Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2014 | 52.75p | 53.25p | 52.50p | 53.00p | 397763 |
19/02/2014 | 53.00p | 53.50p | 52.50p | 52.88p | 276631 |
18/02/2014 | 53.50p | 53.87p | 53.25p | 53.25p | 50121 |
17/02/2014 | 54.00p | 54.00p | 53.63p | 53.75p | 35000 |
14/02/2014 | 54.00p | 54.00p | 53.50p | 53.63p | 219270 |
13/02/2014 | 53.85p | 54.00p | 53.45p | 53.63p | 4979 |
12/02/2014 | 53.50p | 54.00p | 53.50p | 54.00p | 401133 |
11/02/2014 | 53.50p | 54.25p | 53.47p | 53.75p | 78639 |
10/02/2014 | 54.00p | 55.00p | 53.25p | 54.12p | 216824 |
07/02/2014 | 54.50p | 54.50p | 53.00p | 54.50p | 37007 |
06/02/2014 | 54.00p | 54.00p | 53.25p | 54.00p | 10658 |
05/02/2014 | 53.75p | 53.75p | 53.10p | 53.50p | 614327 |
04/02/2014 | 53.50p | 54.00p | 53.25p | 53.50p | 2051755 |
03/02/2014 | 53.75p | 53.75p | 53.25p | 53.25p | 2629 |
31/01/2014 | 53.00p | 54.00p | 52.90p | 53.50p | 219196 |
30/01/2014 | 53.50p | 53.50p | 53.00p | 53.13p | 3147477 |
29/01/2014 | 53.50p | 54.25p | 53.00p | 53.37p | 148331 |
28/01/2014 | 54.50p | 55.00p | 53.50p | 54.25p | 125643 |
27/01/2014 | 53.50p | 54.50p | 53.00p | 54.50p | 1548940 |
24/01/2014 | 54.00p | 55.00p | 53.75p | 54.00p | 192518 |
23/01/2014 | 54.00p | 55.00p | 53.50p | 55.00p | 139223 |
22/01/2014 | 52.50p | 53.50p | 52.25p | 53.50p | 136797 |
21/01/2014 | 53.25p | 54.14p | 51.51p | 52.75p | 236141 |
20/01/2014 | 53.50p | 55.00p | 53.00p | 53.00p | 115921 |
17/01/2014 | 54.50p | 55.00p | 53.50p | 53.50p | 43620 |
16/01/2014 | 54.50p | 55.30p | 54.00p | 54.50p | 139977 |
15/01/2014 | 54.50p | 54.50p | 54.00p | 54.00p | 168413 |
14/01/2014 | 54.50p | 55.00p | 54.25p | 54.50p | 368181 |
13/01/2014 | 55.00p | 55.00p | 54.00p | 54.25p | 21725890 |
10/01/2014 | 54.00p | 56.00p | 54.00p | 54.50p | 149766 |
09/01/2014 | 54.00p | 55.12p | 54.00p | 55.00p | 9100 |
08/01/2014 | 54.50p | 55.44p | 53.50p | 54.00p | 36246 |
07/01/2014 | 54.50p | 55.48p | 54.00p | 54.00p | 529018 |
06/01/2014 | 55.00p | 56.00p | 54.33p | 54.50p | 243583 |
03/01/2014 | 54.00p | 55.85p | 53.20p | 55.00p | 541956 |
02/01/2014 | 54.00p | 54.00p | 53.25p | 53.25p | 140992 |
31/12/2013 | 53.03p | 53.63p | 53.03p | 53.63p | 0 |
30/12/2013 | 53.03p | 53.60p | 53.03p | 53.50p | 30141 |
27/12/2013 | 53.15p | 53.63p | 53.15p | 53.63p | 11073 |
24/12/2013 | 53.50p | 53.50p | 53.00p | 53.00p | 77460 |
23/12/2013 | 54.00p | 54.00p | 53.50p | 53.50p | 17587 |
20/12/2013 | 54.00p | 54.44p | 53.00p | 53.50p | 162192 |
19/12/2013 | 53.50p | 53.50p | 52.18p | 53.25p | 47205 |
18/12/2013 | 53.50p | 53.50p | 52.00p | 52.75p | 31996 |
17/12/2013 | 52.50p | 53.50p | 52.00p | 52.00p | 327012 |
16/12/2013 | 52.00p | 53.35p | 51.75p | 52.00p | 58226 |
13/12/2013 | 52.50p | 53.00p | 51.25p | 51.75p | 153369 |
12/12/2013 | 52.00p | 52.63p | 52.00p | 52.50p | 34811 |
11/12/2013 | 53.00p | 53.20p | 52.00p | 52.00p | 47394 |
10/12/2013 | 52.00p | 54.00p | 51.71p | 52.50p | 769616 |
