Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/02/2014 | 207.75p | 211.00p | 206.56p | 209.00p | 152708 |
03/02/2014 | 204.75p | 208.25p | 200.00p | 208.25p | 973158 |
31/01/2014 | 204.75p | 205.00p | 197.15p | 200.00p | 165604 |
30/01/2014 | 204.75p | 204.75p | 197.25p | 199.50p | 19751 |
29/01/2014 | 200.25p | 203.08p | 197.50p | 201.75p | 362409 |
28/01/2014 | 204.75p | 204.75p | 197.00p | 199.00p | 134448 |
27/01/2014 | 195.25p | 199.75p | 195.25p | 197.00p | 97887 |
24/01/2014 | 201.50p | 203.58p | 197.00p | 197.00p | 1436424 |
23/01/2014 | 202.00p | 202.34p | 197.00p | 200.50p | 532167 |
22/01/2014 | 200.25p | 203.52p | 197.73p | 200.25p | 169406 |
21/01/2014 | 204.75p | 204.75p | 198.90p | 201.00p | 196379 |
20/01/2014 | 203.00p | 204.00p | 199.75p | 201.00p | 84932 |
17/01/2014 | 201.00p | 206.77p | 197.98p | 203.50p | 338225 |
16/01/2014 | 195.00p | 200.75p | 192.25p | 199.50p | 118144 |
15/01/2014 | 191.75p | 195.00p | 189.44p | 195.00p | 1521778 |
14/01/2014 | 191.00p | 191.75p | 189.25p | 191.00p | 2267057 |
13/01/2014 | 191.50p | 191.83p | 189.20p | 191.75p | 37797 |
10/01/2014 | 192.00p | 192.00p | 189.00p | 191.75p | 214200 |
09/01/2014 | 192.00p | 192.00p | 189.74p | 192.00p | 1272452 |
08/01/2014 | 184.75p | 193.50p | 182.50p | 192.00p | 612787 |
07/01/2014 | 183.75p | 184.50p | 181.50p | 184.00p | 681433 |
06/01/2014 | 186.00p | 187.00p | 169.50p | 182.25p | 291426 |
03/01/2014 | 188.25p | 188.25p | 183.10p | 184.00p | 10754 |
02/01/2014 | 187.75p | 190.00p | 183.25p | 186.50p | 24737 |
31/12/2013 | 189.50p | 189.50p | 182.84p | 185.00p | 12501 |
30/12/2013 | 184.75p | 189.75p | 182.50p | 187.25p | 27293 |
27/12/2013 | 182.25p | 189.75p | 182.00p | 187.25p | 57032 |
24/12/2013 | 185.25p | 185.75p | 184.33p | 185.75p | 10903 |
23/12/2013 | 192.75p | 192.75p | 183.75p | 186.00p | 76556 |
20/12/2013 | 192.25p | 194.37p | 190.00p | 191.00p | 164857 |
19/12/2013 | 192.75p | 193.00p | 189.19p | 190.75p | 335938 |
18/12/2013 | 190.00p | 192.50p | 188.75p | 191.75p | 55618 |
17/12/2013 | 190.00p | 193.00p | 185.50p | 190.00p | 56500 |
16/12/2013 | 192.25p | 194.50p | 184.96p | 190.00p | 355803 |
13/12/2013 | 179.75p | 196.50p | 176.08p | 194.50p | 1432357 |
12/12/2013 | 178.75p | 183.00p | 177.00p | 183.00p | 66521 |
11/12/2013 | 181.75p | 181.75p | 176.25p | 177.00p | 189617 |
10/12/2013 | 178.25p | 181.75p | 174.83p | 180.00p | 1017155 |
09/12/2013 | 180.75p | 180.75p | 175.50p | 175.50p | 17144 |
06/12/2013 | 178.75p | 180.27p | 176.25p | 178.00p | 428019 |
05/12/2013 | 175.75p | 178.88p | 175.50p | 176.25p | 268715 |
04/12/2013 | 175.00p | 179.50p | 172.00p | 179.50p | 34977 |
03/12/2013 | 177.00p | 177.00p | 172.00p | 172.25p | 575825 |
02/12/2013 | 168.00p | 177.00p | 166.13p | 177.00p | 309864 |
29/11/2013 | 166.25p | 170.68p | 164.50p | 167.00p | 69919 |
28/11/2013 | 167.25p | 167.25p | 164.00p | 164.50p | 98263 |
27/11/2013 | 167.25p | 169.12p | 166.00p | 166.00p | 406938 |
26/11/2013 | 172.00p | 173.01p | 167.25p | 167.25p | 106974 |
25/11/2013 | 175.00p | 175.00p | 169.15p | 169.50p | 118186 |
22/11/2013 | 177.00p | 178.00p | 175.00p | 175.00p | 144627 |
