Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2014 | 143.50p | 146.00p | 142.00p | 144.00p | 64228 |
14/02/2014 | 143.50p | 145.00p | 142.00p | 144.00p | 34572 |
13/02/2014 | 143.50p | 144.55p | 142.00p | 143.50p | 26609 |
12/02/2014 | 144.00p | 144.31p | 142.00p | 143.50p | 12913 |
11/02/2014 | 141.50p | 147.00p | 140.00p | 144.00p | 80872 |
10/02/2014 | 137.50p | 143.00p | 137.00p | 140.50p | 66953 |
07/02/2014 | 136.50p | 139.00p | 135.00p | 137.50p | 110942 |
06/02/2014 | 136.50p | 138.00p | 136.50p | 136.50p | 29602 |
05/02/2014 | 136.50p | 136.80p | 135.00p | 136.50p | 4545 |
04/02/2014 | 136.00p | 138.00p | 135.00p | 136.50p | 99883 |
03/02/2014 | 135.50p | 136.68p | 133.08p | 135.00p | 102871 |
31/01/2014 | 135.50p | 136.40p | 134.50p | 135.50p | 52050 |
30/01/2014 | 134.50p | 138.00p | 134.00p | 134.50p | 36414 |
29/01/2014 | 134.50p | 136.00p | 133.50p | 134.50p | 15152 |
28/01/2014 | 134.00p | 136.00p | 134.00p | 134.50p | 26602 |
27/01/2014 | 134.00p | 136.00p | 132.00p | 134.00p | 0 |
24/01/2014 | 134.50p | 136.00p | 132.00p | 134.00p | 51626 |
23/01/2014 | 134.50p | 135.05p | 133.00p | 134.50p | 18090 |
22/01/2014 | 135.00p | 135.10p | 133.00p | 134.50p | 18185 |
21/01/2014 | 135.00p | 136.20p | 134.00p | 135.00p | 32673 |
20/01/2014 | 135.00p | 137.00p | 132.04p | 135.00p | 64471 |
17/01/2014 | 134.00p | 137.00p | 133.00p | 135.00p | 86427 |
16/01/2014 | 137.00p | 143.75p | 132.10p | 134.00p | 62793 |
15/01/2014 | 137.50p | 138.00p | 136.55p | 137.00p | 13889 |
14/01/2014 | 139.00p | 139.67p | 136.50p | 137.50p | 23876 |
13/01/2014 | 139.00p | 139.67p | 139.00p | 139.00p | 800 |
10/01/2014 | 139.50p | 140.00p | 138.00p | 139.00p | 61014 |
09/01/2014 | 139.00p | 141.00p | 138.00p | 139.50p | 26389 |
08/01/2014 | 138.50p | 140.00p | 136.00p | 139.00p | 13615 |
07/01/2014 | 139.00p | 140.00p | 137.00p | 138.50p | 24157 |
06/01/2014 | 138.50p | 140.00p | 137.00p | 139.00p | 43618 |
03/01/2014 | 140.00p | 140.00p | 137.00p | 139.00p | 29472 |
02/01/2014 | 140.00p | 140.00p | 138.00p | 140.00p | 17514 |
31/12/2013 | 140.00p | 140.50p | 138.00p | 140.00p | 15012 |
30/12/2013 | 140.00p | 140.00p | 139.50p | 140.00p | 1500 |
27/12/2013 | 140.00p | 140.00p | 138.00p | 140.00p | 5900 |
24/12/2013 | 140.00p | 140.50p | 138.00p | 140.00p | 0 |
23/12/2013 | 140.50p | 140.50p | 138.00p | 140.00p | 7142 |
20/12/2013 | 140.50p | 140.50p | 138.00p | 140.50p | 21184 |
19/12/2013 | 140.50p | 142.00p | 138.60p | 140.50p | 53065 |
18/12/2013 | 140.50p | 142.50p | 138.50p | 140.50p | 12030 |
17/12/2013 | 140.50p | 143.00p | 138.00p | 140.50p | 45248 |
16/12/2013 | 138.00p | 139.70p | 138.00p | 138.50p | 9417 |
13/12/2013 | 141.50p | 141.50p | 136.00p | 138.00p | 57606 |
12/12/2013 | 143.00p | 143.00p | 141.00p | 141.50p | 61729 |
11/12/2013 | 143.00p | 143.00p | 141.00p | 143.00p | 8406 |
10/12/2013 | 143.00p | 143.20p | 141.85p | 143.00p | 18560 |
09/12/2013 | 143.00p | 145.00p | 143.00p | 143.00p | 14055 |
06/12/2013 | 144.00p | 146.00p | 142.00p | 143.00p | 21611 |
05/12/2013 | 144.00p | 144.00p | 142.00p | 144.00p | 12679 |
