Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2014 | 108.75p | 110.00p | 105.56p | 105.75p | 751026 |
24/01/2014 | 111.25p | 111.25p | 109.00p | 111.00p | 430003 |
23/01/2014 | 112.25p | 113.75p | 109.00p | 109.00p | 586448 |
22/01/2014 | 113.75p | 113.75p | 112.50p | 112.50p | 181462 |
21/01/2014 | 112.75p | 114.05p | 112.50p | 112.50p | 569916 |
20/01/2014 | 114.25p | 114.25p | 112.46p | 113.00p | 435702 |
17/01/2014 | 114.25p | 114.25p | 112.50p | 112.50p | 293840 |
16/01/2014 | 114.00p | 114.11p | 113.00p | 113.00p | 458424 |
15/01/2014 | 112.50p | 113.75p | 111.75p | 113.00p | 254358 |
14/01/2014 | 112.75p | 112.75p | 111.75p | 111.75p | 224536 |
13/01/2014 | 112.75p | 112.75p | 111.55p | 111.75p | 1235136 |
10/01/2014 | 111.50p | 112.75p | 110.92p | 112.75p | 472474 |
09/01/2014 | 111.50p | 112.37p | 111.01p | 111.75p | 488718 |
08/01/2014 | 112.50p | 113.37p | 111.55p | 112.37p | 295965 |
07/01/2014 | 112.75p | 113.24p | 112.01p | 112.63p | 493137 |
06/01/2014 | 113.00p | 113.00p | 111.51p | 112.00p | 348754 |
03/01/2014 | 112.50p | 113.74p | 111.40p | 112.25p | 486039 |
02/01/2014 | 114.00p | 115.24p | 113.00p | 113.00p | 269889 |
31/12/2013 | 114.50p | 115.36p | 114.25p | 114.75p | 104367 |
30/12/2013 | 113.50p | 115.24p | 113.50p | 114.25p | 251118 |
27/12/2013 | 115.00p | 115.08p | 113.94p | 115.00p | 691687 |
24/12/2013 | 114.50p | 115.09p | 114.00p | 115.00p | 380663 |
23/12/2013 | 114.00p | 114.50p | 112.25p | 114.00p | 549454 |
20/12/2013 | 113.75p | 115.35p | 112.25p | 112.25p | 422880 |
19/12/2013 | 116.50p | 117.25p | 115.00p | 115.00p | 479832 |
18/12/2013 | 115.50p | 116.50p | 115.05p | 116.50p | 631037 |
17/12/2013 | 116.00p | 116.75p | 115.50p | 115.50p | 224460 |
16/12/2013 | 114.25p | 116.75p | 114.01p | 116.75p | 524199 |
13/12/2013 | 115.00p | 116.00p | 115.00p | 116.00p | 204586 |
12/12/2013 | 116.50p | 117.00p | 115.50p | 116.00p | 226932 |
11/12/2013 | 116.50p | 117.53p | 116.00p | 116.50p | 197507 |
10/12/2013 | 118.50p | 118.50p | 116.00p | 116.00p | 374559 |
09/12/2013 | 117.00p | 117.62p | 116.25p | 116.50p | 748242 |
06/12/2013 | 116.50p | 118.00p | 116.25p | 117.00p | 528599 |
05/12/2013 | 116.75p | 117.60p | 116.10p | 116.25p | 440820 |
04/12/2013 | 117.00p | 117.75p | 115.50p | 115.50p | 295874 |
03/12/2013 | 117.50p | 119.00p | 117.27p | 117.50p | 477346 |
02/12/2013 | 120.00p | 120.00p | 117.50p | 117.50p | 264416 |
29/11/2013 | 119.50p | 119.50p | 118.00p | 119.25p | 268725 |
28/11/2013 | 118.00p | 119.25p | 117.25p | 118.00p | 122007 |
27/11/2013 | 119.50p | 119.50p | 117.00p | 117.25p | 589057 |
26/11/2013 | 118.50p | 119.79p | 118.50p | 118.50p | 242628 |
25/11/2013 | 120.00p | 120.34p | 118.50p | 119.00p | 328247 |
22/11/2013 | 118.50p | 120.00p | 118.08p | 119.00p | 138712 |
21/11/2013 | 120.50p | 121.85p | 118.75p | 118.75p | 538153 |
20/11/2013 | 122.00p | 122.00p | 120.50p | 120.50p | 209535 |
19/11/2013 | 120.50p | 122.00p | 120.00p | 121.12p | 315878 |
18/11/2013 | 121.00p | 121.14p | 118.50p | 120.00p | 283475 |
15/11/2013 | 121.00p | 121.50p | 118.25p | 118.50p | 493051 |
14/11/2013 | 120.88p | 120.88p | 118.75p | 120.12p | 309635 |
