Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/02/2014 | 146.10p | 147.50p | 143.80p | 146.50p | 845343 |
06/02/2014 | 146.50p | 146.80p | 144.80p | 146.80p | 975476 |
05/02/2014 | 145.10p | 147.59p | 145.06p | 145.60p | 668159 |
04/02/2014 | 147.70p | 149.11p | 145.50p | 145.50p | 789620 |
03/02/2014 | 148.80p | 151.00p | 148.50p | 148.60p | 823212 |
31/01/2014 | 150.50p | 151.00p | 148.50p | 150.00p | 1291961 |
30/01/2014 | 149.80p | 152.30p | 149.80p | 149.90p | 871679 |
29/01/2014 | 151.60p | 152.83p | 150.00p | 150.30p | 1459134 |
28/01/2014 | 148.10p | 150.49p | 147.72p | 150.10p | 729611 |
27/01/2014 | 148.50p | 149.00p | 145.72p | 147.30p | 787734 |
24/01/2014 | 149.70p | 149.99p | 147.60p | 147.90p | 1086538 |
23/01/2014 | 150.30p | 152.50p | 149.00p | 149.70p | 612468 |
22/01/2014 | 149.00p | 151.90p | 149.00p | 150.00p | 1133490 |
21/01/2014 | 153.50p | 158.40p | 150.10p | 150.50p | 2987108 |
20/01/2014 | 153.00p | 154.68p | 152.40p | 153.20p | 1078924 |
17/01/2014 | 154.10p | 154.17p | 152.24p | 152.40p | 424185 |
16/01/2014 | 156.00p | 157.36p | 153.60p | 154.00p | 1230943 |
15/01/2014 | 153.50p | 156.32p | 153.20p | 155.50p | 1010475 |
14/01/2014 | 153.50p | 154.50p | 150.49p | 153.50p | 1067396 |
13/01/2014 | 154.30p | 155.50p | 151.58p | 154.00p | 1027512 |
10/01/2014 | 149.00p | 154.00p | 148.08p | 153.50p | 1018562 |
09/01/2014 | 149.00p | 154.31p | 148.50p | 149.20p | 1762411 |
08/01/2014 | 147.90p | 149.30p | 145.20p | 148.50p | 899506 |
07/01/2014 | 144.20p | 146.80p | 143.50p | 145.20p | 716687 |
06/01/2014 | 143.00p | 144.80p | 142.36p | 143.80p | 508990 |
03/01/2014 | 141.90p | 145.26p | 141.90p | 144.30p | 566156 |
02/01/2014 | 144.40p | 144.40p | 141.61p | 142.20p | 1211753 |
31/12/2013 | 143.90p | 144.88p | 143.60p | 143.60p | 157470 |
30/12/2013 | 144.90p | 145.00p | 142.71p | 144.20p | 557574 |
27/12/2013 | 145.00p | 148.85p | 142.70p | 144.00p | 844116 |
24/12/2013 | 141.50p | 144.10p | 140.09p | 144.10p | 171866 |
23/12/2013 | 141.90p | 143.00p | 140.76p | 142.20p | 812958 |
20/12/2013 | 145.10p | 146.18p | 141.41p | 142.20p | 2477584 |
19/12/2013 | 143.30p | 145.90p | 143.30p | 145.40p | 735742 |
18/12/2013 | 144.10p | 147.00p | 142.00p | 143.70p | 778089 |
17/12/2013 | 145.40p | 149.40p | 145.40p | 147.00p | 1243794 |
16/12/2013 | 144.80p | 147.80p | 143.60p | 146.20p | 995652 |
13/12/2013 | 143.30p | 145.96p | 141.90p | 144.40p | 4144557 |
12/12/2013 | 142.40p | 143.92p | 141.72p | 142.90p | 1391143 |