04/12/2013 | 143.50p | 144.50p | 143.50p | 144.00p | 8902 |
03/12/2013 | 143.50p | 146.00p | 142.05p | 143.50p | 36084 |
02/12/2013 | 143.00p | 144.70p | 141.00p | 143.50p | 26536 |
29/11/2013 | 143.00p | 146.00p | 142.00p | 143.00p | 21940 |
28/11/2013 | 144.00p | 146.00p | 142.00p | 143.00p | 29150 |
27/11/2013 | 144.00p | 145.00p | 144.00p | 144.00p | 1363 |
26/11/2013 | 144.00p | 145.00p | 142.00p | 144.00p | 15260 |
25/11/2013 | 145.50p | 146.25p | 143.00p | 144.00p | 31688 |
22/11/2013 | 149.00p | 149.00p | 145.00p | 146.00p | 126310 |
21/11/2013 | 149.00p | 152.70p | 148.00p | 149.00p | 56244 |
20/11/2013 | 150.00p | 152.00p | 148.50p | 149.00p | 11822 |
19/11/2013 | 150.00p | 152.00p | 148.50p | 150.00p | 16727 |
18/11/2013 | 150.50p | 150.70p | 148.50p | 150.00p | 19358 |
15/11/2013 | 150.50p | 151.15p | 149.00p | 150.50p | 11162 |
14/11/2013 | 151.50p | 154.00p | 149.25p | 150.50p | 23100 |
13/11/2013 | 151.50p | 153.00p | 149.00p | 151.00p | 38471 |
12/11/2013 | 148.50p | 152.00p | 148.00p | 150.50p | 24743 |
11/11/2013 | 148.50p | 148.50p | 147.48p | 148.50p | 0 |
08/11/2013 | 148.50p | 148.50p | 147.48p | 148.50p | 1593 |
07/11/2013 | 148.50p | 150.00p | 147.00p | 148.50p | 30450 |
06/11/2013 | 154.50p | 154.50p | 147.00p | 148.50p | 38693 |
05/11/2013 | 155.50p | 157.00p | 154.00p | 154.50p | 23335 |
04/11/2013 | 155.50p | 156.67p | 155.20p | 155.50p | 17415 |
01/11/2013 | 155.50p | 157.00p | 154.00p | 155.50p | 35332 |
31/10/2013 | 155.50p | 157.00p | 155.05p | 155.50p | 38114 |
30/10/2013 | 148.50p | 157.00p | 148.50p | 155.50p | 83488 |
29/10/2013 | 146.50p | 150.03p | 146.50p | 148.00p | 29097 |
28/10/2013 | 140.50p | 148.00p | 140.50p | 146.50p | 43055 |
25/10/2013 | 140.50p | 143.00p | 140.50p | 140.50p | 17164 |
24/10/2013 | 140.00p | 141.67p | 140.00p | 140.50p | 9190 |
23/10/2013 | 140.00p | 141.00p | 139.00p | 140.00p | 22880 |
22/10/2013 | 140.00p | 141.00p | 140.00p | 140.00p | 8903 |
21/10/2013 | 140.00p | 141.00p | 139.25p | 140.00p | 24606 |
18/10/2013 | 140.00p | 141.00p | 139.20p | 140.00p | 17368 |
17/10/2013 | 140.00p | 141.00p | 140.00p | 140.00p | 9621 |
16/10/2013 | 141.50p | 142.67p | 139.30p | 140.00p | 54690 |
15/10/2013 | 141.50p | 142.33p | 140.00p | 141.50p | 22947 |
14/10/2013 | 138.50p | 143.00p | 138.00p | 141.50p | 46657 |
11/10/2013 | 136.50p | 140.00p | 135.50p | 138.50p | 50426 |
10/10/2013 | 131.00p | 140.00p | 131.00p | 136.50p | 59622 |
09/10/2013 | 130.00p | 132.00p | 130.00p | 131.00p | 6072 |
08/10/2013 | 130.00p | 132.00p | 130.00p | 130.00p | 12287 |
07/10/2013 | 129.50p | 132.00p | 128.96p | 130.00p | 10642 |
04/10/2013 | 129.50p | 132.00p | 128.96p | 129.50p | 2431 |
03/10/2013 | 128.50p | 132.00p | 128.50p | 129.50p | 40589 |
02/10/2013 | 128.50p | 130.00p | 128.18p | 128.50p | 42084 |
01/10/2013 | 128.50p | 130.00p | 128.15p | 128.50p | 0 |
30/09/2013 | 128.50p | 130.00p | 128.15p | 128.50p | 19717 |
27/09/2013 | 128.50p | 130.00p | 127.36p | 128.50p | 28505 |
26/09/2013 | 129.50p | 131.00p | 127.52p | 128.50p | 22500 |
