Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2014 | 220.13p | 223.89p | 218.81p | 222.50p | 85349 |
10/02/2014 | 220.00p | 220.25p | 217.00p | 219.25p | 97789 |
07/02/2014 | 220.00p | 220.00p | 218.26p | 219.00p | 483876 |
06/02/2014 | 217.00p | 218.60p | 217.00p | 218.50p | 277086 |
05/02/2014 | 217.00p | 217.76p | 212.50p | 217.13p | 235746 |
04/02/2014 | 213.75p | 217.58p | 212.75p | 214.00p | 124403 |
03/02/2014 | 210.25p | 218.00p | 210.25p | 214.00p | 703681 |
31/01/2014 | 212.00p | 216.75p | 210.25p | 211.75p | 56361 |
30/01/2014 | 211.00p | 213.00p | 209.00p | 213.00p | 77821 |
29/01/2014 | 209.00p | 211.40p | 209.00p | 210.63p | 47525 |
28/01/2014 | 206.25p | 210.76p | 203.10p | 210.63p | 916414 |
27/01/2014 | 212.00p | 213.25p | 200.00p | 206.75p | 236960 |
24/01/2014 | 213.00p | 217.61p | 212.00p | 212.00p | 21624 |
23/01/2014 | 218.00p | 222.00p | 210.89p | 213.00p | 233017 |
22/01/2014 | 224.00p | 224.00p | 219.45p | 222.00p | 49380 |
21/01/2014 | 222.00p | 223.10p | 218.00p | 218.00p | 41465 |
20/01/2014 | 223.50p | 224.00p | 218.00p | 224.00p | 27968 |
17/01/2014 | 224.25p | 224.25p | 218.00p | 218.00p | 111964 |
16/01/2014 | 220.25p | 222.59p | 220.00p | 220.00p | 100121 |
15/01/2014 | 220.00p | 223.46p | 218.00p | 220.00p | 20423 |
14/01/2014 | 219.00p | 222.00p | 216.25p | 218.00p | 48707 |
13/01/2014 | 224.25p | 224.25p | 220.00p | 222.00p | 67557 |
10/01/2014 | 221.00p | 223.00p | 218.37p | 223.00p | 64913 |
09/01/2014 | 220.00p | 222.00p | 216.00p | 221.00p | 285220 |
08/01/2014 | 220.50p | 221.00p | 217.90p | 220.50p | 116673 |
07/01/2014 | 220.00p | 222.00p | 218.24p | 221.00p | 1063615 |
06/01/2014 | 224.00p | 224.00p | 217.50p | 222.00p | 72778 |
03/01/2014 | 217.00p | 220.00p | 215.50p | 220.00p | 68224 |
02/01/2014 | 224.25p | 224.25p | 216.00p | 219.00p | 22834 |
31/12/2013 | 220.75p | 221.00p | 215.25p | 216.00p | 9630 |
30/12/2013 | 215.25p | 219.45p | 214.25p | 216.88p | 111978 |
27/12/2013 | 217.50p | 217.75p | 214.00p | 214.00p | 46649 |
24/12/2013 | 218.00p | 218.00p | 214.50p | 214.50p | 201491 |
23/12/2013 | 215.25p | 219.75p | 215.00p | 216.25p | 100519 |
20/12/2013 | 221.00p | 221.50p | 216.50p | 218.50p | 103123 |
19/12/2013 | 216.50p | 221.90p | 216.25p | 216.50p | 76004 |
18/12/2013 | 221.00p | 221.00p | 218.25p | 219.62p | 171667 |
17/12/2013 | 220.39p | 220.70p | 217.00p | 219.50p | 162444 |
16/12/2013 | 215.25p | 222.00p | 214.50p | 217.50p | 17178316 |
13/12/2013 | 204.75p | 215.10p | 204.75p | 214.50p | 188289 |
12/12/2013 | 210.00p | 211.31p | 197.00p | 207.50p | 21649842 |
11/12/2013 | 213.00p | 213.00p | 210.00p | 210.00p | 211681 |
10/12/2013 | 210.00p | 212.40p | 210.00p | 210.00p | 60934 |
09/12/2013 | 210.00p | 212.31p | 209.08p | 210.00p | 17860 |
06/12/2013 | 210.00p | 212.31p | 210.00p | 210.00p | 42441 |
05/12/2013 | 210.00p | 214.50p | 210.00p | 212.25p | 2155 |
04/12/2013 | 213.00p | 213.00p | 210.63p | 211.50p | 38984 |
03/12/2013 | 213.50p | 213.50p | 210.00p | 210.00p | 16743 |
02/12/2013 | 213.50p | 214.00p | 209.00p | 209.00p | 141974 |
