Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/01/2014 | 103.25p | 104.14p | 103.25p | 103.25p | 30598 |
16/01/2014 | 103.25p | 104.25p | 103.25p | 103.25p | 120978 |
15/01/2014 | 104.00p | 104.00p | 103.25p | 103.25p | 11102 |
14/01/2014 | 103.25p | 104.25p | 103.25p | 103.25p | 10727 |
13/01/2014 | 104.25p | 104.25p | 103.00p | 104.25p | 61853 |
10/01/2014 | 103.00p | 104.25p | 103.00p | 104.25p | 42067 |
09/01/2014 | 103.00p | 104.25p | 103.00p | 103.00p | 90356 |
08/01/2014 | 103.00p | 104.25p | 103.00p | 104.25p | 60803 |
07/01/2014 | 102.75p | 104.00p | 102.75p | 104.00p | 17850 |
06/01/2014 | 102.75p | 103.00p | 102.75p | 102.75p | 7920 |
03/01/2014 | 102.75p | 103.49p | 102.75p | 103.00p | 51955 |
02/01/2014 | 102.75p | 103.39p | 102.75p | 102.75p | 20024 |
31/12/2013 | 102.75p | 102.95p | 102.75p | 102.75p | 3029 |
30/12/2013 | 103.00p | 103.75p | 102.75p | 102.75p | 17428 |
27/12/2013 | 104.00p | 104.00p | 103.50p | 104.00p | 14635 |
24/12/2013 | 104.00p | 104.00p | 103.38p | 103.38p | 38677 |
23/12/2013 | 102.75p | 103.75p | 102.75p | 102.75p | 10361 |
20/12/2013 | 103.50p | 103.75p | 103.00p | 103.75p | 69774 |
19/12/2013 | 103.75p | 103.75p | 102.75p | 103.75p | 122064 |
18/12/2013 | 102.75p | 103.39p | 102.75p | 102.75p | 31753 |
17/12/2013 | 103.75p | 103.75p | 102.50p | 102.75p | 137908 |
16/12/2013 | 104.00p | 104.00p | 103.25p | 103.75p | 60155 |
13/12/2013 | 103.50p | 104.00p | 102.50p | 103.75p | 115475 |
12/12/2013 | 104.00p | 104.00p | 103.00p | 104.00p | 309679 |
11/12/2013 | 103.00p | 103.00p | 102.50p | 103.00p | 26783 |
10/12/2013 | 103.50p | 103.75p | 102.50p | 102.50p | 2055 |
09/12/2013 | 103.25p | 103.75p | 102.75p | 103.75p | 77953 |
06/12/2013 | 102.50p | 103.39p | 102.50p | 103.13p | 15617 |
05/12/2013 | 103.75p | 103.75p | 102.50p | 102.50p | 35209 |
04/12/2013 | 103.50p | 103.75p | 102.69p | 103.75p | 2135633 |
03/12/2013 | 103.50p | 103.50p | 102.79p | 103.50p | 9222 |
02/12/2013 | 103.50p | 103.50p | 102.44p | 103.50p | 133872 |
29/11/2013 | 103.50p | 103.50p | 102.50p | 103.50p | 186839 |
28/11/2013 | 103.25p | 103.50p | 102.47p | 103.50p | 24873 |
27/11/2013 | 102.50p | 103.20p | 102.00p | 102.87p | 130143 |
26/11/2013 | 102.00p | 102.50p | 101.88p | 102.50p | 23303 |
25/11/2013 | 103.00p | 103.25p | 102.00p | 102.00p | 57959 |
22/11/2013 | 102.00p | 103.25p | 102.00p | 103.25p | 182247 |
21/11/2013 | 102.75p | 103.12p | 102.75p | 102.75p | 14908 |
20/11/2013 | 103.00p | 103.09p | 102.50p | 102.75p | 89865 |
19/11/2013 | 103.00p | 103.11p | 102.75p | 103.00p | 99083 |
18/11/2013 | 102.50p | 103.05p | 102.50p | 102.75p | 178803 |
15/11/2013 | 102.25p | 102.92p | 102.25p | 102.50p | 6503 |
14/11/2013 | 102.25p | 103.25p | 102.25p | 102.25p | 80354 |
13/11/2013 | 102.00p | 102.50p | 102.00p | 102.25p | 22078 |
12/11/2013 | 102.00p | 103.25p | 102.00p | 102.00p | 315948 |
11/11/2013 | 102.00p | 103.00p | 102.00p | 102.25p | 18036 |
08/11/2013 | 102.25p | 103.20p | 102.25p | 102.25p | 232103 |
07/11/2013 | 102.00p | 103.00p | 102.00p | 102.25p | 35330 |
06/11/2013 | 102.00p | 102.75p | 102.00p | 102.00p | 81360 |