25/09/2013 | 129.50p | 131.00p | 127.00p | 129.50p | 16939 |
24/09/2013 | 129.50p | 130.50p | 126.63p | 129.50p | 20269 |
23/09/2013 | 128.50p | 131.50p | 127.00p | 129.50p | 12828 |
20/09/2013 | 131.50p | 131.98p | 128.00p | 128.50p | 42533 |
19/09/2013 | 132.50p | 133.00p | 130.80p | 131.50p | 41323 |
18/09/2013 | 131.00p | 135.00p | 129.00p | 132.50p | 26056 |
17/09/2013 | 126.50p | 131.00p | 125.00p | 131.00p | 44165 |
16/09/2013 | 121.50p | 127.00p | 121.50p | 125.00p | 39803 |
13/09/2013 | 121.50p | 123.00p | 118.80p | 121.50p | 0 |
12/09/2013 | 120.50p | 123.00p | 118.80p | 120.50p | 32893 |
11/09/2013 | 119.00p | 121.40p | 119.00p | 120.50p | 25762 |
10/09/2013 | 119.00p | 119.50p | 118.30p | 119.00p | 29126 |
09/09/2013 | 119.00p | 119.90p | 117.00p | 119.00p | 25281 |
06/09/2013 | 119.00p | 119.70p | 118.30p | 119.00p | 10807 |
05/09/2013 | 119.00p | 119.00p | 118.30p | 119.00p | 17730 |
04/09/2013 | 122.00p | 122.00p | 118.25p | 119.00p | 108733 |
03/09/2013 | 123.50p | 123.50p | 119.50p | 122.00p | 141578 |
02/09/2013 | 124.00p | 124.00p | 120.00p | 123.50p | 55055 |
30/08/2013 | 124.50p | 124.50p | 123.00p | 124.00p | 27635 |
29/08/2013 | 126.00p | 126.00p | 123.00p | 124.50p | 21884 |
28/08/2013 | 126.50p | 126.50p | 124.00p | 126.00p | 38432 |
27/08/2013 | 126.50p | 128.00p | 126.50p | 126.50p | 8595 |
23/08/2013 | 126.50p | 128.00p | 125.54p | 126.50p | 43141 |
22/08/2013 | 126.50p | 126.86p | 125.33p | 126.50p | 21480 |
21/08/2013 | 129.50p | 129.50p | 124.00p | 126.50p | 76386 |
20/08/2013 | 130.50p | 133.00p | 129.64p | 131.50p | 157766 |
19/08/2013 | 126.50p | 132.00p | 126.15p | 130.50p | 146111 |
16/08/2013 | 124.00p | 126.79p | 124.00p | 126.50p | 57603 |
15/08/2013 | 122.50p | 126.00p | 122.00p | 124.00p | 64456 |
14/08/2013 | 121.00p | 122.54p | 121.00p | 122.50p | 55382 |
13/08/2013 | 119.00p | 121.50p | 119.00p | 121.00p | 71846 |
12/08/2013 | 119.00p | 119.90p | 116.00p | 119.50p | 51775 |
09/08/2013 | 120.00p | 120.25p | 118.00p | 119.00p | 22619 |
08/08/2013 | 120.00p | 120.25p | 118.00p | 120.00p | 14810 |
07/08/2013 | 120.00p | 120.25p | 118.00p | 120.00p | 36085 |
06/08/2013 | 120.00p | 125.88p | 117.00p | 120.00p | 277407 |
05/08/2013 | 115.50p | 116.27p | 114.00p | 115.50p | 160678 |
02/08/2013 | 115.00p | 116.00p | 114.40p | 115.50p | 23529 |
01/08/2013 | 115.00p | 115.00p | 114.50p | 115.00p | 23788 |
31/07/2013 | 115.00p | 115.00p | 113.00p | 115.00p | 10069 |
30/07/2013 | 115.00p | 115.00p | 112.50p | 115.00p | 18500 |
29/07/2013 | 115.50p | 115.50p | 113.87p | 115.00p | 17546 |
26/07/2013 | 116.00p | 116.00p | 113.06p | 115.50p | 20892 |
25/07/2013 | 116.00p | 116.00p | 114.00p | 116.00p | 2850 |
24/07/2013 | 116.00p | 116.50p | 114.00p | 116.00p | 17500 |
23/07/2013 | 116.50p | 116.50p | 116.35p | 116.50p | 25512 |
22/07/2013 | 116.00p | 116.50p | 116.00p | 116.50p | 29549 |
19/07/2013 | 116.00p | 116.00p | 114.00p | 116.00p | 5864 |
18/07/2013 | 116.00p | 116.00p | 116.00p | 116.00p | 7150 |
17/07/2013 | 116.00p | 116.00p | 116.00p | 116.00p | 4920 |
