Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/12/2014 | 80.11p | 81.06p | 79.76p | 80.89p | 108744608 |
04/12/2014 | 79.75p | 80.44p | 79.08p | 79.57p | 112257816 |
03/12/2014 | 80.41p | 81.11p | 79.24p | 79.65p | 162758144 |
02/12/2014 | 79.87p | 80.72p | 79.54p | 80.41p | 81481840 |
01/12/2014 | 80.15p | 80.75p | 79.27p | 79.68p | 93136432 |
28/11/2014 | 79.78p | 80.50p | 78.90p | 80.35p | 105643488 |
27/11/2014 | 79.63p | 80.12p | 79.35p | 79.95p | 64285716 |
26/11/2014 | 79.67p | 80.00p | 79.11p | 79.53p | 93880896 |
25/11/2014 | 78.81p | 79.72p | 78.81p | 79.59p | 132450368 |
24/11/2014 | 78.80p | 79.74p | 78.67p | 78.81p | 109731592 |
21/11/2014 | 78.27p | 79.00p | 75.51p | 78.49p | 116578496 |
20/11/2014 | 78.40p | 78.63p | 77.80p | 78.12p | 109022888 |
19/11/2014 | 79.00p | 79.00p | 78.09p | 78.57p | 158491504 |
18/11/2014 | 77.13p | 78.04p | 77.01p | 77.91p | 127308128 |
17/11/2014 | 76.27p | 77.58p | 76.25p | 77.27p | 91273480 |
14/11/2014 | 76.75p | 77.04p | 76.46p | 77.02p | 79323480 |
13/11/2014 | 75.77p | 76.78p | 75.51p | 76.67p | 126475472 |
12/11/2014 | 76.25p | 76.31p | 75.52p | 75.76p | 101732680 |
11/11/2014 | 76.58p | 77.06p | 76.22p | 76.40p | 108696760 |
10/11/2014 | 76.25p | 76.66p | 75.72p | 76.66p | 77597728 |
07/11/2014 | 76.81p | 76.83p | 75.72p | 76.27p | 129036184 |
06/11/2014 | 76.50p | 77.29p | 76.12p | 76.55p | 151134416 |
05/11/2014 | 76.68p | 77.48p | 76.56p | 77.26p | 122053288 |
04/11/2014 | 76.60p | 77.00p | 76.24p | 76.30p | 162038640 |
03/11/2014 | 76.88p | 77.08p | 76.23p | 76.80p | 153627616 |
31/10/2014 | 75.90p | 77.20p | 75.74p | 77.13p | 235081040 |
30/10/2014 | 74.50p | 75.41p | 73.55p | 75.17p | 148220400 |
29/10/2014 | 74.09p | 74.64p | 73.80p | 74.48p | 113384088 |
28/10/2014 | 74.70p | 76.00p | 73.05p | 73.50p | 255696832 |
27/10/2014 | 75.20p | 76.16p | 74.37p | 75.34p | 228876080 |
24/10/2014 | 76.16p | 77.03p | 75.90p | 76.72p | 96161464 |
23/10/2014 | 75.85p | 76.54p | 75.11p | 76.33p | 177471456 |
22/10/2014 | 76.00p | 76.06p | 75.45p | 75.88p | 116088576 |
21/10/2014 | 74.43p | 75.99p | 73.86p | 75.88p | 120376352 |
20/10/2014 | 74.26p | 74.97p | 72.25p | 74.69p | 100788104 |
17/10/2014 | 72.56p | 74.73p | 71.03p | 74.63p | 166243456 |
16/10/2014 | 74.02p | 74.28p | 70.96p | 72.27p | 422129248 |
15/10/2014 | 75.80p | 75.86p | 73.41p | 73.48p | 187732144 |
14/10/2014 | 74.34p | 75.85p | 74.32p | 75.56p | 109893648 |