05/11/2013 | 102.00p | 103.00p | 102.00p | 102.25p | 93476 |
04/11/2013 | 102.00p | 102.75p | 102.00p | 102.00p | 198909 |
01/11/2013 | 103.25p | 103.25p | 101.75p | 102.00p | 264716 |
31/10/2013 | 102.50p | 102.50p | 102.00p | 102.00p | 19831 |
30/10/2013 | 102.00p | 102.00p | 102.00p | 102.00p | 1803 |
29/10/2013 | 102.25p | 102.73p | 102.25p | 102.25p | 12187 |
28/10/2013 | 102.50p | 102.73p | 102.25p | 102.25p | 40403 |
25/10/2013 | 102.50p | 103.00p | 102.25p | 102.25p | 40154 |
24/10/2013 | 102.50p | 103.15p | 102.50p | 102.87p | 75844 |
23/10/2013 | 102.75p | 102.89p | 102.50p | 102.50p | 79330 |
22/10/2013 | 102.50p | 102.75p | 102.50p | 102.50p | 2633 |
21/10/2013 | 102.91p | 103.25p | 102.61p | 102.75p | 65005 |
18/10/2013 | 103.25p | 103.25p | 103.25p | 103.25p | 3709 |
17/10/2013 | 103.00p | 103.25p | 103.00p | 103.25p | 17622 |
16/10/2013 | 103.25p | 103.25p | 102.61p | 103.25p | 69464 |
15/10/2013 | 103.00p | 103.25p | 102.25p | 103.25p | 157371 |
14/10/2013 | 103.00p | 103.25p | 102.25p | 103.00p | 159518 |
11/10/2013 | 103.25p | 103.25p | 102.25p | 103.25p | 37681 |
10/10/2013 | 102.50p | 103.25p | 102.50p | 103.25p | 139367 |
09/10/2013 | 102.75p | 103.25p | 102.25p | 102.25p | 84167 |
08/10/2013 | 103.00p | 103.25p | 102.75p | 102.75p | 163210 |
07/10/2013 | 102.75p | 103.50p | 102.75p | 102.75p | 119402 |
04/10/2013 | 102.75p | 103.00p | 102.75p | 102.75p | 82284 |
03/10/2013 | 103.00p | 103.00p | 103.00p | 103.00p | 4768 |
02/10/2013 | 103.25p | 103.75p | 102.86p | 103.75p | 66104 |
01/10/2013 | 103.50p | 103.75p | 103.00p | 103.50p | 871387 |
30/09/2013 | 103.75p | 103.75p | 102.75p | 103.00p | 716743 |
27/09/2013 | 103.00p | 103.75p | 102.75p | 102.75p | 3419 |
26/09/2013 | 103.75p | 103.75p | 102.73p | 103.75p | 52216 |
25/09/2013 | 103.00p | 103.75p | 103.00p | 103.75p | 364050 |
24/09/2013 | 103.00p | 103.75p | 102.50p | 103.75p | 309107 |
23/09/2013 | 103.00p | 103.00p | 103.00p | 103.00p | 1741 |
20/09/2013 | 102.25p | 103.00p | 102.25p | 103.00p | 96047 |
19/09/2013 | 103.00p | 103.00p | 102.25p | 102.25p | 5693 |
18/09/2013 | 102.00p | 103.00p | 102.00p | 102.75p | 151981 |
17/09/2013 | 102.50p | 102.75p | 102.25p | 102.75p | 111021 |
16/09/2013 | 102.50p | 102.75p | 102.50p | 102.50p | 99391 |
13/09/2013 | 102.50p | 102.50p | 101.50p | 102.00p | 331366 |
12/09/2013 | 102.00p | 102.25p | 101.50p | 101.50p | 175708 |
11/09/2013 | 102.00p | 102.50p | 101.25p | 102.50p | 65084 |
10/09/2013 | 101.63p | 102.25p | 101.25p | 102.25p | 586491 |
09/09/2013 | 101.25p | 101.70p | 101.00p | 101.25p | 15523 |
06/09/2013 | 101.75p | 101.75p | 100.75p | 101.75p | 1193316 |
05/09/2013 | 101.25p | 101.75p | 100.75p | 100.75p | 134170 |
04/09/2013 | 101.25p | 102.00p | 101.00p | 101.37p | 96464 |
03/09/2013 | 101.25p | 102.00p | 101.25p | 102.00p | 15273 |
02/09/2013 | 102.00p | 102.00p | 101.04p | 101.63p | 77573 |
30/08/2013 | 101.75p | 102.00p | 101.50p | 102.00p | 139009 |
29/08/2013 | 101.75p | 102.00p | 101.26p | 102.00p | 94907 |
28/08/2013 | 101.49p | 101.63p | 101.00p | 101.63p | 6148 |