29/11/2013 | 214.30p | 214.30p | 211.00p | 212.75p | 100502 |
28/11/2013 | 214.00p | 214.00p | 210.00p | 211.00p | 2007950 |
27/11/2013 | 214.50p | 214.50p | 208.00p | 212.50p | 270806 |
26/11/2013 | 211.00p | 215.00p | 210.99p | 212.00p | 25606 |
25/11/2013 | 215.00p | 215.48p | 211.68p | 213.50p | 60535 |
22/11/2013 | 214.00p | 214.00p | 211.00p | 212.00p | 45725 |
21/11/2013 | 212.00p | 214.60p | 209.50p | 211.00p | 101772 |
20/11/2013 | 208.00p | 215.00p | 208.00p | 209.50p | 62860 |
19/11/2013 | 212.00p | 212.00p | 208.88p | 211.00p | 119221 |
18/11/2013 | 209.75p | 214.00p | 209.25p | 212.00p | 155830 |
15/11/2013 | 208.00p | 210.00p | 204.82p | 205.00p | 170443 |
14/11/2013 | 205.60p | 208.56p | 205.60p | 207.00p | 33805 |
13/11/2013 | 209.25p | 209.25p | 206.45p | 207.50p | 32815 |
12/11/2013 | 204.00p | 210.00p | 202.00p | 206.50p | 199274 |
11/11/2013 | 202.60p | 206.00p | 202.60p | 204.50p | 29330 |
08/11/2013 | 205.00p | 206.58p | 203.00p | 203.00p | 17440 |
07/11/2013 | 206.25p | 206.25p | 204.50p | 204.50p | 22296 |
06/11/2013 | 207.00p | 207.00p | 200.50p | 200.50p | 55270 |
05/11/2013 | 205.00p | 205.00p | 202.00p | 202.00p | 1073 |
04/11/2013 | 202.85p | 204.00p | 202.68p | 204.00p | 7073 |
01/11/2013 | 204.36p | 206.42p | 200.92p | 204.00p | 25457 |
31/10/2013 | 205.00p | 205.00p | 201.50p | 201.50p | 50039 |
30/10/2013 | 200.00p | 203.25p | 200.00p | 200.00p | 33391 |
29/10/2013 | 202.25p | 205.54p | 200.00p | 200.00p | 87900 |
28/10/2013 | 203.25p | 208.68p | 203.00p | 203.00p | 26589 |
25/10/2013 | 209.25p | 210.58p | 203.00p | 203.00p | 79003 |
24/10/2013 | 208.50p | 209.00p | 206.50p | 208.25p | 15075 |
23/10/2013 | 212.00p | 212.00p | 206.50p | 206.50p | 61573 |
22/10/2013 | 212.25p | 212.25p | 207.00p | 207.00p | 13927 |
21/10/2013 | 212.00p | 212.00p | 208.25p | 209.00p | 49475 |
18/10/2013 | 210.46p | 210.46p | 208.00p | 210.00p | 6956 |
17/10/2013 | 209.00p | 212.00p | 208.00p | 208.00p | 170857 |
16/10/2013 | 213.00p | 213.58p | 207.75p | 209.00p | 13111 |
15/10/2013 | 213.00p | 215.68p | 209.93p | 211.50p | 153121 |
14/10/2013 | 212.75p | 215.02p | 210.00p | 210.00p | 29164 |
11/10/2013 | 210.00p | 211.60p | 205.25p | 211.00p | 144519 |
10/10/2013 | 205.75p | 206.97p | 204.50p | 205.25p | 93659 |
09/10/2013 | 210.00p | 210.00p | 203.70p | 204.00p | 152475 |
08/10/2013 | 209.00p | 209.28p | 205.00p | 206.00p | 92316 |
07/10/2013 | 204.00p | 207.25p | 199.35p | 207.25p | 89154 |
04/10/2013 | 199.00p | 204.00p | 197.00p | 200.00p | 310356 |
03/10/2013 | 199.00p | 200.00p | 197.00p | 197.00p | 130189 |
02/10/2013 | 196.50p | 198.85p | 196.12p | 197.50p | 43068 |
01/10/2013 | 196.50p | 199.50p | 196.50p | 197.50p | 54952 |
30/09/2013 | 199.00p | 200.00p | 198.00p | 198.00p | 268446 |
27/09/2013 | 198.00p | 198.00p | 197.00p | 197.00p | 122379 |
26/09/2013 | 198.50p | 198.50p | 196.33p | 197.00p | 208108 |
25/09/2013 | 197.00p | 201.00p | 196.00p | 196.00p | 124224 |
24/09/2013 | 195.00p | 195.00p | 191.00p | 195.00p | 321117 |
23/09/2013 | 192.00p | 195.00p | 191.00p | 191.00p | 91398 |