21/11/2013 | 176.50p | 182.04p | 174.57p | 175.00p | 55674 |
20/11/2013 | 179.50p | 181.24p | 177.50p | 178.50p | 51405 |
19/11/2013 | 178.00p | 183.00p | 176.75p | 181.50p | 84673 |
18/11/2013 | 178.25p | 182.52p | 177.00p | 178.00p | 84649 |
15/11/2013 | 177.00p | 184.50p | 176.25p | 181.75p | 117513 |
14/11/2013 | 174.00p | 177.75p | 170.15p | 176.75p | 179203 |
13/11/2013 | 176.75p | 176.75p | 170.00p | 172.25p | 124146 |
12/11/2013 | 174.75p | 179.00p | 173.00p | 175.50p | 183811 |
11/11/2013 | 169.00p | 177.59p | 168.66p | 173.00p | 157502 |
08/11/2013 | 165.75p | 172.71p | 165.75p | 169.75p | 203190 |
07/11/2013 | 165.00p | 166.25p | 165.00p | 165.00p | 39600 |
06/11/2013 | 160.00p | 167.25p | 160.00p | 165.25p | 1359740 |
05/11/2013 | 164.75p | 165.25p | 161.25p | 164.75p | 99197 |
04/11/2013 | 165.00p | 165.00p | 161.25p | 165.00p | 81962 |
01/11/2013 | 165.00p | 165.00p | 161.50p | 165.00p | 455298 |
31/10/2013 | 162.25p | 167.00p | 160.75p | 164.00p | 265696 |
30/10/2013 | 160.75p | 163.50p | 158.00p | 163.50p | 138239 |
29/10/2013 | 160.00p | 162.25p | 158.50p | 161.75p | 812360 |
28/10/2013 | 158.25p | 161.22p | 158.25p | 159.00p | 383716 |
25/10/2013 | 157.75p | 160.00p | 157.50p | 159.25p | 33548 |
24/10/2013 | 159.00p | 160.00p | 158.00p | 158.00p | 156375 |
23/10/2013 | 157.75p | 160.00p | 157.50p | 159.25p | 231204 |
22/10/2013 | 159.25p | 160.86p | 158.00p | 158.75p | 179442 |
21/10/2013 | 160.25p | 161.00p | 158.00p | 159.75p | 207894 |
18/10/2013 | 160.75p | 160.75p | 158.50p | 159.75p | 70721 |
17/10/2013 | 158.50p | 161.93p | 158.00p | 159.00p | 41231 |
16/10/2013 | 159.50p | 160.69p | 157.00p | 158.25p | 52866 |
15/10/2013 | 157.25p | 161.75p | 157.25p | 159.50p | 1222341 |
14/10/2013 | 150.25p | 156.50p | 149.75p | 156.50p | 58522 |
11/10/2013 | 149.75p | 150.50p | 146.75p | 149.75p | 52978 |
10/10/2013 | 147.00p | 149.59p | 145.75p | 146.75p | 74772 |
09/10/2013 | 147.75p | 149.04p | 144.25p | 145.25p | 68856 |
08/10/2013 | 152.00p | 152.00p | 144.00p | 145.50p | 141149 |
07/10/2013 | 145.25p | 150.26p | 145.25p | 145.50p | 10389 |
04/10/2013 | 145.50p | 149.00p | 145.00p | 146.00p | 111242 |
03/10/2013 | 151.75p | 151.75p | 146.00p | 147.00p | 66953 |
02/10/2013 | 149.00p | 150.00p | 145.00p | 148.25p | 105554 |
01/10/2013 | 148.25p | 151.50p | 139.00p | 147.00p | 306153 |
30/09/2013 | 152.00p | 155.70p | 147.64p | 148.25p | 62305 |
27/09/2013 | 155.00p | 158.52p | 151.69p | 153.00p | 76309 |
26/09/2013 | 159.75p | 159.75p | 155.00p | 155.00p | 204943 |
25/09/2013 | 160.00p | 160.00p | 155.75p | 156.75p | 18494 |
24/09/2013 | 160.00p | 160.00p | 156.50p | 156.50p | 331880 |
23/09/2013 | 160.00p | 160.00p | 156.75p | 156.75p | 476536 |
20/09/2013 | 159.75p | 160.96p | 158.72p | 159.50p | 35374 |
19/09/2013 | 162.00p | 164.25p | 157.25p | 160.00p | 498814 |
18/09/2013 | 158.75p | 163.84p | 156.25p | 161.25p | 514085 |
17/09/2013 | 160.00p | 160.00p | 155.35p | 156.25p | 921302 |
16/09/2013 | 153.00p | 160.00p | 151.00p | 160.00p | 181456 |
13/09/2013 | 153.00p | 153.00p | 149.50p | 151.50p | 235996 |
