Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2014 | 74.00p | 74.00p | 73.25p | 74.00p | 14972 |
19/02/2014 | 74.00p | 74.00p | 73.00p | 73.00p | 85428 |
18/02/2014 | 73.25p | 73.62p | 73.00p | 73.62p | 1323 |
17/02/2014 | 74.00p | 74.00p | 73.00p | 73.00p | 137123 |
14/02/2014 | 73.50p | 74.50p | 73.50p | 73.50p | 13526 |
13/02/2014 | 73.25p | 74.50p | 73.25p | 74.50p | 17862 |
12/02/2014 | 73.25p | 74.00p | 73.25p | 74.00p | 2000 |
11/02/2014 | 74.00p | 74.00p | 73.75p | 73.75p | 2000 |
10/02/2014 | 74.00p | 74.00p | 73.33p | 74.00p | 28846 |
07/02/2014 | 74.75p | 74.75p | 73.50p | 74.75p | 5878 |
06/02/2014 | 73.50p | 75.00p | 73.50p | 74.75p | 25181 |
05/02/2014 | 75.00p | 75.00p | 74.43p | 75.00p | 12233 |
04/02/2014 | 75.00p | 75.00p | 73.53p | 75.00p | 2795 |
03/02/2014 | 73.50p | 75.00p | 73.50p | 75.00p | 12866 |
31/01/2014 | 74.75p | 75.00p | 73.50p | 74.50p | 29674 |
30/01/2014 | 75.00p | 75.00p | 74.50p | 75.00p | 6460 |
29/01/2014 | 73.50p | 74.94p | 73.50p | 74.75p | 8851 |
28/01/2014 | 73.50p | 73.50p | 73.50p | 73.50p | 21379 |
27/01/2014 | 73.50p | 75.00p | 73.50p | 73.50p | 28313 |
24/01/2014 | 75.00p | 75.00p | 73.50p | 73.50p | 70044 |
23/01/2014 | 73.50p | 73.50p | 73.50p | 73.50p | 3962 |
22/01/2014 | 73.50p | 74.37p | 73.50p | 73.50p | 9159 |
21/01/2014 | 74.38p | 74.38p | 74.00p | 74.25p | 15748 |
20/01/2014 | 73.50p | 74.38p | 73.50p | 73.50p | 17439 |
17/01/2014 | 73.50p | 73.78p | 73.50p | 73.50p | 10332 |
16/01/2014 | 74.25p | 74.73p | 73.50p | 73.50p | 21157 |
15/01/2014 | 73.50p | 75.00p | 73.50p | 74.25p | 19984 |
14/01/2014 | 73.50p | 75.00p | 73.00p | 75.00p | 44205 |
13/01/2014 | 73.71p | 74.49p | 73.71p | 74.25p | 5204 |
10/01/2014 | 75.00p | 75.00p | 73.71p | 75.00p | 26300 |
09/01/2014 | 74.49p | 74.49p | 74.00p | 74.25p | 30041 |
08/01/2014 | 73.72p | 74.49p | 73.72p | 74.25p | 8925 |
07/01/2014 | 73.50p | 74.50p | 73.50p | 74.25p | 55320 |
06/01/2014 | 73.50p | 74.62p | 73.50p | 73.50p | 75572 |
03/01/2014 | 73.50p | 74.50p | 73.50p | 73.50p | 26253 |
02/01/2014 | 73.75p | 74.25p | 73.00p | 74.25p | 252448 |
31/12/2013 | 75.00p | 75.00p | 73.00p | 73.00p | 6793 |
30/12/2013 | 74.50p | 75.00p | 74.00p | 75.00p | 156948 |
27/12/2013 | 74.50p | 75.00p | 74.50p | 74.75p | 312300 |
24/12/2013 | 74.00p | 74.50p | 74.00p | 74.50p | 333744 |
23/12/2013 | 73.00p | 75.00p | 73.00p | 73.00p | 157775 |
20/12/2013 | 75.00p | 75.00p | 73.00p | 75.00p | 63326 |
19/12/2013 | 74.00p | 74.11p | 73.25p | 73.25p | 25332 |
18/12/2013 | 73.00p | 74.31p | 73.00p | 73.75p | 29775 |
17/12/2013 | 73.00p | 74.50p | 73.00p | 73.00p | 19867 |
16/12/2013 | 73.25p | 74.00p | 73.00p | 73.25p | 10847 |
13/12/2013 | 73.50p | 73.87p | 73.00p | 73.00p | 46923 |
12/12/2013 | 73.50p | 74.25p | 73.50p | 74.25p | 4133 |
11/12/2013 | 74.00p | 74.62p | 73.75p | 74.00p | 51381 |
10/12/2013 | 73.50p | 74.50p | 73.50p | 73.75p | 52535 |