09/12/2013 | 50.85p | 52.25p | 50.85p | 52.25p | 4539 |
06/12/2013 | 52.00p | 52.31p | 50.68p | 51.00p | 412623 |
05/12/2013 | 51.00p | 51.95p | 50.50p | 51.50p | 1808170 |
04/12/2013 | 48.50p | 51.00p | 48.16p | 50.75p | 2557374 |
03/12/2013 | 49.00p | 50.80p | 48.75p | 48.75p | 596573 |
02/12/2013 | 50.50p | 50.50p | 48.95p | 49.00p | 593937 |
29/11/2013 | 49.50p | 51.75p | 49.50p | 50.50p | 96903 |
28/11/2013 | 50.00p | 51.14p | 49.43p | 49.50p | 151924 |
27/11/2013 | 51.00p | 51.00p | 50.00p | 50.25p | 117404 |
26/11/2013 | 50.50p | 51.31p | 50.50p | 51.00p | 43832 |
25/11/2013 | 50.30p | 50.98p | 49.50p | 50.75p | 26238 |
22/11/2013 | 49.75p | 49.75p | 49.50p | 49.50p | 56091 |
21/11/2013 | 50.00p | 50.35p | 49.25p | 49.50p | 138078 |
20/11/2013 | 51.00p | 51.00p | 50.00p | 50.00p | 52069 |
19/11/2013 | 50.85p | 50.85p | 50.00p | 50.50p | 2983 |
18/11/2013 | 51.00p | 51.50p | 50.00p | 50.00p | 116962 |
15/11/2013 | 51.88p | 51.88p | 51.01p | 51.50p | 80797 |
14/11/2013 | 50.52p | 51.38p | 50.50p | 51.38p | 1861 |
13/11/2013 | 50.50p | 51.84p | 50.50p | 50.50p | 54289 |
12/11/2013 | 50.50p | 51.85p | 50.50p | 50.50p | 63462 |
11/11/2013 | 50.50p | 51.53p | 49.50p | 50.50p | 90924 |
08/11/2013 | 50.00p | 51.20p | 49.34p | 50.00p | 201244 |
07/11/2013 | 51.00p | 51.02p | 50.50p | 50.50p | 306482 |
06/11/2013 | 50.52p | 51.50p | 50.00p | 51.50p | 10000 |
05/11/2013 | 51.00p | 52.13p | 49.75p | 50.00p | 1565346 |
04/11/2013 | 52.00p | 52.70p | 51.00p | 51.00p | 65234 |
01/11/2013 | 52.00p | 52.75p | 51.50p | 51.50p | 68285 |
31/10/2013 | 52.25p | 52.36p | 52.00p | 52.00p | 72571 |
30/10/2013 | 52.50p | 53.00p | 52.36p | 53.00p | 12340 |
29/10/2013 | 53.65p | 53.93p | 52.50p | 53.13p | 623797 |
28/10/2013 | 54.00p | 54.50p | 52.50p | 52.50p | 272477 |
25/10/2013 | 53.00p | 54.00p | 52.00p | 53.50p | 294476 |
24/10/2013 | 51.75p | 52.50p | 51.13p | 52.50p | 106841 |
23/10/2013 | 51.75p | 51.75p | 51.03p | 51.13p | 38207 |
22/10/2013 | 51.50p | 51.75p | 51.00p | 51.50p | 46557 |
21/10/2013 | 50.00p | 51.25p | 48.00p | 51.00p | 118378 |
18/10/2013 | 51.25p | 51.75p | 50.50p | 51.25p | 134331 |
17/10/2013 | 50.00p | 51.75p | 50.00p | 51.75p | 33016 |
16/10/2013 | 51.00p | 51.00p | 49.81p | 51.00p | 645401 |
15/10/2013 | 51.25p | 51.25p | 51.00p | 51.00p | 30417 |
14/10/2013 | 51.00p | 51.75p | 50.50p | 50.75p | 145368 |
11/10/2013 | 51.00p | 51.75p | 50.50p | 51.75p | 603506 |
10/10/2013 | 50.00p | 51.75p | 50.00p | 51.75p | 225495 |
09/10/2013 | 50.00p | 51.00p | 49.50p | 51.00p | 133567 |
08/10/2013 | 50.00p | 50.50p | 49.50p | 50.50p | 556160 |
07/10/2013 | 49.00p | 50.50p | 49.00p | 50.50p | 230601 |
04/10/2013 | 49.95p | 50.00p | 49.50p | 49.50p | 2000 |
03/10/2013 | 49.50p | 50.00p | 49.50p | 50.00p | 41400 |
02/10/2013 | 49.50p | 50.00p | 49.00p | 50.00p | 96124 |
01/10/2013 | 49.50p | 49.50p | 49.06p | 49.25p | 4216 |
