Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2014 | 152.15p | 154.63p | 152.15p | 154.42p | 1395910 |
05/11/2014 | 155.35p | 156.69p | 152.67p | 152.72p | 2146883 |
04/11/2014 | 155.92p | 155.92p | 154.99p | 155.35p | 927013 |
03/11/2014 | 155.35p | 156.02p | 155.09p | 155.55p | 1163497 |
31/10/2014 | 153.23p | 156.22p | 152.77p | 155.09p | 1389620 |
30/10/2014 | 151.28p | 152.72p | 150.50p | 152.26p | 1382094 |
29/10/2014 | 151.59p | 152.46p | 150.66p | 151.22p | 691558 |
28/10/2014 | 150.40p | 152.26p | 149.06p | 150.97p | 1152622 |
27/10/2014 | 149.01p | 149.99p | 148.24p | 149.16p | 1253846 |
24/10/2014 | 149.78p | 150.40p | 149.06p | 149.78p | 1215231 |
23/10/2014 | 149.27p | 150.66p | 147.00p | 149.58p | 1596996 |
22/10/2014 | 147.51p | 149.42p | 147.36p | 149.37p | 1243734 |
21/10/2014 | 143.85p | 147.51p | 143.34p | 147.51p | 1046203 |
20/10/2014 | 145.45p | 145.45p | 142.77p | 143.80p | 960446 |
17/10/2014 | 142.31p | 145.35p | 141.95p | 144.68p | 863296 |
16/10/2014 | 142.00p | 143.55p | 137.57p | 141.79p | 1964150 |
15/10/2014 | 143.65p | 145.81p | 141.17p | 141.53p | 1367720 |
14/10/2014 | 142.51p | 144.68p | 141.28p | 144.47p | 1830114 |
13/10/2014 | 142.93p | 144.47p | 142.00p | 142.77p | 2014572 |
10/10/2014 | 145.92p | 147.20p | 144.32p | 144.58p | 1833371 |
09/10/2014 | 148.91p | 149.83p | 146.02p | 146.90p | 1501915 |
08/10/2014 | 147.57p | 148.19p | 145.35p | 147.57p | 1338292 |
07/10/2014 | 150.55p | 150.55p | 148.03p | 148.49p | 1308755 |
06/10/2014 | 152.56p | 152.56p | 150.09p | 150.35p | 1207727 |
03/10/2014 | 149.06p | 152.41p | 148.32p | 152.15p | 1381600 |
02/10/2014 | 147.82p | 149.10p | 147.36p | 148.18p | 1686874 |
01/10/2014 | 148.18p | 149.47p | 146.84p | 147.72p | 3068830 |
30/09/2014 | 147.00p | 148.80p | 144.94p | 148.39p | 2640285 |
29/09/2014 | 147.41p | 148.65p | 145.66p | 146.17p | 1705528 |
26/09/2014 | 150.04p | 153.13p | 147.41p | 147.62p | 3679332 |
25/09/2014 | 150.97p | 152.77p | 150.25p | 151.07p | 1469382 |
24/09/2014 | 153.44p | 153.49p | 150.45p | 151.59p | 1526925 |
23/09/2014 | 155.30p | 156.28p | 153.13p | 153.13p | 1247760 |
22/09/2014 | 156.33p | 156.69p | 155.19p | 156.22p | 580328 |
19/09/2014 | 156.22p | 158.65p | 155.26p | 156.89p | 3591552 |
18/09/2014 | 154.68p | 155.92p | 153.91p | 155.61p | 907134 |
17/09/2014 | 156.07p | 156.07p | 154.68p | 155.04p | 1198455 |
16/09/2014 | 155.09p | 155.72p | 153.80p | 154.63p | 2154108 |
15/09/2014 | 156.48p | 156.48p | 154.68p | 155.61p | 1152023 |