20/09/2013 | 191.00p | 191.02p | 188.50p | 188.50p | 24313 |
19/09/2013 | 189.13p | 189.63p | 189.13p | 189.63p | 1000 |
18/09/2013 | 190.75p | 190.75p | 189.06p | 189.63p | 25183 |
17/09/2013 | 190.75p | 190.75p | 187.25p | 189.63p | 47358 |
16/09/2013 | 191.00p | 191.00p | 188.40p | 189.00p | 82586 |
13/09/2013 | 189.00p | 190.00p | 186.30p | 187.50p | 189574 |
12/09/2013 | 188.00p | 189.48p | 187.00p | 188.00p | 346983 |
11/09/2013 | 188.00p | 188.79p | 185.00p | 185.00p | 48361 |
10/09/2013 | 188.25p | 190.64p | 187.50p | 187.50p | 242294 |
09/09/2013 | 188.00p | 191.00p | 187.93p | 188.25p | 285054 |
06/09/2013 | 175.25p | 189.75p | 173.00p | 181.00p | 724316 |
05/09/2013 | 180.00p | 180.00p | 176.00p | 176.00p | 11560 |
04/09/2013 | 175.00p | 176.00p | 170.00p | 174.50p | 94626 |
03/09/2013 | 175.00p | 175.00p | 170.00p | 170.00p | 12081 |
02/09/2013 | 171.10p | 173.28p | 169.12p | 172.00p | 14099 |
30/08/2013 | 171.24p | 171.24p | 168.75p | 169.88p | 1529 |
29/08/2013 | 171.05p | 171.05p | 167.14p | 168.75p | 8562 |
28/08/2013 | 171.16p | 171.16p | 167.00p | 169.00p | 60 |
27/08/2013 | 167.00p | 167.25p | 167.00p | 167.00p | 131321 |
23/08/2013 | 170.00p | 170.00p | 167.00p | 167.00p | 59681 |
22/08/2013 | 171.00p | 171.00p | 166.00p | 166.00p | 18409 |
21/08/2013 | 169.50p | 171.00p | 166.00p | 166.00p | 10332 |
20/08/2013 | 169.50p | 171.00p | 166.00p | 166.00p | 59553 |
19/08/2013 | 171.00p | 171.00p | 166.00p | 169.25p | 500 |
16/08/2013 | 171.00p | 171.00p | 166.00p | 166.00p | 12561 |
15/08/2013 | 171.00p | 171.00p | 167.00p | 168.50p | 3447 |
14/08/2013 | 170.00p | 171.00p | 167.00p | 167.00p | 12867 |
13/08/2013 | 171.00p | 171.00p | 165.00p | 167.50p | 0 |
12/08/2013 | 171.00p | 171.00p | 165.00p | 165.00p | 5112 |
09/08/2013 | 169.00p | 169.00p | 166.00p | 167.00p | 4159 |
08/08/2013 | 168.00p | 170.50p | 166.00p | 166.00p | 26085 |
07/08/2013 | 168.00p | 169.75p | 168.00p | 168.00p | 8705 |
06/08/2013 | 168.00p | 168.53p | 165.25p | 168.00p | 17024 |
05/08/2013 | 167.00p | 168.00p | 164.25p | 168.00p | 16047 |
02/08/2013 | 166.25p | 167.50p | 164.25p | 164.25p | 44983 |
01/08/2013 | 169.00p | 169.00p | 167.50p | 167.50p | 0 |
31/07/2013 | 169.00p | 169.00p | 167.50p | 167.50p | 7951 |
30/07/2013 | 170.00p | 170.00p | 168.00p | 168.00p | 57890 |
29/07/2013 | 167.00p | 170.00p | 167.00p | 170.00p | 14955 |
26/07/2013 | 171.00p | 171.00p | 168.00p | 168.00p | 49644 |
25/07/2013 | 169.00p | 171.00p | 167.00p | 167.00p | 109438 |
24/07/2013 | 153.00p | 167.50p | 150.00p | 167.00p | 527687 |
23/07/2013 | 149.00p | 151.44p | 148.40p | 150.00p | 18725 |
22/07/2013 | 150.00p | 152.00p | 150.00p | 152.00p | 21963 |
19/07/2013 | 151.00p | 152.00p | 148.75p | 151.50p | 0 |
18/07/2013 | 151.00p | 152.00p | 148.75p | 152.00p | 46696 |
17/07/2013 | 148.50p | 150.25p | 143.50p | 150.25p | 199544 |
16/07/2013 | 152.75p | 153.00p | 148.50p | 148.50p | 100002 |
15/07/2013 | 153.60p | 153.60p | 152.50p | 152.50p | 1946 |
12/07/2013 | 151.25p | 156.00p | 151.25p | 156.00p | 5558 |
11/07/2013 | 152.00p | 152.00p | 150.00p | 151.25p | 4809 |