30/09/2013 | 50.00p | 51.50p | 48.05p | 49.00p | 388182 |
27/09/2013 | 51.50p | 51.50p | 50.00p | 50.75p | 285385 |
26/09/2013 | 50.85p | 51.00p | 50.75p | 51.00p | 135749 |
25/09/2013 | 51.00p | 51.88p | 50.00p | 51.25p | 127677 |
24/09/2013 | 51.50p | 51.50p | 50.00p | 51.50p | 229188 |
23/09/2013 | 50.88p | 50.88p | 50.08p | 50.75p | 24249 |
20/09/2013 | 52.00p | 52.07p | 50.00p | 50.13p | 257038 |
19/09/2013 | 52.00p | 52.00p | 51.08p | 51.63p | 24512 |
18/09/2013 | 50.50p | 51.75p | 50.25p | 51.38p | 257502 |
17/09/2013 | 51.00p | 51.75p | 50.00p | 51.75p | 100376 |
16/09/2013 | 51.25p | 52.00p | 51.00p | 51.50p | 262021 |
13/09/2013 | 52.00p | 52.00p | 50.83p | 50.88p | 239114 |
12/09/2013 | 51.00p | 51.25p | 50.25p | 51.00p | 368359 |
11/09/2013 | 49.75p | 51.00p | 49.75p | 51.00p | 493089 |
10/09/2013 | 49.50p | 49.75p | 48.50p | 49.75p | 393302 |
09/09/2013 | 49.00p | 49.25p | 48.50p | 49.00p | 96293 |
06/09/2013 | 50.00p | 51.00p | 48.50p | 49.00p | 634591 |
05/09/2013 | 49.00p | 49.25p | 48.55p | 49.25p | 750617 |
04/09/2013 | 48.25p | 49.82p | 47.00p | 48.50p | 10517858 |
03/09/2013 | 48.75p | 48.88p | 48.10p | 48.50p | 199876 |
02/09/2013 | 50.00p | 50.00p | 49.00p | 50.00p | 411240 |
30/08/2013 | 49.00p | 50.00p | 49.00p | 49.25p | 183407 |
29/08/2013 | 49.00p | 50.00p | 49.00p | 50.00p | 181185 |
28/08/2013 | 48.66p | 50.00p | 48.66p | 50.00p | 23823 |
27/08/2013 | 49.50p | 50.25p | 48.91p | 50.00p | 131286 |
23/08/2013 | 49.50p | 50.00p | 48.75p | 50.00p | 61442 |
22/08/2013 | 50.00p | 50.00p | 49.00p | 49.00p | 1561223 |
21/08/2013 | 49.00p | 49.79p | 48.50p | 49.25p | 199896 |
20/08/2013 | 50.00p | 50.50p | 48.50p | 49.00p | 401971 |
19/08/2013 | 50.00p | 50.00p | 48.25p | 48.50p | 203122 |
16/08/2013 | 49.25p | 49.78p | 48.25p | 48.25p | 6887507 |
15/08/2013 | 49.00p | 49.00p | 48.25p | 48.50p | 93901 |
14/08/2013 | 48.00p | 48.75p | 48.00p | 48.75p | 1960 |
13/08/2013 | 48.00p | 48.88p | 48.00p | 48.50p | 81560 |
12/08/2013 | 48.00p | 48.40p | 48.00p | 48.00p | 72576 |
09/08/2013 | 47.50p | 49.00p | 47.27p | 48.00p | 243534 |
08/08/2013 | 47.50p | 48.75p | 47.22p | 47.50p | 1670242 |
07/08/2013 | 49.00p | 49.76p | 47.50p | 47.50p | 1661881 |
06/08/2013 | 49.50p | 50.00p | 48.75p | 48.75p | 412659 |
05/08/2013 | 49.00p | 49.30p | 48.15p | 49.00p | 147396 |
02/08/2013 | 49.13p | 49.25p | 49.13p | 49.25p | 303226 |
01/08/2013 | 49.46p | 49.46p | 49.13p | 49.13p | 5310 |
31/07/2013 | 49.15p | 49.25p | 49.00p | 49.00p | 37690 |
30/07/2013 | 49.50p | 49.50p | 49.25p | 49.25p | 4191134 |
29/07/2013 | 49.00p | 50.00p | 49.00p | 49.50p | 153148 |
26/07/2013 | 48.50p | 50.00p | 48.50p | 49.25p | 251543 |
25/07/2013 | 50.00p | 50.00p | 48.30p | 49.00p | 33640 |
24/07/2013 | 49.00p | 49.25p | 48.16p | 48.50p | 59642 |
23/07/2013 | 49.00p | 49.90p | 49.00p | 49.25p | 460250 |
22/07/2013 | 49.25p | 50.00p | 49.00p | 49.25p | 154173 |