12/09/2014 | 155.55p | 157.67p | 155.50p | 157.62p | 1182745 |
11/09/2014 | 156.89p | 158.13p | 154.37p | 155.45p | 1666760 |
10/09/2014 | 160.14p | 160.14p | 156.22p | 156.28p | 800102 |
09/09/2014 | 159.52p | 160.71p | 158.49p | 159.47p | 643065 |
08/09/2014 | 161.64p | 161.64p | 158.08p | 159.83p | 746198 |
05/09/2014 | 161.69p | 162.76p | 160.91p | 161.43p | 712748 |
04/09/2014 | 164.11p | 164.62p | 162.25p | 162.51p | 628594 |
03/09/2014 | 164.16p | 164.47p | 163.03p | 163.29p | 1199091 |
02/09/2014 | 164.32p | 164.32p | 161.60p | 163.18p | 1476126 |
01/09/2014 | 162.72p | 164.94p | 162.41p | 162.72p | 1009615 |
29/08/2014 | 161.58p | 162.92p | 161.12p | 162.77p | 674583 |
28/08/2014 | 163.80p | 163.80p | 161.69p | 162.41p | 785987 |
27/08/2014 | 162.87p | 164.37p | 162.10p | 164.11p | 970021 |
26/08/2014 | 162.72p | 163.08p | 160.69p | 162.72p | 1167897 |
22/08/2014 | 161.74p | 162.56p | 159.95p | 162.15p | 690337 |
21/08/2014 | 161.58p | 162.10p | 160.55p | 161.33p | 744993 |
20/08/2014 | 162.25p | 162.25p | 160.30p | 160.66p | 1523639 |
19/08/2014 | 162.36p | 162.67p | 159.91p | 161.79p | 546253 |
18/08/2014 | 162.36p | 162.36p | 160.45p | 161.79p | 619731 |
15/08/2014 | 160.45p | 162.46p | 159.52p | 159.78p | 1029271 |
14/08/2014 | 158.39p | 161.17p | 157.67p | 160.55p | 651136 |
13/08/2014 | 157.56p | 159.73p | 156.02p | 159.42p | 1095180 |
12/08/2014 | 157.72p | 158.60p | 156.12p | 157.15p | 1197422 |
11/08/2014 | 157.72p | 159.78p | 156.53p | 157.62p | 1499162 |
08/08/2014 | 155.40p | 157.87p | 155.04p | 157.26p | 1571427 |
07/08/2014 | 155.40p | 157.46p | 154.94p | 156.43p | 1293918 |
06/08/2014 | 155.92p | 156.79p | 155.30p | 155.76p | 2096882 |
05/08/2014 | 156.43p | 158.47p | 156.43p | 156.79p | 599877 |
04/08/2014 | 157.41p | 157.72p | 155.62p | 156.69p | 805127 |
01/08/2014 | 156.38p | 157.41p | 154.63p | 157.05p | 1321389 |
31/07/2014 | 160.35p | 160.35p | 156.48p | 157.20p | 1511728 |
30/07/2014 | 161.48p | 161.48p | 158.39p | 158.85p | 1858085 |
29/07/2014 | 159.83p | 161.74p | 159.83p | 160.97p | 1101230 |
28/07/2014 | 162.05p | 162.22p | 159.73p | 160.71p | 829510 |
25/07/2014 | 164.11p | 164.21p | 161.38p | 161.84p | 979341 |
24/07/2014 | 163.90p | 164.83p | 162.00p | 163.59p | 1077835 |
23/07/2014 | 160.81p | 163.54p | 159.95p | 163.13p | 1209481 |
22/07/2014 | 160.40p | 161.53p | 159.78p | 161.07p | 551798 |
21/07/2014 | 159.83p | 160.66p | 159.32p | 160.04p | 685233 |
18/07/2014 | 159.32p | 160.45p | 158.29p | 160.24p | 756491 |
17/07/2014 | 159.94p | 161.02p | 159.27p | 160.24p | 963052 |