12/09/2013 | 151.75p | 151.75p | 147.10p | 150.75p | 270727 |
11/09/2013 | 150.00p | 152.00p | 148.60p | 150.75p | 467572 |
10/09/2013 | 146.25p | 152.00p | 146.25p | 152.00p | 105325 |
09/09/2013 | 144.25p | 150.13p | 143.00p | 147.00p | 216844 |
06/09/2013 | 140.00p | 144.75p | 139.25p | 144.75p | 222768 |
05/09/2013 | 141.00p | 141.00p | 137.00p | 139.25p | 87506 |
04/09/2013 | 135.75p | 142.25p | 135.50p | 142.25p | 82010 |
03/09/2013 | 136.00p | 138.75p | 134.86p | 138.75p | 44834 |
02/09/2013 | 137.75p | 138.75p | 137.00p | 137.00p | 15256 |
30/08/2013 | 140.00p | 140.00p | 136.00p | 137.00p | 56056 |
29/08/2013 | 139.25p | 139.25p | 135.00p | 136.25p | 389972 |
28/08/2013 | 136.00p | 136.43p | 135.00p | 135.50p | 41339 |
27/08/2013 | 135.50p | 138.70p | 134.34p | 135.25p | 166521 |
23/08/2013 | 138.00p | 139.75p | 133.50p | 133.50p | 78906 |
22/08/2013 | 138.00p | 139.03p | 136.75p | 136.75p | 51547 |
21/08/2013 | 137.00p | 139.50p | 135.00p | 137.00p | 212705 |
20/08/2013 | 133.25p | 137.00p | 131.00p | 133.50p | 88813 |
19/08/2013 | 133.00p | 135.00p | 130.25p | 133.75p | 59090 |
16/08/2013 | 133.50p | 134.78p | 132.00p | 133.50p | 115761 |
15/08/2013 | 129.50p | 132.00p | 128.75p | 132.00p | 721458 |
14/08/2013 | 128.75p | 129.00p | 128.00p | 128.75p | 621889 |
13/08/2013 | 127.75p | 128.25p | 125.25p | 128.00p | 557173 |
12/08/2013 | 127.00p | 130.75p | 125.25p | 125.25p | 35944 |
09/08/2013 | 129.75p | 129.75p | 125.75p | 125.75p | 156798 |
08/08/2013 | 128.00p | 130.53p | 127.25p | 128.00p | 64329 |
07/08/2013 | 128.00p | 130.65p | 125.00p | 126.75p | 488343 |
06/08/2013 | 128.00p | 129.99p | 126.25p | 127.00p | 65521 |
05/08/2013 | 126.00p | 132.25p | 126.00p | 127.00p | 87371 |
02/08/2013 | 129.00p | 129.00p | 126.00p | 126.75p | 34512 |
01/08/2013 | 127.25p | 131.18p | 127.25p | 127.25p | 109395 |
31/07/2013 | 130.25p | 131.25p | 127.00p | 128.50p | 44198 |
30/07/2013 | 129.00p | 131.59p | 129.00p | 129.50p | 70276 |
29/07/2013 | 129.75p | 131.50p | 129.00p | 129.75p | 74388 |
26/07/2013 | 130.00p | 130.74p | 129.00p | 129.75p | 38272 |
25/07/2013 | 130.00p | 131.25p | 129.00p | 130.00p | 393912 |
24/07/2013 | 128.00p | 131.00p | 128.00p | 130.00p | 172799 |
23/07/2013 | 127.25p | 130.00p | 127.25p | 129.00p | 142458 |
22/07/2013 | 136.50p | 136.50p | 127.00p | 128.75p | 422605 |
19/07/2013 | 135.00p | 139.50p | 134.00p | 135.00p | 69666 |
18/07/2013 | 135.00p | 138.80p | 133.75p | 135.50p | 122890 |
17/07/2013 | 138.00p | 140.92p | 133.75p | 133.75p | 73884 |
16/07/2013 | 138.00p | 140.46p | 138.00p | 139.25p | 537317 |
15/07/2013 | 141.25p | 141.46p | 139.00p | 139.00p | 73228 |
12/07/2013 | 141.75p | 142.00p | 138.60p | 141.50p | 167819 |
11/07/2013 | 142.00p | 142.00p | 137.75p | 141.75p | 47002 |
10/07/2013 | 137.00p | 141.50p | 135.32p | 141.50p | 69760 |
09/07/2013 | 140.25p | 143.26p | 138.00p | 139.50p | 75897 |
08/07/2013 | 139.00p | 145.00p | 136.67p | 144.00p | 326660 |
05/07/2013 | 139.75p | 140.00p | 135.75p | 137.50p | 713357 |
04/07/2013 | 124.00p | 141.00p | 124.00p | 141.00p | 320201 |
03/07/2013 | 126.00p | 127.68p | 123.20p | 126.25p | 318578 |