16/07/2013 | 116.00p | 116.00p | 114.00p | 116.00p | 3421 |
15/07/2013 | 116.00p | 116.00p | 114.00p | 116.00p | 8665 |
12/07/2013 | 116.50p | 116.50p | 115.00p | 116.00p | 7052 |
11/07/2013 | 116.50p | 116.50p | 115.00p | 116.50p | 4418 |
10/07/2013 | 116.50p | 116.50p | 116.10p | 116.50p | 9150 |
09/07/2013 | 116.50p | 116.50p | 115.00p | 116.50p | 36250 |
08/07/2013 | 116.50p | 116.50p | 116.30p | 116.50p | 4267 |
05/07/2013 | 116.50p | 116.50p | 115.20p | 116.50p | 28820 |
04/07/2013 | 116.50p | 116.50p | 115.00p | 116.50p | 54014 |
03/07/2013 | 116.50p | 116.50p | 115.00p | 116.50p | 5000 |
02/07/2013 | 116.50p | 116.50p | 115.00p | 116.50p | 1457 |
01/07/2013 | 116.50p | 117.00p | 115.00p | 116.50p | 2175 |
28/06/2013 | 116.50p | 117.00p | 115.00p | 116.50p | 20342 |
27/06/2013 | 116.50p | 117.00p | 116.50p | 116.50p | 7200 |
26/06/2013 | 116.50p | 117.00p | 116.50p | 116.50p | 2400 |
25/06/2013 | 117.00p | 117.00p | 116.00p | 116.50p | 9229 |
24/06/2013 | 117.00p | 118.00p | 115.00p | 117.00p | 22888 |
21/06/2013 | 119.00p | 119.10p | 115.54p | 118.00p | 38250 |
20/06/2013 | 119.00p | 119.14p | 118.20p | 119.00p | 7285 |
19/06/2013 | 119.00p | 119.10p | 118.00p | 119.00p | 43335 |
18/06/2013 | 119.00p | 119.34p | 118.20p | 119.00p | 25230 |
17/06/2013 | 119.00p | 119.10p | 119.00p | 119.00p | 3000 |
14/06/2013 | 119.00p | 119.10p | 118.20p | 119.00p | 23961 |
13/06/2013 | 119.00p | 119.25p | 119.00p | 119.00p | 2500 |
12/06/2013 | 119.00p | 120.00p | 118.00p | 119.00p | 33325 |
11/06/2013 | 119.00p | 119.00p | 118.00p | 119.00p | 8372 |
10/06/2013 | 119.00p | 120.00p | 118.50p | 119.00p | 46994 |
07/06/2013 | 119.00p | 120.00p | 118.50p | 119.00p | 11581 |
06/06/2013 | 118.00p | 120.00p | 118.00p | 119.00p | 23850 |
05/06/2013 | 118.00p | 118.00p | 117.20p | 118.00p | 3100 |
04/06/2013 | 118.00p | 118.80p | 118.00p | 118.00p | 1000 |
03/06/2013 | 118.00p | 118.00p | 117.20p | 118.00p | 5000 |
31/05/2013 | 118.00p | 118.00p | 117.00p | 118.00p | 18300 |
30/05/2013 | 118.00p | 119.00p | 117.00p | 118.00p | 102032 |
29/05/2013 | 117.50p | 119.00p | 117.50p | 118.00p | 24200 |
28/05/2013 | 119.50p | 119.50p | 117.00p | 117.50p | 7049 |
24/05/2013 | 119.50p | 119.70p | 119.50p | 119.50p | 2500 |
23/05/2013 | 123.50p | 123.50p | 117.00p | 119.50p | 15250 |
22/05/2013 | 125.50p | 125.50p | 117.00p | 123.50p | 41213 |
21/05/2013 | 125.50p | 125.50p | 122.00p | 125.50p | 30270 |
20/05/2013 | 125.50p | 125.50p | 124.00p | 125.50p | 19095 |
17/05/2013 | 125.00p | 126.36p | 123.00p | 125.50p | 26492 |
16/05/2013 | 127.50p | 132.00p | 123.00p | 125.00p | 110951 |
15/05/2013 | 114.50p | 120.00p | 114.50p | 118.50p | 34500 |
14/05/2013 | 113.00p | 114.64p | 113.00p | 114.50p | 15750 |
13/05/2013 | 113.00p | 113.00p | 112.16p | 113.00p | 1005 |
10/05/2013 | 113.00p | 114.00p | 112.04p | 113.00p | 9500 |
09/05/2013 | 113.00p | 114.00p | 112.54p | 113.00p | 4600 |
08/05/2013 | 113.00p | 114.00p | 113.00p | 113.00p | 12305 |
07/05/2013 | 113.00p | 115.00p | 112.00p | 113.00p | 35690 |
*Close Price adjusted for both dividends and splits