16/07/2014 | 160.61p | 162.72p | 159.68p | 160.09p | 2820634 |
15/07/2014 | 159.78p | 160.61p | 158.65p | 160.14p | 1630392 |
14/07/2014 | 159.47p | 160.45p | 158.39p | 160.14p | 1963401 |
11/07/2014 | 157.26p | 159.63p | 157.26p | 158.39p | 1276742 |
10/07/2014 | 160.55p | 160.55p | 155.45p | 157.46p | 2696186 |
09/07/2014 | 161.12p | 161.53p | 159.01p | 159.88p | 1727887 |
08/07/2014 | 163.96p | 164.94p | 161.07p | 161.07p | 1159968 |
07/07/2014 | 166.43p | 167.10p | 163.96p | 164.32p | 1296095 |
04/07/2014 | 166.22p | 167.82p | 164.99p | 167.10p | 1290191 |
03/07/2014 | 165.09p | 166.79p | 163.13p | 165.66p | 2025389 |
02/07/2014 | 165.97p | 166.84p | 163.59p | 163.75p | 2519912 |
01/07/2014 | 164.68p | 166.33p | 163.80p | 165.61p | 1687483 |
30/06/2014 | 164.94p | 164.94p | 162.15p | 164.27p | 4436974 |
27/06/2014 | 164.68p | 165.35p | 163.59p | 164.21p | 1270776 |
26/06/2014 | 163.85p | 165.14p | 163.05p | 164.42p | 1697653 |
25/06/2014 | 164.42p | 167.67p | 163.59p | 163.90p | 3591652 |
24/06/2014 | 167.56p | 168.44p | 166.95p | 167.67p | 2359520 |
23/06/2014 | 166.33p | 168.23p | 164.99p | 167.77p | 2009753 |
20/06/2014 | 164.78p | 167.77p | 164.78p | 166.95p | 2010234 |
19/06/2014 | 168.59p | 169.21p | 164.68p | 165.14p | 1342521 |
18/06/2014 | 166.89p | 168.23p | 165.81p | 167.56p | 1872894 |
17/06/2014 | 164.94p | 166.07p | 164.83p | 166.07p | 1767218 |
16/06/2014 | 166.69p | 166.69p | 164.83p | 165.14p | 1855538 |
13/06/2014 | 168.18p | 168.44p | 165.09p | 166.33p | 1232438 |
12/06/2014 | 167.51p | 169.11p | 166.53p | 168.44p | 5594931 |
11/06/2014 | 168.44p | 168.44p | 165.71p | 167.41p | 4077862 |
10/06/2014 | 168.54p | 168.54p | 166.79p | 167.92p | 4503092 |
09/06/2014 | 169.88p | 169.88p | 167.00p | 168.03p | 3365050 |
06/06/2014 | 168.90p | 169.78p | 167.72p | 168.29p | 2246388 |
05/06/2014 | 167.51p | 169.16p | 166.96p | 168.03p | 1310900 |
04/06/2014 | 168.54p | 170.14p | 166.02p | 167.51p | 4176870 |
03/06/2014 | 173.08p | 173.08p | 168.96p | 169.11p | 6350196 |
02/06/2014 | 173.70p | 174.11p | 171.79p | 172.72p | 3083628 |
30/05/2014 | 169.68p | 173.23p | 169.68p | 172.82p | 1943950 |
29/05/2014 | 171.12p | 173.90p | 170.24p | 170.66p | 2003820 |
28/05/2014 | 168.29p | 171.17p | 167.82p | 170.45p | 1821315 |
27/05/2014 | 167.51p | 168.96p | 164.99p | 168.96p | 1331918 |
23/05/2014 | 168.29p | 168.29p | 164.83p | 166.84p | 2047291 |
22/05/2014 | 165.55p | 167.62p | 164.94p | 167.31p | 2995605 |
21/05/2014 | 165.71p | 167.77p | 163.53p | 166.17p | 4224101 |