13/11/2013 | 121.75p | 122.66p | 118.50p | 118.75p | 360774 |
12/11/2013 | 122.25p | 122.75p | 121.78p | 122.25p | 157646 |
11/11/2013 | 122.00p | 122.75p | 121.50p | 122.00p | 388849 |
08/11/2013 | 122.25p | 123.62p | 121.50p | 121.50p | 251592 |
07/11/2013 | 123.75p | 124.70p | 122.00p | 122.00p | 274286 |
06/11/2013 | 124.25p | 125.00p | 124.00p | 124.63p | 190203 |
05/11/2013 | 124.50p | 125.00p | 124.00p | 124.00p | 263722 |
04/11/2013 | 124.00p | 124.84p | 124.00p | 124.75p | 237743 |
01/11/2013 | 125.25p | 125.25p | 124.00p | 124.00p | 248814 |
31/10/2013 | 125.00p | 125.13p | 124.00p | 125.00p | 222630 |
30/10/2013 | 125.25p | 125.37p | 124.11p | 125.13p | 337049 |
29/10/2013 | 124.00p | 125.05p | 124.00p | 125.00p | 270186 |
28/10/2013 | 124.25p | 125.25p | 124.08p | 125.25p | 333230 |
25/10/2013 | 124.25p | 125.49p | 124.01p | 124.25p | 218407 |
24/10/2013 | 125.25p | 125.25p | 124.25p | 124.25p | 347726 |
23/10/2013 | 125.25p | 125.25p | 124.00p | 124.50p | 267954 |
22/10/2013 | 124.50p | 124.81p | 124.18p | 124.75p | 458831 |
21/10/2013 | 124.00p | 124.93p | 123.94p | 124.75p | 425849 |
18/10/2013 | 123.50p | 124.00p | 122.50p | 124.00p | 640492 |
17/10/2013 | 122.50p | 123.94p | 122.50p | 122.50p | 253006 |
16/10/2013 | 123.00p | 123.65p | 122.87p | 122.87p | 360664 |
15/10/2013 | 122.75p | 123.75p | 122.56p | 123.50p | 444411 |
14/10/2013 | 122.75p | 123.25p | 122.50p | 122.50p | 241162 |
11/10/2013 | 123.00p | 123.36p | 122.25p | 123.25p | 272025 |
10/10/2013 | 121.50p | 122.25p | 121.00p | 122.25p | 598509 |
09/10/2013 | 121.50p | 122.00p | 121.00p | 121.00p | 242830 |
08/10/2013 | 122.00p | 122.00p | 121.00p | 121.50p | 231683 |
07/10/2013 | 121.25p | 121.50p | 120.00p | 121.50p | 243783 |
04/10/2013 | 120.00p | 121.62p | 119.50p | 121.25p | 281042 |
03/10/2013 | 119.25p | 119.87p | 118.50p | 119.50p | 297399 |
02/10/2013 | 118.75p | 119.00p | 118.00p | 118.00p | 227788 |
01/10/2013 | 118.25p | 119.00p | 118.25p | 118.25p | 244669 |
30/09/2013 | 120.25p | 120.25p | 117.25p | 117.50p | 257924 |
27/09/2013 | 120.50p | 120.87p | 120.19p | 120.50p | 366109 |
26/09/2013 | 121.00p | 122.11p | 120.00p | 120.50p | 265910 |
25/09/2013 | 121.25p | 122.25p | 121.00p | 122.00p | 220261 |
24/09/2013 | 122.50p | 122.50p | 121.19p | 122.50p | 198854 |
23/09/2013 | 121.50p | 122.35p | 121.00p | 121.00p | 524648 |
20/09/2013 | 122.25p | 123.00p | 121.25p | 121.25p | 394902 |
19/09/2013 | 123.00p | 123.25p | 122.35p | 123.00p | 486467 |
18/09/2013 | 124.00p | 125.00p | 119.50p | 120.00p | 466280 |
17/09/2013 | 125.25p | 125.25p | 124.50p | 125.00p | 243281 |
16/09/2013 | 125.00p | 125.34p | 124.00p | 124.00p | 307028 |
13/09/2013 | 125.25p | 125.50p | 124.75p | 125.00p | 332635 |
12/09/2013 | 125.00p | 125.50p | 124.60p | 125.00p | 244478 |
11/09/2013 | 125.25p | 125.46p | 124.31p | 124.75p | 675017 |
10/09/2013 | 122.50p | 125.25p | 121.50p | 125.25p | 379624 |
09/09/2013 | 119.75p | 122.40p | 118.62p | 121.50p | 531547 |
06/09/2013 | 118.75p | 119.47p | 117.50p | 118.00p | 349023 |
05/09/2013 | 118.00p | 118.50p | 118.00p | 118.50p | 287122 |