13/10/2014 | 74.04p | 75.09p | 73.47p | 74.87p | 170146880 |
10/10/2014 | 74.84p | 75.62p | 74.38p | 74.68p | 144754912 |
09/10/2014 | 75.93p | 76.32p | 75.00p | 75.27p | 185477664 |
08/10/2014 | 75.30p | 75.70p | 75.05p | 75.31p | 168090544 |
07/10/2014 | 76.90p | 76.90p | 75.82p | 75.90p | 177222608 |
06/10/2014 | 77.30p | 77.62p | 76.85p | 77.20p | 124584128 |
03/10/2014 | 76.00p | 77.40p | 75.60p | 77.25p | 126890656 |
02/10/2014 | 76.87p | 77.10p | 75.20p | 75.20p | 125640144 |
01/10/2014 | 76.65p | 77.20p | 76.54p | 76.73p | 160916736 |
30/09/2014 | 77.00p | 77.20p | 76.66p | 76.87p | 222899872 |
29/09/2014 | 76.43p | 76.63p | 75.34p | 76.50p | 95703504 |
26/09/2014 | 76.20p | 77.09p | 76.00p | 76.66p | 112516696 |
25/09/2014 | 75.61p | 76.40p | 75.40p | 76.20p | 218248960 |
24/09/2014 | 75.00p | 75.39p | 74.42p | 75.39p | 114104984 |
23/09/2014 | 75.83p | 76.08p | 74.85p | 75.14p | 109442720 |
22/09/2014 | 76.35p | 76.63p | 75.78p | 76.24p | 90808336 |
19/09/2014 | 77.00p | 78.11p | 76.22p | 76.82p | 389971680 |
18/09/2014 | 75.13p | 76.12p | 74.53p | 75.87p | 135622720 |
17/09/2014 | 74.46p | 75.03p | 73.75p | 74.84p | 154660080 |
16/09/2014 | 73.26p | 73.80p | 72.55p | 73.50p | 106496040 |
15/09/2014 | 74.21p | 74.22p | 73.25p | 73.54p | 83441688 |
12/09/2014 | 75.48p | 75.49p | 74.01p | 74.58p | 90164416 |
11/09/2014 | 74.10p | 74.49p | 73.64p | 74.08p | 109064880 |
10/09/2014 | 73.25p | 73.53p | 72.73p | 73.23p | 115110648 |
09/09/2014 | 72.51p | 73.91p | 72.51p | 73.25p | 149996368 |
08/09/2014 | 72.50p | 72.70p | 71.40p | 72.20p | 257941184 |
05/09/2014 | 75.02p | 75.25p | 73.83p | 74.00p | 106917664 |
04/09/2014 | 74.83p | 75.22p | 74.36p | 75.00p | 111211920 |
03/09/2014 | 74.93p | 75.47p | 74.92p | 75.03p | 133957848 |
02/09/2014 | 75.91p | 76.20p | 74.25p | 74.82p | 290712448 |
01/09/2014 | 76.15p | 76.47p | 75.34p | 75.85p | 55831152 |
29/08/2014 | 76.37p | 77.08p | 75.67p | 76.27p | 89276640 |
28/08/2014 | 76.68p | 77.05p | 76.11p | 76.28p | 72034296 |
27/08/2014 | 76.50p | 77.27p | 76.32p | 76.83p | 93572288 |
26/08/2014 | 76.50p | 76.85p | 76.00p | 76.49p | 106530152 |
22/08/2014 | 75.51p | 76.33p | 75.24p | 76.25p | 128366504 |
21/08/2014 | 75.06p | 75.37p | 74.64p | 75.24p | 61387040 |
20/08/2014 | 74.63p | 75.08p | 74.56p | 75.06p | 87994816 |
19/08/2014 | 74.24p | 75.01p | 74.13p | 74.60p | 62284912 |
18/08/2014 | 74.00p | 74.17p | 73.23p | 74.05p | 63054192 |
15/08/2014 | 73.64p | 75.38p | 73.50p | 73.59p | 82341328 |