11/12/2013 | 144.30p | 146.30p | 142.80p | 143.00p | 1070792 |
10/12/2013 | 144.80p | 146.00p | 143.80p | 144.50p | 778165 |
09/12/2013 | 146.00p | 147.90p | 144.36p | 145.10p | 1235927 |
06/12/2013 | 149.60p | 149.70p | 146.80p | 147.10p | 806425 |
05/12/2013 | 147.90p | 149.10p | 146.10p | 149.00p | 715940 |
04/12/2013 | 149.90p | 150.55p | 147.30p | 148.40p | 936827 |
03/12/2013 | 149.80p | 150.57p | 147.89p | 150.10p | 1537316 |
02/12/2013 | 149.90p | 151.00p | 147.93p | 150.30p | 975820 |
29/11/2013 | 146.10p | 150.69p | 143.70p | 149.70p | 3246165 |
28/11/2013 | 153.00p | 160.45p | 141.50p | 143.70p | 8944244 |
27/11/2013 | 151.80p | 155.30p | 151.70p | 155.10p | 1254242 |
26/11/2013 | 152.20p | 153.18p | 150.00p | 151.90p | 3547815 |
25/11/2013 | 151.50p | 152.95p | 148.60p | 151.90p | 577051 |
22/11/2013 | 149.80p | 151.14p | 148.60p | 148.60p | 330658 |
21/11/2013 | 149.50p | 150.90p | 147.62p | 149.90p | 2913123 |
20/11/2013 | 149.90p | 150.50p | 148.60p | 150.10p | 463558 |
19/11/2013 | 148.80p | 150.00p | 148.20p | 150.00p | 691338 |
18/11/2013 | 148.80p | 149.20p | 147.10p | 149.00p | 467105 |
15/11/2013 | 150.20p | 150.20p | 148.30p | 148.50p | 565489 |
14/11/2013 | 148.00p | 151.30p | 147.60p | 148.90p | 700255 |
13/11/2013 | 152.30p | 153.00p | 148.70p | 149.40p | 683370 |
12/11/2013 | 153.00p | 153.50p | 150.85p | 152.20p | 660810 |
11/11/2013 | 153.10p | 155.00p | 151.00p | 152.80p | 615411 |
08/11/2013 | 151.50p | 152.90p | 151.10p | 152.50p | 533817 |
07/11/2013 | 152.20p | 153.60p | 151.00p | 152.10p | 533667 |
06/11/2013 | 152.70p | 153.27p | 151.06p | 151.80p | 746059 |
05/11/2013 | 151.70p | 152.23p | 150.10p | 151.90p | 426191 |
04/11/2013 | 151.00p | 153.00p | 150.50p | 152.00p | 634030 |
01/11/2013 | 152.50p | 152.50p | 151.40p | 151.50p | 429880 |
31/10/2013 | 152.80p | 153.80p | 151.65p | 152.00p | 752296 |
30/10/2013 | 152.90p | 154.30p | 152.56p | 153.40p | 705099 |
29/10/2013 | 151.20p | 154.00p | 151.20p | 153.10p | 481024 |
28/10/2013 | 155.20p | 155.90p | 151.29p | 151.80p | 696028 |
25/10/2013 | 153.50p | 155.50p | 152.50p | 155.00p | 942735 |
24/10/2013 | 155.30p | 155.42p | 153.00p | 153.80p | 812909 |
23/10/2013 | 154.80p | 155.60p | 151.30p | 154.80p | 1501482 |
22/10/2013 | 153.30p | 154.50p | 152.10p | 154.10p | 708112 |
21/10/2013 | 151.60p | 154.10p | 151.20p | 153.20p | 848182 |
18/10/2013 | 148.80p | 151.20p | 148.30p | 151.20p | 687045 |
17/10/2013 | 148.20p | 150.19p | 147.30p | 148.30p | 1398749 |
16/10/2013 | 148.00p | 149.46p | 146.30p | 148.50p | 1272501 |