09/12/2013 | 74.00p | 74.37p | 73.50p | 74.37p | 1056 |
06/12/2013 | 74.00p | 74.50p | 73.50p | 73.50p | 56101 |
05/12/2013 | 73.00p | 74.75p | 73.00p | 73.50p | 18500 |
04/12/2013 | 74.75p | 75.50p | 73.40p | 75.50p | 254007 |
03/12/2013 | 74.00p | 74.75p | 73.00p | 73.00p | 58590 |
02/12/2013 | 75.00p | 75.00p | 73.93p | 74.75p | 150439 |
29/11/2013 | 73.95p | 75.46p | 73.95p | 74.62p | 92252 |
28/11/2013 | 74.00p | 75.25p | 73.95p | 74.50p | 267566 |
27/11/2013 | 74.99p | 75.25p | 74.75p | 75.25p | 2276 |
26/11/2013 | 75.25p | 75.25p | 74.75p | 74.75p | 6500 |
25/11/2013 | 74.00p | 75.50p | 73.75p | 73.75p | 81445 |
22/11/2013 | 74.00p | 75.50p | 74.00p | 75.50p | 43620 |
21/11/2013 | 75.25p | 75.77p | 74.00p | 75.50p | 177109 |
20/11/2013 | 74.00p | 75.25p | 73.75p | 75.00p | 61867 |
19/11/2013 | 75.50p | 75.50p | 74.50p | 74.50p | 15131 |
18/11/2013 | 74.50p | 75.50p | 74.00p | 75.50p | 133340 |
15/11/2013 | 73.25p | 75.00p | 73.00p | 74.87p | 350030 |
14/11/2013 | 73.00p | 74.50p | 72.00p | 72.75p | 221832 |
13/11/2013 | 72.75p | 73.75p | 72.00p | 72.00p | 68408 |
12/11/2013 | 72.72p | 74.00p | 72.50p | 73.75p | 152098 |
11/11/2013 | 73.25p | 74.49p | 72.50p | 72.50p | 226979 |
08/11/2013 | 73.62p | 74.12p | 73.62p | 74.12p | 54555 |
07/11/2013 | 73.25p | 74.75p | 73.25p | 74.00p | 34733 |
06/11/2013 | 72.75p | 73.75p | 72.25p | 72.25p | 134720 |
05/11/2013 | 73.00p | 73.50p | 72.25p | 72.25p | 178445 |
04/11/2013 | 72.25p | 73.50p | 72.00p | 72.25p | 67421 |
01/11/2013 | 72.75p | 73.50p | 72.00p | 72.00p | 54588 |
31/10/2013 | 73.50p | 73.62p | 72.00p | 72.00p | 110430 |
30/10/2013 | 73.25p | 74.50p | 73.25p | 73.62p | 88702 |
29/10/2013 | 74.50p | 74.50p | 73.53p | 73.87p | 29727 |
28/10/2013 | 73.33p | 74.12p | 73.33p | 74.12p | 11 |
25/10/2013 | 73.25p | 74.12p | 73.25p | 73.50p | 206103 |
24/10/2013 | 73.75p | 74.12p | 73.50p | 74.12p | 29926 |
23/10/2013 | 73.50p | 74.75p | 73.37p | 73.50p | 29482 |
22/10/2013 | 73.25p | 74.50p | 73.00p | 73.50p | 34099 |
21/10/2013 | 73.25p | 74.86p | 73.00p | 73.00p | 815381 |
18/10/2013 | 73.00p | 73.95p | 72.75p | 73.37p | 10854 |
17/10/2013 | 73.00p | 74.20p | 72.75p | 72.75p | 79774 |
16/10/2013 | 73.00p | 74.00p | 73.00p | 74.00p | 135460 |
15/10/2013 | 73.00p | 74.50p | 73.00p | 74.50p | 82030 |
14/10/2013 | 72.75p | 72.75p | 72.75p | 72.75p | 82 |
11/10/2013 | 74.00p | 74.50p | 72.78p | 74.50p | 124611 |
10/10/2013 | 73.50p | 74.50p | 73.00p | 74.50p | 48461 |
09/10/2013 | 74.00p | 74.00p | 72.75p | 73.50p | 54412 |
08/10/2013 | 74.00p | 74.00p | 72.75p | 72.75p | 68078 |
07/10/2013 | 73.00p | 74.50p | 72.75p | 72.75p | 47194 |
04/10/2013 | 73.00p | 74.17p | 73.00p | 73.00p | 50733 |
03/10/2013 | 73.00p | 74.09p | 73.00p | 73.00p | 60841 |
02/10/2013 | 73.25p | 74.17p | 73.00p | 73.00p | 31304 |
01/10/2013 | 74.75p | 74.75p | 73.00p | 73.00p | 39839 |