20/05/2014 | 165.45p | 166.43p | 162.92p | 164.83p | 3597801 |
19/05/2014 | 162.31p | 165.55p | 159.11p | 164.06p | 4162305 |
16/05/2014 | 161.89p | 162.31p | 155.71p | 160.30p | 3749606 |
15/05/2014 | 161.69p | 163.39p | 159.78p | 160.45p | 3370296 |
14/05/2014 | 165.50p | 165.50p | 160.35p | 162.10p | 3203574 |
13/05/2014 | 165.61p | 167.51p | 163.85p | 164.42p | 1279057 |
12/05/2014 | 163.90p | 165.61p | 162.82p | 165.09p | 616751 |
09/05/2014 | 162.51p | 164.11p | 162.46p | 162.82p | 884087 |
08/05/2014 | 164.32p | 165.19p | 163.18p | 163.70p | 790732 |
07/05/2014 | 163.96p | 164.42p | 162.98p | 164.11p | 1349878 |
06/05/2014 | 163.85p | 164.94p | 163.08p | 164.68p | 691689 |
02/05/2014 | 163.49p | 166.43p | 163.49p | 164.57p | 1114890 |
01/05/2014 | 161.33p | 165.50p | 161.33p | 164.78p | 286400 |
30/04/2014 | 161.84p | 164.16p | 161.28p | 163.96p | 1108854 |
29/04/2014 | 161.79p | 163.96p | 161.28p | 161.28p | 1359216 |
28/04/2014 | 164.06p | 164.28p | 161.58p | 162.82p | 832537 |
25/04/2014 | 161.69p | 164.21p | 161.64p | 163.80p | 1003715 |
24/04/2014 | 164.37p | 166.07p | 161.58p | 163.70p | 1420880 |
23/04/2014 | 165.66p | 166.30p | 163.80p | 163.80p | 780939 |
22/04/2014 | 163.70p | 166.84p | 163.54p | 166.28p | 608385 |
17/04/2014 | 161.17p | 163.96p | 161.12p | 163.80p | 504965 |
16/04/2014 | 161.07p | 162.62p | 159.27p | 161.48p | 1083050 |
15/04/2014 | 158.49p | 160.61p | 158.49p | 159.57p | 657254 |
14/04/2014 | 159.99p | 161.58p | 158.34p | 159.57p | 794838 |
11/04/2014 | 163.44p | 165.14p | 160.24p | 161.58p | 660645 |
10/04/2014 | 166.02p | 168.39p | 164.78p | 165.14p | 730064 |
09/04/2014 | 162.72p | 166.43p | 162.31p | 165.81p | 1051618 |
08/04/2014 | 167.00p | 167.00p | 161.43p | 162.31p | 902777 |
07/04/2014 | 167.72p | 168.49p | 165.14p | 165.55p | 1316632 |
04/04/2014 | 167.72p | 169.99p | 167.72p | 168.49p | 716859 |
03/04/2014 | 168.18p | 169.42p | 168.03p | 168.23p | 742213 |
02/04/2014 | 170.35p | 170.76p | 168.85p | 168.85p | 1056637 |
01/04/2014 | 169.78p | 170.54p | 167.36p | 170.24p | 1309798 |
31/03/2014 | 165.55p | 169.57p | 165.09p | 167.77p | 1231455 |
28/03/2014 | 164.57p | 166.38p | 164.16p | 165.61p | 5494794 |
27/03/2014 | 165.81p | 165.91p | 164.45p | 164.63p | 1765388 |
26/03/2014 | 163.49p | 166.33p | 162.78p | 165.76p | 1055589 |
25/03/2014 | 161.43p | 163.39p | 159.78p | 163.39p | 1160053 |
24/03/2014 | 166.12p | 166.12p | 160.66p | 161.53p | 1322572 |
21/03/2014 | 166.58p | 167.51p | 163.39p | 164.73p | 1774980 |
20/03/2014 | 167.36p | 170.40p | 166.17p | 166.74p | 7783879 |