04/09/2013 | 119.25p | 119.25p | 117.00p | 117.00p | 418147 |
03/09/2013 | 118.50p | 119.25p | 118.01p | 119.25p | 302876 |
02/09/2013 | 116.50p | 118.40p | 116.00p | 118.00p | 438981 |
30/08/2013 | 116.00p | 116.39p | 115.02p | 116.00p | 258951 |
29/08/2013 | 114.50p | 115.88p | 114.50p | 115.75p | 314732 |
28/08/2013 | 114.75p | 114.75p | 113.01p | 114.50p | 325451 |
27/08/2013 | 116.25p | 117.50p | 114.25p | 114.25p | 509656 |
23/08/2013 | 118.00p | 118.20p | 116.00p | 116.00p | 169687 |
22/08/2013 | 116.50p | 118.40p | 116.25p | 116.50p | 301923 |
21/08/2013 | 117.75p | 119.50p | 116.00p | 116.00p | 206119 |
20/08/2013 | 118.75p | 119.75p | 117.00p | 117.00p | 420520 |
19/08/2013 | 120.25p | 121.75p | 119.50p | 119.50p | 199521 |
16/08/2013 | 120.75p | 121.75p | 120.00p | 120.50p | 287813 |
15/08/2013 | 122.50p | 123.24p | 121.00p | 121.00p | 336186 |
14/08/2013 | 121.75p | 124.00p | 121.75p | 122.50p | 269986 |
13/08/2013 | 123.00p | 124.50p | 122.00p | 124.00p | 301142 |
12/08/2013 | 121.75p | 123.74p | 121.75p | 122.00p | 205692 |
09/08/2013 | 121.75p | 123.50p | 121.00p | 121.00p | 308231 |
08/08/2013 | 123.00p | 123.75p | 121.25p | 121.50p | 382185 |
07/08/2013 | 122.25p | 124.00p | 121.50p | 121.50p | 306204 |
06/08/2013 | 125.50p | 126.36p | 122.00p | 122.00p | 238643 |
05/08/2013 | 125.50p | 127.00p | 125.50p | 126.25p | 179994 |
02/08/2013 | 126.50p | 127.00p | 125.50p | 127.00p | 229771 |
01/08/2013 | 124.50p | 126.00p | 123.75p | 126.00p | 181001 |
31/07/2013 | 124.25p | 124.87p | 123.00p | 123.00p | 222798 |
30/07/2013 | 125.66p | 125.66p | 123.50p | 124.50p | 208386 |
29/07/2013 | 125.00p | 125.75p | 123.00p | 123.00p | 244096 |
26/07/2013 | 124.75p | 126.25p | 124.00p | 124.00p | 195438 |
25/07/2013 | 126.62p | 126.62p | 124.80p | 125.50p | 181096 |
24/07/2013 | 127.00p | 127.15p | 125.25p | 125.50p | 245238 |
23/07/2013 | 125.50p | 127.25p | 125.25p | 125.25p | 232166 |
22/07/2013 | 125.50p | 127.20p | 124.75p | 124.75p | 279347 |
19/07/2013 | 126.00p | 127.44p | 125.50p | 126.50p | 258186 |
18/07/2013 | 126.00p | 127.60p | 125.25p | 127.00p | 138813 |
17/07/2013 | 127.75p | 127.75p | 126.05p | 127.00p | 124636 |
16/07/2013 | 127.25p | 127.75p | 125.25p | 125.25p | 372113 |
15/07/2013 | 125.00p | 127.15p | 125.00p | 126.25p | 324350 |
12/07/2013 | 125.75p | 126.25p | 124.50p | 124.50p | 267566 |
11/07/2013 | 126.25p | 126.25p | 124.75p | 126.25p | 201046 |
10/07/2013 | 125.00p | 125.00p | 123.50p | 124.75p | 292032 |
09/07/2013 | 123.25p | 124.75p | 122.50p | 124.75p | 385284 |
08/07/2013 | 123.25p | 123.75p | 121.86p | 123.25p | 263194 |
05/07/2013 | 123.75p | 125.00p | 123.25p | 123.75p | 292742 |
04/07/2013 | 122.25p | 123.40p | 121.00p | 123.25p | 308647 |
03/07/2013 | 122.75p | 124.00p | 121.25p | 121.25p | 572546 |
02/07/2013 | 124.25p | 124.50p | 123.50p | 124.00p | 219149 |
01/07/2013 | 122.00p | 124.49p | 122.00p | 123.50p | 273256 |
28/06/2013 | 121.50p | 124.50p | 119.50p | 123.25p | 443698 |
27/06/2013 | 118.50p | 120.89p | 117.44p | 119.50p | 406743 |
26/06/2013 | 114.00p | 117.00p | 114.00p | 117.00p | 602062 |