30/09/2013 | 75.00p | 75.15p | 73.00p | 73.00p | 127532 |
27/09/2013 | 75.00p | 76.35p | 74.50p | 74.50p | 61327 |
26/09/2013 | 75.31p | 76.35p | 75.31p | 75.75p | 8237 |
25/09/2013 | 75.00p | 76.00p | 75.00p | 76.00p | 5719 |
24/09/2013 | 76.25p | 76.25p | 74.50p | 76.25p | 30192 |
23/09/2013 | 75.00p | 75.75p | 74.50p | 74.50p | 89502 |
20/09/2013 | 75.50p | 76.50p | 75.50p | 76.50p | 5785 |
19/09/2013 | 75.75p | 76.50p | 75.25p | 75.75p | 32330 |
18/09/2013 | 76.00p | 76.00p | 75.00p | 75.00p | 66171 |
17/09/2013 | 76.00p | 76.25p | 75.00p | 75.00p | 159001 |
16/09/2013 | 76.25p | 77.25p | 75.75p | 75.75p | 103537 |
13/09/2013 | 76.25p | 77.50p | 76.00p | 76.00p | 94502 |
12/09/2013 | 77.50p | 78.00p | 76.57p | 77.50p | 71039 |
11/09/2013 | 76.74p | 77.50p | 76.50p | 76.50p | 12954 |
10/09/2013 | 76.25p | 77.50p | 76.00p | 77.50p | 12296 |
09/09/2013 | 76.25p | 76.75p | 76.00p | 76.00p | 14538 |
06/09/2013 | 76.50p | 77.96p | 76.00p | 76.00p | 83841 |
05/09/2013 | 77.50p | 78.06p | 76.50p | 76.50p | 52978 |
04/09/2013 | 77.50p | 78.00p | 77.00p | 77.00p | 86755 |
03/09/2013 | 76.75p | 78.90p | 76.75p | 77.00p | 138066 |
02/09/2013 | 77.50p | 78.25p | 76.38p | 77.50p | 85417 |
30/08/2013 | 76.25p | 77.40p | 76.00p | 76.38p | 67218 |
29/08/2013 | 76.50p | 77.25p | 76.00p | 76.00p | 76084 |
28/08/2013 | 78.25p | 78.75p | 77.00p | 77.00p | 157012 |
27/08/2013 | 78.75p | 78.75p | 78.00p | 78.75p | 89363 |
23/08/2013 | 77.75p | 78.75p | 76.00p | 78.75p | 48405 |
22/08/2013 | 77.75p | 78.00p | 76.00p | 76.00p | 18264 |
21/08/2013 | 76.00p | 77.38p | 76.00p | 76.00p | 32619 |
20/08/2013 | 77.75p | 77.75p | 76.00p | 76.00p | 27853 |
19/08/2013 | 78.00p | 78.00p | 76.50p | 76.50p | 24781 |
16/08/2013 | 77.25p | 77.50p | 76.75p | 76.75p | 68368 |
15/08/2013 | 77.00p | 78.50p | 76.75p | 76.75p | 102913 |
14/08/2013 | 78.50p | 78.50p | 77.00p | 78.50p | 39242 |
13/08/2013 | 77.00p | 78.54p | 77.00p | 77.00p | 69149 |
12/08/2013 | 78.00p | 78.50p | 77.00p | 77.00p | 93740 |
09/08/2013 | 76.75p | 78.00p | 76.75p | 76.75p | 102270 |
08/08/2013 | 77.50p | 78.00p | 77.25p | 78.00p | 123637 |
07/08/2013 | 77.25p | 78.50p | 76.75p | 77.50p | 12810 |
06/08/2013 | 77.00p | 78.50p | 76.50p | 78.50p | 51602 |
05/08/2013 | 77.00p | 78.81p | 76.50p | 76.50p | 66770 |
02/08/2013 | 78.00p | 78.75p | 76.75p | 78.00p | 24841 |
01/08/2013 | 78.00p | 78.75p | 77.25p | 78.75p | 56602 |
31/07/2013 | 78.75p | 78.75p | 77.50p | 77.88p | 16306 |
30/07/2013 | 78.50p | 78.75p | 77.25p | 77.88p | 54410 |
29/07/2013 | 78.40p | 78.40p | 77.72p | 78.00p | 27855 |
26/07/2013 | 78.50p | 78.50p | 78.00p | 78.00p | 6279 |
25/07/2013 | 78.00p | 79.00p | 78.00p | 78.50p | 14234 |
24/07/2013 | 79.00p | 79.00p | 79.00p | 79.00p | 562 |
23/07/2013 | 79.90p | 80.00p | 79.50p | 80.00p | 80545 |
22/07/2013 | 80.00p | 80.50p | 79.00p | 79.00p | 15290 |
19/07/2013 | 80.00p | 80.00p | 79.00p | 79.00p | 58300 |