14/08/2014 | 73.65p | 74.13p | 73.14p | 73.50p | 110980536 |
13/08/2014 | 73.49p | 74.32p | 72.70p | 73.68p | 95691544 |
12/08/2014 | 73.00p | 73.56p | 72.87p | 73.24p | 63289276 |
11/08/2014 | 73.16p | 73.43p | 72.48p | 73.11p | 80548240 |
08/08/2014 | 71.09p | 72.40p | 70.72p | 72.21p | 94569728 |
07/08/2014 | 72.01p | 72.49p | 71.13p | 71.92p | 76114288 |
06/08/2014 | 72.51p | 73.00p | 71.01p | 72.23p | 133992280 |
05/08/2014 | 73.56p | 74.13p | 72.70p | 72.90p | 82304176 |
04/08/2014 | 73.61p | 74.77p | 73.27p | 73.34p | 109524432 |
01/08/2014 | 74.15p | 74.37p | 72.87p | 73.33p | 113639000 |
31/07/2014 | 77.48p | 77.48p | 73.95p | 74.25p | 258483136 |
30/07/2014 | 75.92p | 77.04p | 75.39p | 76.41p | 115805152 |
29/07/2014 | 75.18p | 76.09p | 74.72p | 75.63p | 79857208 |
28/07/2014 | 75.32p | 75.47p | 73.89p | 74.84p | 90888416 |
25/07/2014 | 74.40p | 75.85p | 74.11p | 74.81p | 118251528 |
24/07/2014 | 73.50p | 73.99p | 72.96p | 73.95p | 79645232 |
23/07/2014 | 73.12p | 74.10p | 72.90p | 73.63p | 112351896 |
22/07/2014 | 73.08p | 73.36p | 72.77p | 73.30p | 82870496 |
21/07/2014 | 73.17p | 73.58p | 72.37p | 72.59p | 69975000 |
18/07/2014 | 72.98p | 73.77p | 72.14p | 73.42p | 82535424 |
17/07/2014 | 74.45p | 74.51p | 73.07p | 73.17p | 82900552 |
16/07/2014 | 73.00p | 74.51p | 72.59p | 74.44p | 94979088 |
15/07/2014 | 72.88p | 73.75p | 72.31p | 72.87p | 118106128 |
14/07/2014 | 72.77p | 73.74p | 72.13p | 73.15p | 70950832 |
11/07/2014 | 73.01p | 73.69p | 72.11p | 72.67p | 104144504 |
10/07/2014 | 73.00p | 73.43p | 71.72p | 73.11p | 126417696 |
09/07/2014 | 73.33p | 73.63p | 72.25p | 72.90p | 105819776 |
08/07/2014 | 75.46p | 75.46p | 73.35p | 73.37p | 121354144 |
07/07/2014 | 75.52p | 75.97p | 74.76p | 75.10p | 57153644 |
04/07/2014 | 76.39p | 76.65p | 75.60p | 75.68p | 46686096 |
03/07/2014 | 75.99p | 76.49p | 75.74p | 76.40p | 72597224 |
02/07/2014 | 75.60p | 76.48p | 75.23p | 75.70p | 65683184 |
01/07/2014 | 74.63p | 75.95p | 74.25p | 75.51p | 78402688 |
30/06/2014 | 75.54p | 75.72p | 73.96p | 74.25p | 112826080 |
27/06/2014 | 75.35p | 75.84p | 75.07p | 75.35p | 80573760 |
26/06/2014 | 74.90p | 80.04p | 73.89p | 75.39p | 220142960 |
25/06/2014 | 74.99p | 75.08p | 74.00p | 74.53p | 98772976 |
24/06/2014 | 75.73p | 76.36p | 74.09p | 75.00p | 116856600 |
23/06/2014 | 76.83p | 76.83p | 75.27p | 75.45p | 75511952 |
20/06/2014 | 77.54p | 77.83p | 76.59p | 76.70p | 172258160 |
