
07/05/2014 | 115.00p | 115.00p | 114.25p | 114.25p | 164317 |
06/05/2014 | 115.00p | 115.00p | 114.00p | 114.00p | 260177 |
02/05/2014 | 114.50p | 115.00p | 114.00p | 114.00p | 186073 |
01/05/2014 | 114.00p | 114.38p | 113.75p | 113.75p | 235204 |
30/04/2014 | 114.50p | 114.50p | 113.46p | 113.75p | 143689 |
29/04/2014 | 114.00p | 114.75p | 113.50p | 114.50p | 263545 |
28/04/2014 | 113.50p | 114.00p | 113.25p | 113.50p | 335250 |
25/04/2014 | 114.00p | 115.75p | 113.00p | 114.00p | 376512 |
24/04/2014 | 116.00p | 116.38p | 114.50p | 115.75p | 351904 |
23/04/2014 | 113.75p | 115.90p | 113.75p | 114.50p | 601623 |
22/04/2014 | 114.75p | 115.50p | 113.75p | 115.50p | 486854 |
17/04/2014 | 113.25p | 114.83p | 113.25p | 114.75p | 472044 |
16/04/2014 | 113.00p | 115.00p | 113.00p | 114.00p | 279438 |
15/04/2014 | 113.00p | 115.50p | 113.00p | 114.00p | 634706 |
14/04/2014 | 112.25p | 115.00p | 112.25p | 115.00p | 263225 |
11/04/2014 | 113.50p | 114.12p | 113.00p | 114.00p | 553435 |
10/04/2014 | 114.75p | 115.00p | 113.50p | 114.50p | 382599 |
09/04/2014 | 113.00p | 115.00p | 112.75p | 113.50p | 220173 |
08/04/2014 | 112.75p | 114.75p | 112.75p | 114.75p | 331212 |
07/04/2014 | 113.00p | 114.75p | 112.66p | 114.00p | 561939 |
04/04/2014 | 114.00p | 114.79p | 113.66p | 114.75p | 307582 |
03/04/2014 | 114.00p | 115.00p | 113.75p | 114.75p | 367619 |
02/04/2014 | 114.50p | 115.00p | 114.31p | 115.00p | 609374 |
01/04/2014 | 113.00p | 114.75p | 113.00p | 114.50p | 656347 |
31/03/2014 | 112.75p | 113.96p | 112.75p | 113.25p | 627134 |
28/03/2014 | 112.00p | 112.75p | 111.00p | 112.75p | 568171 |
27/03/2014 | 111.50p | 112.00p | 110.00p | 111.00p | 296228 |
26/03/2014 | 109.00p | 112.25p | 108.75p | 111.50p | 696782 |
25/03/2014 | 107.50p | 109.50p | 107.50p | 108.75p | 535737 |
24/03/2014 | 107.50p | 108.75p | 107.50p | 108.50p | 312729 |
21/03/2014 | 108.00p | 108.75p | 108.00p | 108.00p | 576796 |
20/03/2014 | 107.50p | 108.75p | 106.76p | 108.75p | 435236 |
19/03/2014 | 108.00p | 108.50p | 107.50p | 108.00p | 431815 |
18/03/2014 | 107.50p | 108.50p | 107.00p | 108.00p | 592361 |
17/03/2014 | 107.75p | 108.00p | 105.50p | 107.75p | 583716 |
14/03/2014 | 106.00p | 106.92p | 105.00p | 105.50p | 588726 |
13/03/2014 | 107.00p | 107.71p | 106.50p | 106.50p | 366172 |
12/03/2014 | 108.00p | 108.00p | 106.25p | 108.00p | 477123 |
11/03/2014 | 108.75p | 109.25p | 108.00p | 108.00p | 385026 |
10/03/2014 | 108.25p | 109.11p | 108.00p | 109.00p | 415365 |
07/03/2014 | 108.50p | 109.50p | 107.50p | 108.50p | 616934 |
06/03/2014 | 108.00p | 109.00p | 107.79p | 108.00p | 415654 |
05/03/2014 | 107.75p | 108.50p | 106.50p | 108.50p | 421666 |
04/03/2014 | 107.00p | 107.75p | 106.00p | 107.75p | 396456 |
03/03/2014 | 107.25p | 108.25p | 105.75p | 106.75p | 297252 |
28/02/2014 | 107.50p | 108.50p | 107.00p | 108.25p | 383815 |
27/02/2014 | 108.00p | 108.24p | 107.08p | 108.00p | 657752 |
26/02/2014 | 107.75p | 108.00p | 107.50p | 107.50p | 203648 |
25/02/2014 | 108.00p | 108.25p | 107.50p | 108.00p | 224698 |
24/02/2014 | 107.00p | 108.27p | 106.75p | 107.50p | 240039 |
21/02/2014 | 108.00p | 108.50p | 107.00p | 108.25p | 375355 |
20/02/2014 | 108.00p | 108.00p | 106.43p | 107.75p | 389217 |
19/02/2014 | 107.75p | 108.38p | 106.80p | 108.00p | 296821 |
18/02/2014 | 109.00p | 109.00p | 107.00p | 108.75p | 223713 |
17/02/2014 | 108.00p | 108.90p | 107.00p | 107.00p | 686537 |
14/02/2014 | 107.50p | 108.19p | 107.27p | 108.00p | 382578 |
13/02/2014 | 109.50p | 109.50p | 106.56p | 107.50p | 200701 |
12/02/2014 | 108.50p | 109.70p | 108.50p | 109.50p | 344659 |
11/02/2014 | 109.00p | 109.00p | 108.09p | 109.00p | 648141 |
10/02/2014 | 108.25p | 108.60p | 107.54p | 108.50p | 1113869 |
07/02/2014 | 107.00p | 108.31p | 106.50p | 107.25p | 396660 |
06/02/2014 | 106.75p | 107.10p | 106.25p | 106.50p | 362143 |
05/02/2014 | 106.25p | 106.75p | 105.00p | 106.75p | 1432699 |
04/02/2014 | 106.00p | 107.00p | 105.27p | 106.25p | 300380 |
03/02/2014 | 105.00p | 107.00p | 105.00p | 107.00p | 679307 |
31/01/2014 | 106.25p | 107.00p | 104.80p | 107.00p | 489667 |
30/01/2014 | 106.50p | 107.00p | 106.00p | 106.50p | 312770 |
29/01/2014 | 107.25p | 108.25p | 106.50p | 106.50p | 458358 |
*Close Price adjusted for both dividends and splits