Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2014 | 74.60p | 74.60p | 65.59p | 70.65p | 198275 |
24/01/2014 | 76.58p | 76.58p | 73.86p | 74.60p | 93787 |
23/01/2014 | 78.06p | 78.06p | 74.11p | 76.58p | 59780 |
22/01/2014 | 79.05p | 79.05p | 77.07p | 78.06p | 205676 |
21/01/2014 | 79.54p | 80.70p | 78.06p | 79.05p | 138652 |
20/01/2014 | 78.06p | 79.44p | 77.57p | 78.06p | 744985 |
17/01/2014 | 78.31p | 78.90p | 77.07p | 78.06p | 315400 |
16/01/2014 | 78.06p | 78.75p | 77.57p | 78.31p | 131607 |
15/01/2014 | 78.06p | 78.56p | 76.58p | 78.06p | 96316 |
14/01/2014 | 77.32p | 78.31p | 76.88p | 78.06p | 28045 |
13/01/2014 | 77.57p | 78.26p | 75.59p | 77.32p | 155450 |
10/01/2014 | 79.54p | 79.84p | 77.07p | 77.57p | 194026 |
09/01/2014 | 75.59p | 80.58p | 74.11p | 79.54p | 140304 |
08/01/2014 | 81.03p | 82.80p | 73.12p | 75.59p | 212730 |
07/01/2014 | 78.56p | 79.59p | 78.06p | 78.06p | 57753 |
06/01/2014 | 78.56p | 79.05p | 75.89p | 78.56p | 249832 |
03/01/2014 | 80.04p | 81.03p | 76.47p | 78.56p | 103865 |
02/01/2014 | 74.60p | 82.10p | 74.60p | 80.04p | 148389 |
31/12/2013 | 75.10p | 75.10p | 74.11p | 74.60p | 52314 |
30/12/2013 | 77.57p | 77.76p | 74.11p | 75.10p | 165626 |
27/12/2013 | 77.57p | 79.05p | 74.26p | 78.06p | 105558 |
24/12/2013 | 79.05p | 79.74p | 76.09p | 77.57p | 92806 |
23/12/2013 | 72.63p | 82.01p | 72.63p | 79.05p | 237912 |
20/12/2013 | 65.71p | 73.96p | 65.22p | 72.63p | 118941 |
19/12/2013 | 65.71p | 67.19p | 64.82p | 65.71p | 55828 |
18/12/2013 | 65.71p | 67.19p | 64.72p | 65.71p | 22779 |
17/12/2013 | 66.20p | 66.80p | 64.47p | 65.71p | 34284 |
16/12/2013 | 67.19p | 67.27p | 61.26p | 66.20p | 174493 |
13/12/2013 | 67.69p | 68.18p | 67.19p | 67.19p | 37212 |
12/12/2013 | 70.16p | 70.90p | 67.19p | 67.69p | 68983 |
11/12/2013 | 70.65p | 71.64p | 69.17p | 70.16p | 16772 |
10/12/2013 | 70.65p | 72.08p | 69.56p | 70.65p | 25423 |
09/12/2013 | 71.14p | 72.03p | 70.16p | 70.65p | 23692 |
06/12/2013 | 68.67p | 72.13p | 68.67p | 71.14p | 39999 |
05/12/2013 | 73.61p | 73.61p | 68.13p | 68.67p | 64648 |
04/12/2013 | 73.61p | 74.01p | 72.43p | 73.61p | 24188 |
03/12/2013 | 73.61p | 74.01p | 72.38p | 73.61p | 14015 |
02/12/2013 | 73.61p | 74.11p | 72.13p | 73.61p | 34753 |
29/11/2013 | 74.60p | 75.79p | 69.17p | 73.61p | 424914 |
28/11/2013 | 69.66p | 76.78p | 69.17p | 74.60p | 713886 |
27/11/2013 | 72.13p | 76.09p | 66.20p | 69.66p | 399781 |
26/11/2013 | 71.14p | 71.14p | 69.17p | 71.14p | 267115 |
25/11/2013 | 71.14p | 71.14p | 69.17p | 71.14p | 48507 |
22/11/2013 | 71.14p | 71.14p | 68.48p | 71.14p | 94581 |
21/11/2013 | 75.10p | 80.04p | 67.19p | 71.14p | 547237 |
20/11/2013 | 68.18p | 76.09p | 68.18p | 75.10p | 704042 |
19/11/2013 | 68.18p | 69.17p | 68.18p | 68.18p | 118291 |
18/11/2013 | 68.18p | 69.17p | 67.88p | 68.18p | 147287 |
15/11/2013 | 67.69p | 69.17p | 67.19p | 68.18p | 222775 |
14/11/2013 | 64.72p | 68.45p | 63.24p | 67.69p | 433005 |
13/11/2013 | 62.25p | 65.22p | 59.29p | 63.24p | 167635 |
12/11/2013 | 66.70p | 67.61p | 61.26p | 62.25p | 86937 |
11/11/2013 | 67.19p | 68.18p | 65.22p | 66.70p | 31190 |
08/11/2013 | 68.43p | 69.17p | 65.22p | 67.19p | 298555 |
07/11/2013 | 64.23p | 71.14p | 64.23p | 68.43p | 455415 |
06/11/2013 | 62.25p | 64.23p | 62.25p | 62.50p | 231190 |
05/11/2013 | 60.28p | 62.84p | 58.79p | 62.25p | 678424 |
04/11/2013 | 58.05p | 59.29p | 58.05p | 58.79p | 87931 |
01/11/2013 | 57.06p | 58.05p | 57.06p | 58.05p | 58031 |
31/10/2013 | 57.06p | 57.31p | 57.06p | 57.06p | 42967 |
30/10/2013 | 57.06p | 57.31p | 56.94p | 57.06p | 10682 |
29/10/2013 | 57.06p | 57.31p | 57.06p | 57.06p | 18914 |
28/10/2013 | 57.06p | 57.31p | 57.06p | 57.06p | 0 |
25/10/2013 | 57.06p | 57.31p | 57.06p | 57.06p | 9904 |
24/10/2013 | 57.06p | 57.31p | 56.82p | 57.06p | 46319 |
23/10/2013 | 58.30p | 58.30p | 55.83p | 57.06p | 55306 |
22/10/2013 | 58.30p | 58.40p | 57.56p | 58.30p | 66287 |
21/10/2013 | 57.80p | 59.78p | 57.80p | 58.30p | 126475 |
18/10/2013 | 59.29p | 59.53p | 57.51p | 57.80p | 123036 |
17/10/2013 | 58.79p | 59.68p | 58.67p | 59.29p | 260402 |
16/10/2013 | 53.85p | 59.29p | 52.37p | 59.04p | 509404 |
*Close Price adjusted for both dividends and splits