18/07/2013 | 80.00p | 80.37p | 79.03p | 80.00p | 84505 |
17/07/2013 | 79.85p | 80.00p | 78.50p | 79.25p | 125351 |
16/07/2013 | 79.00p | 80.00p | 78.75p | 80.00p | 111735 |
15/07/2013 | 78.75p | 79.00p | 78.75p | 79.00p | 139261 |
12/07/2013 | 78.75p | 79.00p | 77.00p | 78.00p | 90611 |
11/07/2013 | 78.75p | 79.00p | 77.00p | 77.00p | 44736 |
10/07/2013 | 79.00p | 79.25p | 78.10p | 79.00p | 54408 |
09/07/2013 | 78.50p | 79.35p | 78.00p | 78.00p | 88234 |
08/07/2013 | 78.75p | 79.00p | 78.00p | 79.00p | 190368 |
05/07/2013 | 78.50p | 79.85p | 78.50p | 78.87p | 310653 |
04/07/2013 | 77.50p | 78.50p | 76.75p | 76.75p | 77566 |
03/07/2013 | 77.38p | 78.40p | 76.75p | 76.75p | 61277 |
02/07/2013 | 78.00p | 78.45p | 76.75p | 76.75p | 135090 |
01/07/2013 | 77.00p | 78.00p | 77.00p | 77.00p | 97127 |
28/06/2013 | 76.25p | 77.25p | 76.00p | 77.00p | 71017 |
27/06/2013 | 75.94p | 76.50p | 75.31p | 76.50p | 48762 |
26/06/2013 | 76.50p | 76.50p | 75.00p | 76.13p | 87496 |
25/06/2013 | 75.25p | 76.00p | 74.62p | 76.00p | 190509 |
24/06/2013 | 73.25p | 75.75p | 73.00p | 75.75p | 206191 |
21/06/2013 | 74.00p | 75.25p | 73.00p | 73.00p | 219395 |
20/06/2013 | 74.00p | 75.20p | 73.15p | 73.25p | 46769 |
19/06/2013 | 74.50p | 75.75p | 74.50p | 75.13p | 86888 |
18/06/2013 | 75.00p | 75.94p | 74.75p | 75.75p | 125347 |
17/06/2013 | 75.50p | 75.75p | 74.96p | 75.00p | 165369 |
14/06/2013 | 73.72p | 74.49p | 73.50p | 73.50p | 28204 |
13/06/2013 | 73.75p | 73.75p | 73.50p | 73.50p | 43386 |
12/06/2013 | 73.75p | 73.75p | 73.19p | 73.37p | 31691 |
11/06/2013 | 74.00p | 74.25p | 73.37p | 73.37p | 25494 |
10/06/2013 | 73.33p | 74.25p | 73.00p | 74.25p | 32808 |
07/06/2013 | 73.50p | 74.50p | 73.00p | 73.00p | 24843 |
06/06/2013 | 74.00p | 74.25p | 74.00p | 74.00p | 59422 |
05/06/2013 | 73.00p | 74.49p | 72.75p | 74.25p | 282109 |
04/06/2013 | 73.49p | 73.50p | 72.87p | 72.87p | 136404 |
03/06/2013 | 73.49p | 73.49p | 72.00p | 72.87p | 29722 |
31/05/2013 | 73.75p | 74.12p | 72.00p | 72.00p | 135567 |
30/05/2013 | 73.75p | 74.35p | 73.75p | 74.12p | 109579 |
29/05/2013 | 74.55p | 75.00p | 73.75p | 73.75p | 4000 |
28/05/2013 | 74.75p | 75.00p | 73.00p | 75.00p | 45421 |
24/05/2013 | 74.00p | 75.00p | 73.00p | 73.00p | 98791 |
23/05/2013 | 73.43p | 74.50p | 73.00p | 73.75p | 95631 |
22/05/2013 | 73.50p | 74.00p | 72.50p | 72.50p | 71573 |
21/05/2013 | 74.00p | 75.00p | 73.50p | 74.00p | 129557 |
20/05/2013 | 73.00p | 74.50p | 73.00p | 74.50p | 129559 |
17/05/2013 | 71.75p | 74.00p | 71.75p | 74.00p | 69840 |
16/05/2013 | 72.50p | 73.46p | 71.15p | 73.25p | 212935 |
15/05/2013 | 70.00p | 72.26p | 70.00p | 71.38p | 207134 |
14/05/2013 | 71.00p | 71.39p | 70.00p | 70.75p | 117585 |
13/05/2013 | 70.00p | 71.00p | 69.61p | 70.50p | 128692 |
10/05/2013 | 70.00p | 71.00p | 70.00p | 71.00p | 1432 |
*Close Price adjusted for both dividends and splits