15/10/2013 | 149.10p | 149.69p | 147.70p | 148.00p | 733857 |
14/10/2013 | 146.80p | 150.00p | 146.52p | 148.30p | 1430578 |
11/10/2013 | 143.20p | 147.20p | 142.80p | 146.70p | 1214998 |
10/10/2013 | 144.80p | 145.66p | 142.80p | 143.00p | 1372819 |
09/10/2013 | 144.30p | 146.96p | 141.00p | 144.50p | 1954561 |
08/10/2013 | 142.80p | 143.60p | 140.10p | 141.00p | 954799 |
07/10/2013 | 144.60p | 145.50p | 141.70p | 141.70p | 712855 |
04/10/2013 | 145.00p | 146.00p | 144.60p | 145.40p | 672197 |
03/10/2013 | 145.50p | 146.60p | 144.60p | 144.60p | 877724 |
02/10/2013 | 148.40p | 148.40p | 145.10p | 145.60p | 1072101 |
01/10/2013 | 150.70p | 151.24p | 147.10p | 148.10p | 1001803 |
30/09/2013 | 147.40p | 151.00p | 146.86p | 151.00p | 2013331 |
27/09/2013 | 151.80p | 151.80p | 146.92p | 148.20p | 1379359 |
26/09/2013 | 152.30p | 152.64p | 150.40p | 150.50p | 1326482 |
25/09/2013 | 152.80p | 152.80p | 150.20p | 151.60p | 1622627 |
24/09/2013 | 150.00p | 152.60p | 149.90p | 152.40p | 1096290 |
23/09/2013 | 152.40p | 153.40p | 149.70p | 149.90p | 474723 |
20/09/2013 | 152.80p | 154.90p | 152.40p | 152.40p | 1019554 |
19/09/2013 | 157.70p | 158.25p | 153.27p | 153.30p | 801694 |
18/09/2013 | 159.20p | 159.90p | 155.00p | 155.90p | 532792 |
17/09/2013 | 162.00p | 163.20p | 159.30p | 159.30p | 1201039 |
16/09/2013 | 164.50p | 165.10p | 162.00p | 162.60p | 913422 |
13/09/2013 | 163.50p | 163.50p | 162.24p | 163.00p | 500286 |
12/09/2013 | 162.00p | 165.04p | 162.00p | 163.50p | 919286 |
11/09/2013 | 165.40p | 166.00p | 163.88p | 165.50p | 705086 |
10/09/2013 | 162.80p | 165.14p | 161.60p | 165.10p | 1136844 |
09/09/2013 | 161.50p | 161.60p | 160.49p | 161.60p | 420058 |
06/09/2013 | 159.90p | 161.40p | 158.70p | 161.10p | 440178 |
05/09/2013 | 160.10p | 160.70p | 159.50p | 160.60p | 725653 |
04/09/2013 | 158.90p | 159.90p | 157.60p | 159.90p | 668880 |
03/09/2013 | 159.30p | 159.49p | 157.80p | 159.00p | 914255 |
02/09/2013 | 155.80p | 159.05p | 154.94p | 157.80p | 1122954 |
30/08/2013 | 159.10p | 159.10p | 155.90p | 156.10p | 763453 |
29/08/2013 | 154.30p | 159.10p | 154.30p | 159.10p | 776494 |
28/08/2013 | 155.00p | 157.20p | 153.40p | 154.20p | 570847 |
27/08/2013 | 157.50p | 158.30p | 156.30p | 157.20p | 774633 |
23/08/2013 | 157.10p | 158.57p | 155.81p | 158.30p | 541141 |
22/08/2013 | 154.00p | 157.20p | 154.00p | 156.50p | 1112870 |
21/08/2013 | 155.70p | 156.10p | 154.63p | 155.20p | 644466 |
20/08/2013 | 153.00p | 155.30p | 152.90p | 155.00p | 706615 |