19/03/2014 | 172.46p | 173.65p | 170.30p | 170.40p | 740907 |
18/03/2014 | 168.59p | 172.25p | 168.18p | 172.25p | 2659648 |
17/03/2014 | 169.06p | 170.91p | 168.13p | 169.37p | 489444 |
14/03/2014 | 167.36p | 169.68p | 166.84p | 168.29p | 1146986 |
13/03/2014 | 167.51p | 168.85p | 167.51p | 168.80p | 1605789 |
12/03/2014 | 169.06p | 169.88p | 167.62p | 167.62p | 1204807 |
11/03/2014 | 167.41p | 170.04p | 166.02p | 168.80p | 808873 |
10/03/2014 | 168.80p | 170.60p | 167.33p | 167.72p | 912953 |
07/03/2014 | 170.76p | 171.64p | 168.80p | 168.90p | 1067347 |
06/03/2014 | 171.64p | 175.14p | 170.97p | 171.22p | 1025959 |
05/03/2014 | 172.61p | 174.26p | 170.60p | 171.12p | 1426844 |
04/03/2014 | 170.86p | 174.11p | 170.14p | 173.44p | 856593 |
03/03/2014 | 175.09p | 178.13p | 169.42p | 170.14p | 1444234 |
28/02/2014 | 173.70p | 178.28p | 172.46p | 178.13p | 1335944 |
27/02/2014 | 172.36p | 173.39p | 171.07p | 172.67p | 1377250 |
26/02/2014 | 174.78p | 174.93p | 172.72p | 172.82p | 1161506 |
25/02/2014 | 175.14p | 175.24p | 173.13p | 174.93p | 2104477 |
24/02/2014 | 173.13p | 174.99p | 171.22p | 174.99p | 974737 |
21/02/2014 | 172.05p | 173.44p | 171.89p | 172.56p | 1920773 |
20/02/2014 | 173.13p | 173.65p | 170.66p | 171.89p | 1874153 |
19/02/2014 | 173.08p | 175.24p | 173.08p | 174.99p | 937317 |
18/02/2014 | 172.05p | 173.70p | 170.76p | 173.44p | 1519180 |
17/02/2014 | 169.37p | 172.67p | 169.37p | 172.56p | 1186852 |
14/02/2014 | 168.75p | 171.22p | 167.10p | 169.83p | 1476371 |
13/02/2014 | 166.89p | 168.13p | 165.40p | 168.13p | 1258310 |
12/02/2014 | 166.33p | 168.29p | 165.31p | 166.22p | 1355338 |
11/02/2014 | 163.85p | 166.95p | 163.85p | 166.79p | 1923358 |
10/02/2014 | 164.99p | 165.81p | 163.75p | 164.11p | 962683 |
07/02/2014 | 165.81p | 166.95p | 164.68p | 165.50p | 1726368 |
06/02/2014 | 162.98p | 166.17p | 161.33p | 165.86p | 1680108 |
05/02/2014 | 162.41p | 163.90p | 161.22p | 161.43p | 1875535 |
04/02/2014 | 162.36p | 163.49p | 161.48p | 162.00p | 1554955 |
03/02/2014 | 163.39p | 166.22p | 163.03p | 163.49p | 2267233 |
31/01/2014 | 165.97p | 166.64p | 161.95p | 164.42p | 2407856 |
30/01/2014 | 167.67p | 168.03p | 166.02p | 166.22p | 961761 |
29/01/2014 | 170.09p | 171.27p | 166.79p | 167.15p | 1646703 |
28/01/2014 | 166.28p | 169.42p | 165.81p | 168.44p | 2973340 |
27/01/2014 | 167.72p | 167.92p | 164.99p | 165.30p | 1542600 |
24/01/2014 | 170.04p | 170.86p | 165.76p | 167.25p | 2142786 |
*Close Price adjusted for both dividends and splits