19/06/2014 | 78.41p | 78.70p | 77.30p | 77.40p | 97689312 |
18/06/2014 | 78.32p | 78.90p | 77.58p | 77.66p | 68349512 |
17/06/2014 | 76.99p | 77.99p | 76.66p | 77.99p | 98958296 |
16/06/2014 | 76.95p | 77.69p | 76.36p | 76.66p | 100098240 |
13/06/2014 | 79.16p | 79.86p | 77.07p | 77.58p | 135229968 |
12/06/2014 | 79.86p | 80.00p | 79.06p | 79.48p | 108219312 |
11/06/2014 | 78.58p | 79.25p | 78.14p | 79.06p | 172968432 |
10/06/2014 | 78.51p | 78.82p | 77.40p | 78.45p | 99341920 |
09/06/2014 | 80.05p | 80.15p | 78.60p | 78.82p | 89379232 |
06/06/2014 | 79.23p | 80.26p | 78.24p | 80.15p | 255588544 |
05/06/2014 | 78.24p | 78.96p | 77.65p | 78.80p | 144507104 |
04/06/2014 | 77.03p | 78.10p | 77.00p | 78.04p | 96118048 |
03/06/2014 | 77.65p | 77.73p | 76.54p | 77.05p | 68076048 |
02/06/2014 | 78.15p | 78.24p | 77.21p | 77.39p | 89834568 |
30/05/2014 | 77.91p | 78.13p | 77.06p | 77.86p | 502801184 |
29/05/2014 | 78.07p | 78.13p | 77.20p | 77.41p | 61224656 |
28/05/2014 | 77.27p | 77.91p | 76.98p | 77.91p | 95599488 |
27/05/2014 | 77.00p | 77.43p | 76.40p | 77.15p | 144036736 |
23/05/2014 | 75.18p | 76.07p | 74.70p | 75.96p | 126799760 |
22/05/2014 | 74.71p | 74.96p | 74.09p | 74.81p | 73160080 |
21/05/2014 | 74.84p | 74.86p | 73.90p | 74.34p | 120157416 |
20/05/2014 | 74.41p | 75.35p | 73.99p | 74.67p | 89225944 |
19/05/2014 | 73.40p | 74.17p | 72.30p | 73.99p | 104511736 |
16/05/2014 | 73.97p | 74.05p | 72.83p | 73.47p | 247289648 |
15/05/2014 | 77.24p | 77.84p | 73.31p | 73.76p | 228880128 |
14/05/2014 | 77.00p | 77.46p | 76.40p | 77.10p | 69274608 |
13/05/2014 | 77.38p | 77.59p | 76.12p | 76.89p | 85591456 |
12/05/2014 | 76.62p | 77.30p | 76.08p | 77.00p | 52302576 |
09/05/2014 | 77.05p | 77.46p | 76.00p | 76.37p | 130279336 |
08/05/2014 | 76.76p | 77.50p | 76.37p | 76.94p | 132597368 |
07/05/2014 | 78.11p | 78.23p | 76.37p | 76.72p | 169370816 |
06/05/2014 | 79.83p | 79.90p | 78.41p | 78.50p | 172532032 |
02/05/2014 | 80.01p | 80.40p | 79.19p | 79.62p | 170765152 |
01/05/2014 | 77.21p | 79.60p | 75.36p | 79.50p | 222090320 |
30/04/2014 | 74.65p | 75.77p | 74.38p | 75.36p | 131207160 |
29/04/2014 | 74.55p | 75.16p | 73.98p | 74.87p | 87907848 |
28/04/2014 | 75.10p | 75.68p | 73.68p | 73.98p | 80997152 |
25/04/2014 | 74.97p | 75.50p | 74.25p | 74.84p | 81676688 |
24/04/2014 | 75.16p | 75.92p | 74.62p | 75.49p | 106863680 |
23/04/2014 | 74.79p | 75.04p | 74.10p | 74.80p | 76552584 |
22/04/2014 | 74.59p | 74.77p | 74.02p | 74.37p | 96075640 |