19/08/2013 | 154.30p | 154.30p | 152.10p | 154.20p | 743969 |
16/08/2013 | 153.10p | 154.10p | 151.64p | 152.20p | 724132 |
15/08/2013 | 158.00p | 158.30p | 152.80p | 152.80p | 1164975 |
14/08/2013 | 157.00p | 157.80p | 156.60p | 156.60p | 808272 |
13/08/2013 | 156.20p | 157.90p | 155.50p | 157.20p | 2176711 |
12/08/2013 | 156.00p | 158.10p | 155.20p | 155.50p | 889332 |
09/08/2013 | 156.50p | 156.90p | 155.50p | 155.50p | 478835 |
08/08/2013 | 156.70p | 157.30p | 155.30p | 155.50p | 762436 |
07/08/2013 | 156.00p | 157.70p | 155.10p | 156.70p | 2524939 |
06/08/2013 | 155.00p | 156.90p | 154.50p | 155.60p | 1419225 |
05/08/2013 | 156.70p | 157.50p | 154.60p | 155.40p | 767963 |
02/08/2013 | 156.40p | 156.81p | 154.40p | 155.70p | 722058 |
01/08/2013 | 155.60p | 156.90p | 155.00p | 155.80p | 984758 |
31/07/2013 | 155.30p | 156.65p | 154.90p | 155.40p | 874783 |
30/07/2013 | 155.30p | 156.80p | 154.70p | 154.90p | 1172948 |
29/07/2013 | 156.00p | 158.70p | 154.30p | 154.50p | 1211245 |
26/07/2013 | 160.50p | 161.90p | 157.40p | 157.50p | 2060776 |
25/07/2013 | 162.50p | 164.50p | 156.28p | 160.50p | 2605096 |
24/07/2013 | 159.50p | 164.90p | 159.00p | 164.50p | 1581117 |
23/07/2013 | 158.70p | 159.40p | 157.80p | 159.00p | 1069551 |
22/07/2013 | 154.00p | 158.30p | 153.80p | 158.30p | 1651907 |
19/07/2013 | 151.60p | 153.80p | 150.18p | 153.80p | 1057882 |
18/07/2013 | 150.50p | 152.00p | 150.10p | 151.30p | 996628 |
17/07/2013 | 151.50p | 152.00p | 150.00p | 150.80p | 613329 |
16/07/2013 | 154.00p | 154.00p | 150.60p | 150.60p | 675577 |
15/07/2013 | 152.50p | 154.90p | 151.80p | 152.50p | 1703521 |
12/07/2013 | 152.30p | 153.30p | 150.60p | 152.10p | 875358 |
11/07/2013 | 153.00p | 154.30p | 151.70p | 152.20p | 1011592 |
10/07/2013 | 151.60p | 152.40p | 151.08p | 152.30p | 659762 |
09/07/2013 | 149.10p | 151.80p | 148.83p | 151.50p | 1395403 |
08/07/2013 | 145.30p | 149.90p | 145.30p | 149.10p | 911504 |
05/07/2013 | 147.30p | 148.90p | 145.50p | 146.20p | 743189 |
04/07/2013 | 143.50p | 147.30p | 143.30p | 146.80p | 887642 |
03/07/2013 | 141.00p | 143.00p | 140.60p | 142.80p | 531978 |
02/07/2013 | 142.20p | 143.60p | 140.10p | 142.50p | 774261 |
01/07/2013 | 140.50p | 142.20p | 139.70p | 142.00p | 947737 |
28/06/2013 | 140.30p | 141.00p | 139.00p | 140.50p | 1017992 |
27/06/2013 | 139.40p | 140.84p | 139.31p | 140.50p | 1605266 |
26/06/2013 | 138.50p | 141.13p | 138.00p | 139.20p | 598568 |
25/06/2013 | 136.90p | 138.50p | 135.60p | 138.50p | 2417917 |
