Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/02/2014 | 81.25p | 81.95p | 80.00p | 81.25p | 2880 |
03/02/2014 | 81.25p | 82.13p | 79.50p | 81.25p | 7549 |
31/01/2014 | 81.25p | 82.13p | 81.25p | 81.25p | 1011 |
30/01/2014 | 81.25p | 82.13p | 79.50p | 81.25p | 5190 |
29/01/2014 | 84.75p | 84.75p | 77.62p | 81.25p | 40013 |
28/01/2014 | 84.75p | 85.43p | 82.50p | 84.75p | 19626 |
27/01/2014 | 84.25p | 86.33p | 79.00p | 84.75p | 68379 |
24/01/2014 | 82.00p | 84.25p | 80.00p | 84.25p | 33604 |
23/01/2014 | 82.00p | 82.00p | 80.70p | 82.00p | 13953 |
22/01/2014 | 82.00p | 82.10p | 79.94p | 82.00p | 21934 |
21/01/2014 | 82.00p | 83.40p | 78.33p | 82.00p | 25657 |
20/01/2014 | 82.00p | 83.40p | 82.00p | 82.00p | 3571 |
17/01/2014 | 82.00p | 83.00p | 80.24p | 82.00p | 49919 |
16/01/2014 | 81.75p | 82.00p | 80.21p | 82.00p | 19599 |
15/01/2014 | 81.75p | 84.00p | 79.36p | 81.75p | 146284 |
14/01/2014 | 81.75p | 82.70p | 80.75p | 81.75p | 10974 |
13/01/2014 | 81.50p | 83.00p | 80.00p | 81.75p | 26935 |
10/01/2014 | 81.50p | 82.75p | 81.50p | 81.50p | 23250 |
09/01/2014 | 81.50p | 83.00p | 79.90p | 81.50p | 19900 |
08/01/2014 | 81.00p | 82.00p | 81.00p | 81.50p | 17723 |
07/01/2014 | 80.87p | 81.75p | 80.87p | 81.00p | 2745 |
06/01/2014 | 78.50p | 81.50p | 78.50p | 80.87p | 61565 |
03/01/2014 | 78.50p | 79.00p | 78.50p | 78.50p | 13737 |
02/01/2014 | 78.50p | 79.00p | 78.25p | 78.50p | 4025 |
31/12/2013 | 78.50p | 79.00p | 78.50p | 78.50p | 1434 |
30/12/2013 | 78.50p | 79.00p | 78.50p | 78.50p | 13011 |
27/12/2013 | 78.50p | 79.00p | 78.44p | 78.50p | 22838 |
24/12/2013 | 78.50p | 79.00p | 78.50p | 78.50p | 12205 |
23/12/2013 | 78.50p | 79.00p | 78.25p | 78.50p | 137813 |
20/12/2013 | 78.75p | 79.76p | 78.25p | 78.25p | 12398 |
19/12/2013 | 78.75p | 78.75p | 78.60p | 78.75p | 10172 |
18/12/2013 | 78.75p | 78.92p | 78.75p | 78.75p | 1490 |
17/12/2013 | 78.75p | 79.00p | 78.75p | 78.75p | 7527 |
16/12/2013 | 78.75p | 79.00p | 78.75p | 78.75p | 16391 |
13/12/2013 | 78.75p | 79.00p | 78.75p | 78.75p | 6216 |
12/12/2013 | 78.75p | 79.00p | 78.54p | 78.75p | 124089 |
11/12/2013 | 79.00p | 80.00p | 78.75p | 78.75p | 258602 |
10/12/2013 | 80.37p | 81.00p | 78.75p | 79.00p | 154563 |
09/12/2013 | 77.25p | 82.00p | 77.25p | 80.37p | 485675 |
06/12/2013 | 77.25p | 78.50p | 77.25p | 77.25p | 1000 |
05/12/2013 | 77.25p | 79.00p | 77.25p | 77.25p | 1962 |
04/12/2013 | 80.25p | 80.25p | 75.50p | 77.25p | 22244 |
03/12/2013 | 81.75p | 83.00p | 80.25p | 81.75p | 39625 |
02/12/2013 | 81.75p | 83.00p | 81.75p | 81.75p | 987 |
29/11/2013 | 81.63p | 81.75p | 79.50p | 81.75p | 12950 |
28/11/2013 | 81.75p | 81.75p | 79.85p | 81.75p | 241 |
27/11/2013 | 81.75p | 83.00p | 81.19p | 81.75p | 17609 |
26/11/2013 | 77.50p | 85.00p | 77.50p | 81.75p | 149499 |
*Close Price adjusted for both dividends and splits