17/04/2014 | 73.02p | 74.87p | 72.44p | 74.28p | 174485600 |
16/04/2014 | 71.78p | 72.88p | 70.62p | 72.86p | 158784128 |
15/04/2014 | 72.54p | 72.99p | 70.59p | 70.94p | 141653472 |
14/04/2014 | 72.43p | 72.97p | 70.02p | 72.58p | 220441680 |
11/04/2014 | 73.61p | 74.55p | 72.10p | 72.97p | 184801616 |
10/04/2014 | 74.97p | 75.71p | 73.55p | 74.55p | 119151648 |
09/04/2014 | 74.00p | 74.99p | 73.55p | 74.50p | 139195040 |
08/04/2014 | 75.26p | 75.70p | 72.34p | 73.90p | 300335776 |
07/04/2014 | 76.70p | 77.46p | 75.15p | 75.38p | 124153720 |
04/04/2014 | 76.75p | 77.78p | 75.92p | 77.46p | 181194160 |
03/04/2014 | 76.90p | 77.44p | 75.97p | 76.18p | 141420576 |
02/04/2014 | 76.13p | 76.90p | 76.10p | 76.90p | 428443680 |
01/04/2014 | 75.25p | 76.20p | 74.65p | 75.67p | 220885888 |
31/03/2014 | 74.87p | 75.15p | 74.40p | 74.65p | 154666000 |
28/03/2014 | 75.78p | 76.07p | 73.00p | 74.34p | 293332064 |
27/03/2014 | 75.00p | 75.80p | 74.22p | 75.38p | 247930080 |
26/03/2014 | 74.50p | 79.11p | 74.50p | 75.20p | 713992384 |
25/03/2014 | 78.55p | 79.13p | 78.25p | 79.11p | 81003512 |
24/03/2014 | 78.40p | 78.75p | 77.37p | 78.50p | 97642216 |
21/03/2014 | 78.75p | 78.88p | 76.30p | 77.37p | 273710144 |
20/03/2014 | 78.25p | 79.35p | 77.83p | 78.75p | 98020816 |
19/03/2014 | 79.66p | 80.03p | 78.95p | 79.06p | 235045456 |
18/03/2014 | 79.45p | 80.35p | 79.13p | 79.71p | 106472104 |
17/03/2014 | 78.53p | 79.94p | 78.38p | 79.50p | 82873784 |
14/03/2014 | 79.09p | 79.55p | 77.49p | 78.38p | 138685904 |
13/03/2014 | 81.00p | 81.00p | 79.41p | 79.55p | 127918312 |
12/03/2014 | 80.91p | 81.49p | 79.90p | 80.62p | 111241000 |
11/03/2014 | 81.48p | 81.98p | 80.70p | 81.11p | 118147824 |
10/03/2014 | 81.24p | 82.77p | 80.95p | 81.50p | 113095928 |
07/03/2014 | 81.81p | 82.25p | 81.26p | 81.35p | 125563280 |
06/03/2014 | 81.13p | 82.48p | 80.73p | 81.70p | 119575848 |
05/03/2014 | 80.87p | 85.53p | 80.31p | 80.73p | 92761128 |
04/03/2014 | 82.09p | 82.50p | 80.72p | 80.90p | 133088464 |
03/03/2014 | 80.77p | 81.61p | 79.92p | 81.27p | 146507520 |
28/02/2014 | 81.87p | 82.85p | 81.11p | 82.53p | 126248704 |
27/02/2014 | 80.98p | 81.89p | 79.71p | 81.66p | 128373264 |
26/02/2014 | 81.39p | 81.53p | 80.21p | 80.83p | 101559408 |
25/02/2014 | 81.65p | 81.76p | 80.56p | 81.23p | 156650864 |
24/02/2014 | 80.64p | 81.60p | 80.31p | 81.60p | 118143008 |
*Close Price adjusted for both dividends and splits