24/06/2013 | 140.80p | 142.10p | 136.40p | 136.50p | 765870 |
21/06/2013 | 147.10p | 147.75p | 141.00p | 141.00p | 2035521 |
20/06/2013 | 144.90p | 147.36p | 144.90p | 146.60p | 1618130 |
19/06/2013 | 146.30p | 148.00p | 146.20p | 146.60p | 796377 |
18/06/2013 | 145.60p | 147.60p | 144.90p | 146.50p | 664942 |
17/06/2013 | 145.50p | 147.80p | 144.90p | 146.20p | 836968 |
14/06/2013 | 142.60p | 146.40p | 141.40p | 145.00p | 868058 |
13/06/2013 | 142.70p | 143.80p | 140.50p | 141.40p | 986363 |
12/06/2013 | 140.40p | 144.00p | 140.40p | 143.80p | 831813 |
11/06/2013 | 142.60p | 143.60p | 139.28p | 141.50p | 842039 |
10/06/2013 | 143.40p | 144.60p | 141.50p | 142.50p | 541880 |
07/06/2013 | 138.80p | 143.40p | 138.50p | 142.10p | 593871 |
06/06/2013 | 140.90p | 142.90p | 139.10p | 139.10p | 1029505 |
05/06/2013 | 141.50p | 143.80p | 140.00p | 140.00p | 617757 |
04/06/2013 | 142.80p | 145.00p | 142.00p | 143.80p | 558809 |
03/06/2013 | 143.00p | 144.40p | 141.40p | 142.00p | 707572 |
31/05/2013 | 144.10p | 145.19p | 141.75p | 143.00p | 1292338 |
30/05/2013 | 145.90p | 146.10p | 143.46p | 145.10p | 1398459 |
29/05/2013 | 150.00p | 152.60p | 143.40p | 143.60p | 1057873 |
28/05/2013 | 151.10p | 153.10p | 149.40p | 152.60p | 564811 |
24/05/2013 | 153.00p | 153.60p | 148.30p | 149.40p | 813625 |
23/05/2013 | 152.70p | 152.80p | 150.32p | 152.50p | 941292 |
22/05/2013 | 154.30p | 154.89p | 152.00p | 153.20p | 964240 |
21/05/2013 | 151.40p | 155.00p | 151.40p | 154.70p | 1207655 |
20/05/2013 | 154.30p | 154.50p | 149.80p | 153.00p | 1245543 |
17/05/2013 | 147.20p | 154.59p | 146.40p | 153.80p | 3647797 |
16/05/2013 | 150.80p | 152.00p | 146.60p | 146.90p | 1288465 |
15/05/2013 | 149.00p | 152.40p | 149.00p | 152.40p | 616691 |
14/05/2013 | 149.30p | 151.30p | 148.65p | 150.80p | 471604 |
13/05/2013 | 149.50p | 150.30p | 147.10p | 150.30p | 548737 |
10/05/2013 | 149.20p | 150.00p | 148.10p | 149.20p | 475051 |
09/05/2013 | 146.60p | 149.00p | 145.60p | 148.80p | 682416 |
08/05/2013 | 147.70p | 149.26p | 145.50p | 147.10p | 480861 |
07/05/2013 | 148.90p | 149.06p | 146.30p | 147.50p | 563188 |
03/05/2013 | 146.00p | 148.40p | 144.65p | 148.20p | 662747 |
02/05/2013 | 145.00p | 146.20p | 142.80p | 146.20p | 564511 |
01/05/2013 | 143.80p | 145.60p | 143.30p | 145.10p | 331672 |
30/04/2013 | 144.40p | 145.10p | 143.00p | 144.80p | 659891 |
29/04/2013 | 144.80p | 145.30p | 143.50p | 144.80p | 473183 |
26/04/2013 | 144.00p | 144.40p | 142.40p | 143.70p | 658678 |
*Close Price adjusted for both dividends and splits