19/07/2013 | 49.00p | 50.00p | 48.97p | 49.25p | 463893 |
18/07/2013 | 49.25p | 50.00p | 48.75p | 50.00p | 49146 |
17/07/2013 | 50.00p | 50.10p | 49.00p | 49.00p | 157375 |
16/07/2013 | 50.00p | 50.50p | 49.00p | 49.50p | 160211 |
15/07/2013 | 48.50p | 50.13p | 48.50p | 50.00p | 212377 |
12/07/2013 | 48.00p | 48.75p | 48.00p | 48.50p | 93188 |
11/07/2013 | 48.25p | 49.10p | 48.00p | 48.00p | 152592 |
10/07/2013 | 48.00p | 48.59p | 47.58p | 48.25p | 1089573 |
09/07/2013 | 47.50p | 48.00p | 47.25p | 48.00p | 67339 |
08/07/2013 | 48.00p | 48.00p | 47.00p | 47.62p | 74008 |
05/07/2013 | 47.00p | 47.84p | 47.00p | 47.62p | 76729 |
04/07/2013 | 47.25p | 47.84p | 46.50p | 47.38p | 1190544 |
03/07/2013 | 46.50p | 46.89p | 46.00p | 46.50p | 453397 |
02/07/2013 | 46.50p | 46.83p | 45.75p | 46.75p | 1129179 |
01/07/2013 | 46.25p | 46.25p | 45.00p | 45.75p | 386759 |
28/06/2013 | 45.00p | 46.00p | 45.00p | 46.00p | 23773 |
27/06/2013 | 45.00p | 45.25p | 44.75p | 45.25p | 130403 |
26/06/2013 | 45.00p | 45.00p | 44.50p | 44.87p | 454384 |
25/06/2013 | 44.75p | 44.75p | 44.25p | 44.50p | 621244 |
24/06/2013 | 44.50p | 44.75p | 43.31p | 44.25p | 60197 |
21/06/2013 | 43.50p | 44.50p | 43.25p | 43.75p | 3718995 |
20/06/2013 | 45.00p | 45.25p | 43.00p | 43.63p | 335372 |
19/06/2013 | 45.00p | 46.00p | 44.50p | 45.25p | 173427 |
18/06/2013 | 46.00p | 46.00p | 44.25p | 44.75p | 31651 |
17/06/2013 | 44.75p | 44.75p | 43.51p | 44.00p | 624608 |
14/06/2013 | 44.75p | 45.00p | 44.25p | 44.75p | 120280 |
13/06/2013 | 45.00p | 45.00p | 44.50p | 44.75p | 24283 |
12/06/2013 | 45.38p | 45.38p | 44.00p | 45.00p | 95793 |
11/06/2013 | 45.38p | 45.38p | 45.00p | 45.38p | 15015 |
10/06/2013 | 45.88p | 45.88p | 45.00p | 45.38p | 94463 |
07/06/2013 | 46.00p | 46.00p | 45.25p | 45.88p | 63479 |
06/06/2013 | 46.00p | 46.00p | 45.75p | 46.00p | 171906 |
05/06/2013 | 46.00p | 46.00p | 45.50p | 46.00p | 43904 |
04/06/2013 | 46.63p | 46.63p | 45.25p | 46.00p | 306618 |
03/06/2013 | 47.25p | 48.25p | 46.50p | 46.63p | 531366 |
31/05/2013 | 46.38p | 47.50p | 46.38p | 47.00p | 119993 |
30/05/2013 | 46.38p | 46.38p | 46.36p | 46.38p | 5564 |
29/05/2013 | 46.88p | 46.88p | 46.36p | 46.38p | 51041 |
28/05/2013 | 46.75p | 47.40p | 46.75p | 46.88p | 41140 |
24/05/2013 | 47.25p | 47.25p | 46.75p | 46.75p | 46231 |
23/05/2013 | 45.50p | 47.40p | 45.25p | 47.25p | 304059 |
22/05/2013 | 45.25p | 45.88p | 45.20p | 45.88p | 112842 |
21/05/2013 | 45.38p | 45.73p | 45.15p | 45.25p | 165265 |
20/05/2013 | 44.25p | 46.06p | 44.25p | 45.38p | 184297 |
17/05/2013 | 44.25p | 44.50p | 44.25p | 44.25p | 62902 |
16/05/2013 | 44.25p | 44.45p | 44.14p | 44.25p | 104391 |
15/05/2013 | 44.25p | 44.40p | 44.05p | 44.25p | 131622 |
14/05/2013 | 43.88p | 44.25p | 43.88p | 44.25p | 10842 |
13/05/2013 | 43.50p | 44.59p | 43.50p | 43.88p | 154635 |
10/05/2013 | 43.50p | 43.90p | 43.00p | 43.50p | 34514 |
*Close Price adjusted for both dividends and splits