27/08/2013 | 101.25p | 101.75p | 101.00p | 101.00p | 130620 |
23/08/2013 | 101.75p | 101.75p | 101.38p | 101.63p | 22230 |
22/08/2013 | 101.00p | 101.75p | 101.00p | 101.50p | 4718 |
21/08/2013 | 102.00p | 102.00p | 101.50p | 101.75p | 88178 |
20/08/2013 | 101.00p | 101.75p | 101.00p | 101.00p | 44322 |
19/08/2013 | 101.75p | 101.87p | 101.36p | 101.50p | 37280 |
16/08/2013 | 102.00p | 102.25p | 101.75p | 101.87p | 128898 |
15/08/2013 | 102.00p | 102.00p | 101.50p | 101.75p | 139304 |
14/08/2013 | 102.00p | 102.00p | 101.87p | 101.87p | 154856 |
13/08/2013 | 102.00p | 102.00p | 101.87p | 101.87p | 237272 |
12/08/2013 | 102.00p | 102.25p | 101.85p | 101.87p | 268152 |
09/08/2013 | 102.25p | 102.25p | 102.00p | 102.00p | 144585 |
08/08/2013 | 102.00p | 102.25p | 102.00p | 102.00p | 184596 |
07/08/2013 | 101.92p | 102.00p | 101.35p | 101.87p | 12639 |
06/08/2013 | 101.56p | 102.48p | 101.56p | 102.00p | 21446 |
05/08/2013 | 102.50p | 102.50p | 102.00p | 102.13p | 53335 |
02/08/2013 | 102.50p | 102.50p | 102.50p | 102.50p | 57 |
01/08/2013 | 101.75p | 102.13p | 101.75p | 102.13p | 400037 |
31/07/2013 | 102.00p | 103.00p | 101.75p | 101.75p | 28585 |
30/07/2013 | 103.00p | 103.00p | 102.25p | 102.37p | 52897 |
29/07/2013 | 102.67p | 102.67p | 102.37p | 102.37p | 9800 |
26/07/2013 | 103.00p | 103.00p | 101.75p | 102.37p | 6000 |
25/07/2013 | 102.50p | 102.50p | 101.75p | 101.75p | 150224 |
24/07/2013 | 102.50p | 103.00p | 102.25p | 102.25p | 69502 |
23/07/2013 | 103.00p | 103.00p | 102.50p | 103.00p | 204000 |
22/07/2013 | 104.00p | 104.00p | 103.50p | 103.50p | 10566 |
19/07/2013 | 103.63p | 103.75p | 103.50p | 103.50p | 2398 |
18/07/2013 | 103.75p | 104.25p | 103.75p | 103.75p | 75220 |
17/07/2013 | 104.50p | 104.50p | 103.80p | 104.12p | 0 |
16/07/2013 | 104.50p | 104.50p | 103.80p | 104.12p | 8004 |
15/07/2013 | 104.50p | 104.50p | 103.75p | 104.12p | 244027 |
12/07/2013 | 103.76p | 104.12p | 103.75p | 104.12p | 12000 |
11/07/2013 | 103.75p | 104.50p | 103.75p | 103.75p | 16573 |
10/07/2013 | 103.75p | 104.50p | 103.75p | 104.50p | 63862 |
09/07/2013 | 103.75p | 104.00p | 103.50p | 103.75p | 2384 |
08/07/2013 | 103.75p | 104.12p | 103.75p | 104.00p | 98 |
05/07/2013 | 103.75p | 104.12p | 103.75p | 104.00p | 17267 |
04/07/2013 | 104.25p | 104.25p | 104.12p | 104.25p | 29261 |
03/07/2013 | 103.75p | 103.75p | 103.75p | 103.75p | 386 |
02/07/2013 | 104.00p | 104.12p | 103.88p | 104.00p | 22500 |
01/07/2013 | 103.75p | 104.12p | 103.75p | 103.88p | 22270 |
28/06/2013 | 104.25p | 104.25p | 103.80p | 104.00p | 82272 |
27/06/2013 | 103.75p | 104.50p | 103.75p | 104.50p | 29328 |
26/06/2013 | 103.75p | 104.12p | 103.75p | 103.75p | 35289 |
25/06/2013 | 105.00p | 105.00p | 104.12p | 104.12p | 564 |
24/06/2013 | 105.00p | 105.00p | 104.38p | 104.38p | 43288 |
21/06/2013 | 105.00p | 105.00p | 104.56p | 105.00p | 63777 |
20/06/2013 | 104.25p | 104.67p | 104.25p | 104.62p | 17168 |
19/06/2013 | 104.00p | 104.99p | 104.00p | 104.62p | 7003 |
18/06/2013 | 105.00p | 105.00p | 104.12p | 104.62p | 62846 |