02/07/2013 | 114.50p | 125.75p | 110.00p | 125.00p | 812623 |
01/07/2013 | 114.00p | 114.75p | 110.00p | 110.00p | 88039 |
28/06/2013 | 115.00p | 115.40p | 111.00p | 114.75p | 553779 |
27/06/2013 | 115.50p | 115.50p | 112.75p | 113.75p | 15942 |
26/06/2013 | 113.00p | 115.00p | 112.50p | 113.50p | 89619 |
25/06/2013 | 115.00p | 115.00p | 113.25p | 113.50p | 128878 |
24/06/2013 | 114.00p | 115.75p | 112.00p | 114.50p | 154019 |
21/06/2013 | 116.25p | 118.50p | 113.25p | 114.00p | 150303 |
20/06/2013 | 115.00p | 115.68p | 114.48p | 115.00p | 60827 |
19/06/2013 | 117.25p | 118.00p | 114.75p | 115.25p | 98329 |
18/06/2013 | 110.25p | 119.40p | 109.00p | 118.00p | 9037845 |
17/06/2013 | 112.00p | 113.00p | 111.13p | 112.50p | 1069871 |
14/06/2013 | 111.25p | 112.75p | 105.75p | 111.00p | 1586264 |
13/06/2013 | 112.00p | 112.50p | 111.25p | 111.25p | 14531 |
12/06/2013 | 112.00p | 113.00p | 112.00p | 112.25p | 11108 |
11/06/2013 | 112.00p | 112.50p | 111.52p | 112.50p | 9117 |
10/06/2013 | 112.00p | 113.56p | 111.25p | 112.25p | 212806 |
07/06/2013 | 114.00p | 115.70p | 112.00p | 112.00p | 70029 |
06/06/2013 | 113.00p | 115.75p | 112.75p | 114.25p | 319393 |
05/06/2013 | 114.00p | 114.50p | 111.94p | 113.00p | 147261 |
04/06/2013 | 112.00p | 113.50p | 109.41p | 113.00p | 5370314 |
03/06/2013 | 111.00p | 111.24p | 110.00p | 111.00p | 13984 |
31/05/2013 | 108.00p | 110.00p | 107.00p | 110.00p | 414659 |
30/05/2013 | 109.00p | 110.00p | 108.00p | 108.50p | 830211 |
29/05/2013 | 110.00p | 110.75p | 106.74p | 108.75p | 104010 |
28/05/2013 | 113.00p | 113.00p | 110.00p | 110.00p | 156337 |
24/05/2013 | 112.25p | 112.75p | 111.00p | 111.00p | 14879 |
23/05/2013 | 110.00p | 112.45p | 107.00p | 112.00p | 60506 |
22/05/2013 | 113.00p | 113.00p | 110.50p | 111.50p | 93674 |
21/05/2013 | 114.00p | 114.00p | 110.50p | 110.50p | 1926054 |
20/05/2013 | 113.50p | 114.00p | 112.71p | 114.00p | 113622 |
17/05/2013 | 114.00p | 114.00p | 108.38p | 113.25p | 259618 |
16/05/2013 | 113.00p | 115.00p | 111.18p | 114.00p | 1988294 |
15/05/2013 | 111.50p | 113.00p | 110.00p | 112.00p | 4830149 |
14/05/2013 | 114.00p | 114.00p | 111.75p | 111.75p | 297563 |
13/05/2013 | 113.00p | 113.00p | 109.88p | 110.50p | 91338 |
10/05/2013 | 110.75p | 113.00p | 110.00p | 112.25p | 824154 |
09/05/2013 | 109.00p | 113.50p | 109.00p | 111.75p | 247593 |
08/05/2013 | 112.00p | 113.75p | 108.00p | 108.00p | 82455 |
07/05/2013 | 114.00p | 114.00p | 108.25p | 113.00p | 106897 |
03/05/2013 | 109.75p | 113.75p | 109.00p | 113.50p | 113992 |
02/05/2013 | 113.00p | 115.90p | 109.00p | 111.50p | 635906 |
01/05/2013 | 115.50p | 115.50p | 113.00p | 114.75p | 56152 |
30/04/2013 | 116.25p | 116.25p | 113.00p | 113.00p | 94966 |
29/04/2013 | 115.75p | 118.00p | 115.00p | 116.13p | 9445714 |
26/04/2013 | 114.75p | 118.00p | 114.50p | 118.00p | 1394457 |
25/04/2013 | 114.00p | 115.74p | 112.44p | 114.00p | 62125 |
24/04/2013 | 113.75p | 116.00p | 112.52p | 114.75p | 144192 |
23/04/2013 | 110.00p | 119.75p | 107.25p | 113.75p | 642452 |
*Close Price adjusted for both dividends and splits