25/06/2013 | 114.75p | 116.50p | 113.95p | 115.50p | 551777 |
24/06/2013 | 117.00p | 117.20p | 113.50p | 114.75p | 777685 |
21/06/2013 | 118.75p | 118.80p | 114.75p | 114.75p | 784811 |
20/06/2013 | 120.00p | 123.00p | 118.00p | 118.00p | 526062 |
19/06/2013 | 122.00p | 123.25p | 122.00p | 123.00p | 318090 |
18/06/2013 | 123.00p | 123.25p | 121.51p | 123.25p | 310982 |
17/06/2013 | 123.00p | 123.15p | 121.50p | 122.75p | 391039 |
14/06/2013 | 121.50p | 122.50p | 121.25p | 121.25p | 392192 |
13/06/2013 | 118.50p | 121.00p | 117.23p | 120.00p | 727141 |
12/06/2013 | 124.75p | 125.50p | 121.00p | 121.00p | 736692 |
11/06/2013 | 126.00p | 126.75p | 124.06p | 125.50p | 275797 |
10/06/2013 | 126.00p | 127.81p | 124.75p | 126.75p | 426898 |
07/06/2013 | 124.50p | 125.87p | 124.00p | 124.75p | 481058 |
06/06/2013 | 127.25p | 128.38p | 125.00p | 125.00p | 229588 |
05/06/2013 | 130.00p | 131.00p | 128.00p | 128.00p | 403989 |
04/06/2013 | 131.50p | 131.75p | 130.50p | 131.00p | 355827 |
03/06/2013 | 132.00p | 133.00p | 130.50p | 130.50p | 409012 |
31/05/2013 | 132.50p | 133.50p | 132.25p | 133.00p | 201512 |
30/05/2013 | 135.00p | 136.50p | 132.00p | 133.50p | 376399 |
29/05/2013 | 137.00p | 138.00p | 136.01p | 136.50p | 144463 |
28/05/2013 | 136.50p | 138.00p | 135.00p | 138.00p | 375416 |
24/05/2013 | 136.75p | 137.24p | 135.00p | 135.00p | 294764 |
23/05/2013 | 136.75p | 137.49p | 135.50p | 135.50p | 349251 |
22/05/2013 | 138.25p | 139.75p | 138.01p | 139.00p | 251168 |
21/05/2013 | 138.25p | 139.00p | 137.25p | 139.00p | 323728 |
20/05/2013 | 137.25p | 139.00p | 136.31p | 139.00p | 316330 |
17/05/2013 | 136.25p | 137.25p | 136.25p | 137.25p | 232752 |
16/05/2013 | 137.25p | 137.50p | 135.50p | 136.25p | 342084 |
15/05/2013 | 137.25p | 137.25p | 136.00p | 137.25p | 390056 |
14/05/2013 | 136.00p | 137.25p | 134.75p | 137.25p | 442015 |
13/05/2013 | 134.50p | 136.00p | 134.38p | 134.75p | 208155 |
10/05/2013 | 135.75p | 136.00p | 134.25p | 136.00p | 349473 |
09/05/2013 | 134.75p | 135.50p | 134.31p | 134.88p | 233224 |
08/05/2013 | 134.00p | 135.50p | 133.25p | 135.50p | 375051 |
07/05/2013 | 131.75p | 133.75p | 131.75p | 133.75p | 393782 |
03/05/2013 | 131.00p | 131.50p | 130.38p | 131.00p | 319332 |
02/05/2013 | 130.75p | 131.00p | 130.00p | 131.00p | 369482 |
01/05/2013 | 130.75p | 131.50p | 130.25p | 131.50p | 423605 |
30/04/2013 | 131.00p | 131.08p | 129.25p | 130.75p | 218381 |
29/04/2013 | 130.50p | 131.00p | 129.25p | 129.25p | 357860 |
26/04/2013 | 130.25p | 131.25p | 129.76p | 131.00p | 406752 |
25/04/2013 | 130.50p | 131.25p | 130.03p | 131.00p | 472730 |
24/04/2013 | 130.25p | 131.25p | 130.00p | 131.25p | 278273 |
23/04/2013 | 131.00p | 131.50p | 128.92p | 130.25p | 447434 |
22/04/2013 | 130.00p | 131.25p | 130.00p | 131.00p | 447165 |
19/04/2013 | 128.25p | 130.00p | 127.00p | 130.00p | 239718 |
18/04/2013 | 129.00p | 129.74p | 127.00p | 127.00p | 426088 |
17/04/2013 | 129.50p | 130.00p | 128.50p | 128.50p | 461122 |
16/04/2013 | 128.00p | 129.50p | 127.50p | 128.88p | 404212 |
15/04/2013 | 129.50p | 130.20p | 128.25p | 128.75p | 295091 |
*Close Price adjusted for both dividends and splits