10/07/2013 | 152.25p | 152.25p | 150.00p | 150.00p | 5971 |
09/07/2013 | 153.00p | 154.75p | 153.00p | 154.25p | 0 |
08/07/2013 | 153.00p | 154.75p | 153.00p | 153.75p | 0 |
05/07/2013 | 153.00p | 154.75p | 153.00p | 154.75p | 2409 |
04/07/2013 | 155.00p | 156.50p | 152.00p | 152.00p | 33290 |
03/07/2013 | 150.25p | 154.00p | 149.75p | 149.75p | 160528 |
02/07/2013 | 152.25p | 152.25p | 150.00p | 152.00p | 22359 |
01/07/2013 | 154.00p | 154.00p | 153.50p | 153.50p | 7500 |
28/06/2013 | 152.00p | 154.25p | 150.25p | 153.50p | 7164 |
27/06/2013 | 151.00p | 154.00p | 150.67p | 154.00p | 4062 |
26/06/2013 | 148.75p | 151.37p | 148.50p | 148.50p | 10697 |
25/06/2013 | 151.25p | 151.37p | 151.00p | 151.37p | 21679 |
24/06/2013 | 155.00p | 157.00p | 151.00p | 151.00p | 37256 |
21/06/2013 | 155.40p | 157.00p | 155.40p | 157.00p | 1000 |
20/06/2013 | 155.00p | 157.25p | 154.95p | 157.00p | 0 |
19/06/2013 | 155.00p | 157.25p | 154.95p | 157.25p | 6931 |
18/06/2013 | 154.75p | 156.88p | 154.75p | 156.88p | 1000 |
17/06/2013 | 155.17p | 156.50p | 155.17p | 156.50p | 3656 |
14/06/2013 | 154.50p | 156.50p | 152.10p | 156.50p | 0 |
13/06/2013 | 154.50p | 154.75p | 152.10p | 153.00p | 26368 |
12/06/2013 | 155.00p | 157.00p | 154.50p | 154.75p | 19357 |
11/06/2013 | 158.00p | 159.00p | 155.00p | 157.00p | 35160 |
10/06/2013 | 159.40p | 160.00p | 158.28p | 159.00p | 14254 |
07/06/2013 | 156.75p | 160.00p | 156.75p | 160.00p | 15531 |
06/06/2013 | 156.00p | 158.00p | 155.60p | 155.88p | 8433 |
05/06/2013 | 156.00p | 158.33p | 156.00p | 157.88p | 2329 |
04/06/2013 | 157.00p | 157.38p | 156.38p | 157.38p | 1270 |
03/06/2013 | 155.25p | 157.88p | 155.25p | 156.38p | 14700 |
31/05/2013 | 160.00p | 160.00p | 153.83p | 156.88p | 14031 |
30/05/2013 | 158.00p | 158.19p | 154.00p | 156.50p | 19340 |
29/05/2013 | 154.25p | 158.60p | 154.00p | 154.00p | 13094 |
28/05/2013 | 157.00p | 158.56p | 154.00p | 155.00p | 15351 |
24/05/2013 | 156.00p | 156.25p | 154.00p | 154.00p | 79407 |
23/05/2013 | 158.00p | 158.00p | 152.50p | 154.00p | 71589 |
22/05/2013 | 158.25p | 161.00p | 158.00p | 158.00p | 461379 |
21/05/2013 | 158.25p | 161.80p | 158.25p | 160.50p | 39900 |
20/05/2013 | 160.00p | 160.25p | 158.00p | 158.50p | 111846 |
17/05/2013 | 160.00p | 160.00p | 158.00p | 159.00p | 50347 |
16/05/2013 | 160.75p | 161.00p | 160.75p | 161.00p | 32806 |
15/05/2013 | 160.00p | 161.00p | 158.75p | 161.00p | 113797 |
14/05/2013 | 161.60p | 162.13p | 159.28p | 160.00p | 103813 |
13/05/2013 | 162.00p | 165.00p | 161.51p | 162.13p | 45684 |
10/05/2013 | 162.00p | 165.00p | 157.96p | 162.00p | 209027 |
09/05/2013 | 148.00p | 162.00p | 147.72p | 162.00p | 7958272 |
08/05/2013 | 144.00p | 146.70p | 142.43p | 146.12p | 0 |
07/05/2013 | 144.00p | 146.70p | 142.43p | 144.00p | 14995 |
03/05/2013 | 144.00p | 144.00p | 142.38p | 143.50p | 57282 |
02/05/2013 | 143.25p | 143.25p | 142.50p | 142.75p | 228615 |
01/05/2013 | 143.50p | 147.53p | 143.00p | 143.00p | 9350 |
30/04/2013 | 144.27p | 144.27p | 142.70p | 143.50p | 7708 |
*Close Price adjusted for both dividends and splits