17/06/2013 | 104.75p | 105.24p | 104.25p | 104.88p | 114974 |
14/06/2013 | 105.08p | 105.29p | 104.75p | 104.75p | 26743 |
13/06/2013 | 105.09p | 105.09p | 105.00p | 105.00p | 25800 |
12/06/2013 | 105.10p | 105.50p | 104.61p | 105.00p | 26724 |
11/06/2013 | 105.50p | 105.75p | 104.72p | 105.50p | 76760 |
10/06/2013 | 105.00p | 105.75p | 105.00p | 105.75p | 19741 |
07/06/2013 | 105.00p | 105.69p | 105.00p | 105.50p | 12200 |
06/06/2013 | 106.00p | 106.00p | 105.50p | 105.50p | 109101 |
05/06/2013 | 105.25p | 105.85p | 105.25p | 105.75p | 120220 |
04/06/2013 | 105.75p | 106.00p | 105.25p | 105.75p | 9555 |
03/06/2013 | 105.80p | 106.12p | 105.50p | 106.00p | 12875 |
31/05/2013 | 106.00p | 106.12p | 105.50p | 106.12p | 33185 |
30/05/2013 | 105.75p | 106.50p | 105.75p | 106.00p | 44529 |
29/05/2013 | 106.25p | 106.75p | 106.25p | 106.25p | 106020 |
28/05/2013 | 106.50p | 106.50p | 106.10p | 106.25p | 12107 |
24/05/2013 | 105.94p | 106.12p | 105.80p | 106.12p | 2450 |
23/05/2013 | 106.50p | 106.50p | 105.75p | 106.12p | 115927 |
22/05/2013 | 106.50p | 106.90p | 106.50p | 106.75p | 88753 |
21/05/2013 | 106.00p | 106.50p | 106.00p | 106.50p | 155142 |
20/05/2013 | 106.00p | 106.00p | 105.75p | 105.75p | 6944 |
17/05/2013 | 106.00p | 106.00p | 105.75p | 105.75p | 104676 |
16/05/2013 | 105.75p | 106.00p | 105.50p | 105.75p | 106910 |
15/05/2013 | 105.00p | 105.75p | 104.99p | 105.38p | 204927 |
14/05/2013 | 104.95p | 105.00p | 104.71p | 104.88p | 94679 |
13/05/2013 | 104.50p | 104.75p | 104.45p | 104.75p | 173080 |
10/05/2013 | 104.10p | 104.50p | 104.10p | 104.50p | 107850 |
09/05/2013 | 104.11p | 104.48p | 104.11p | 104.25p | 20000 |
08/05/2013 | 104.50p | 104.50p | 104.25p | 104.25p | 78915 |
07/05/2013 | 104.25p | 104.50p | 103.86p | 104.50p | 183612 |
03/05/2013 | 104.00p | 104.25p | 104.00p | 104.00p | 185579 |
02/05/2013 | 103.94p | 104.00p | 103.75p | 104.00p | 23418 |
01/05/2013 | 103.75p | 104.00p | 103.75p | 104.00p | 32617 |
30/04/2013 | 104.00p | 104.00p | 103.75p | 103.75p | 59422 |
29/04/2013 | 104.00p | 104.00p | 103.75p | 103.75p | 89615 |
26/04/2013 | 103.90p | 103.90p | 103.75p | 103.75p | 10500 |
25/04/2013 | 103.50p | 103.90p | 103.50p | 103.75p | 69300 |
24/04/2013 | 103.90p | 103.90p | 103.75p | 103.75p | 46000 |
23/04/2013 | 103.90p | 103.90p | 103.75p | 103.75p | 24938 |
22/04/2013 | 104.00p | 104.00p | 103.50p | 103.75p | 0 |
19/04/2013 | 104.00p | 104.00p | 103.50p | 104.00p | 10722 |
18/04/2013 | 103.50p | 103.90p | 103.50p | 103.75p | 28410 |
17/04/2013 | 103.90p | 103.90p | 103.55p | 103.75p | 43500 |
16/04/2013 | 103.90p | 103.90p | 103.55p | 103.75p | 48661 |
15/04/2013 | 103.69p | 104.00p | 103.69p | 103.75p | 47278 |
12/04/2013 | 104.00p | 104.00p | 103.75p | 103.75p | 363407 |
11/04/2013 | 103.95p | 104.00p | 103.25p | 104.00p | 153408 |
10/04/2013 | 103.89p | 104.00p | 103.25p | 104.00p | 114799 |
09/04/2013 | 103.74p | 104.00p | 103.63p | 104.00p | 31240 |
08/04/2013 | 103.50p | 103.89p | 103.50p | 103.63p | 93496 |
05/04/2013 | 103.50p | 103.75p | 103.50p | 103.50p | 100303 |
*Close Price adjusted for both dividends and splits