Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2014 | 86.55p | 86.55p | 84.64p | 86.31p | 263302 |
04/11/2014 | 84.27p | 86.55p | 84.27p | 85.81p | 216121 |
03/11/2014 | 86.49p | 86.49p | 85.02p | 86.49p | 233194 |
31/10/2014 | 84.95p | 87.11p | 84.95p | 87.11p | 497366 |
30/10/2014 | 84.88p | 85.89p | 84.02p | 85.25p | 281026 |
29/10/2014 | 86.00p | 86.00p | 84.64p | 84.76p | 159415 |
28/10/2014 | 84.02p | 86.00p | 84.02p | 85.69p | 249057 |
27/10/2014 | 86.49p | 86.56p | 84.30p | 86.12p | 455362 |
24/10/2014 | 85.87p | 85.87p | 84.64p | 85.25p | 443274 |
23/10/2014 | 85.25p | 86.12p | 83.78p | 86.12p | 358585 |
22/10/2014 | 84.02p | 86.43p | 82.95p | 84.20p | 529675 |
21/10/2014 | 81.30p | 84.02p | 81.30p | 84.02p | 297092 |
20/10/2014 | 80.81p | 83.53p | 80.81p | 83.53p | 2953345 |
17/10/2014 | 80.93p | 82.04p | 80.81p | 82.04p | 611284 |
16/10/2014 | 81.30p | 82.54p | 80.07p | 80.99p | 736942 |
15/10/2014 | 81.55p | 81.98p | 80.31p | 81.55p | 527364 |
14/10/2014 | 80.99p | 81.82p | 80.93p | 81.30p | 217724 |
13/10/2014 | 82.10p | 82.10p | 81.05p | 81.30p | 482491 |
10/10/2014 | 81.67p | 82.10p | 81.55p | 81.61p | 203779 |
09/10/2014 | 83.40p | 83.40p | 81.67p | 81.67p | 377131 |
08/10/2014 | 82.04p | 82.48p | 81.55p | 81.55p | 258458 |
07/10/2014 | 81.55p | 82.41p | 81.55p | 82.04p | 320433 |
06/10/2014 | 82.23p | 82.56p | 82.14p | 82.47p | 148040 |
03/10/2014 | 82.78p | 82.78p | 81.86p | 82.17p | 154725 |
02/10/2014 | 81.73p | 82.29p | 81.42p | 81.42p | 532706 |
01/10/2014 | 81.55p | 81.92p | 81.18p | 81.67p | 266948 |
30/09/2014 | 82.66p | 82.66p | 81.55p | 81.92p | 239390 |
29/09/2014 | 82.29p | 82.54p | 81.55p | 81.55p | 505569 |
26/09/2014 | 85.13p | 85.13p | 82.41p | 82.41p | 172037 |
25/09/2014 | 83.53p | 84.14p | 82.41p | 82.66p | 176873 |
24/09/2014 | 85.19p | 85.19p | 82.72p | 82.72p | 194872 |
23/09/2014 | 85.32p | 85.32p | 82.54p | 82.60p | 413345 |
22/09/2014 | 85.87p | 85.87p | 83.15p | 83.22p | 197446 |
19/09/2014 | 83.90p | 84.93p | 83.26p | 84.27p | 1834234 |
18/09/2014 | 82.91p | 84.02p | 82.85p | 83.71p | 253667 |
17/09/2014 | 85.01p | 85.01p | 82.60p | 82.91p | 511700 |
16/09/2014 | 87.42p | 87.42p | 85.01p | 85.25p | 286105 |
15/09/2014 | 86.24p | 86.24p | 85.75p | 85.75p | 630272 |
12/09/2014 | 86.00p | 86.98p | 86.00p | 86.37p | 962804 |
11/09/2014 | 86.12p | 86.24p | 86.00p | 86.00p | 454176 |
10/09/2014 | 88.47p | 88.47p | 86.00p | 86.00p | 608820 |
09/09/2014 | 87.23p | 87.23p | 86.00p | 86.37p | 360074 |
08/09/2014 | 86.49p | 86.65p | 86.04p | 86.49p | 454063 |
05/09/2014 | 86.24p | 86.74p | 86.15p | 86.49p | 945415 |
04/09/2014 | 86.00p | 86.24p | 86.00p | 86.12p | 285838 |
03/09/2014 | 85.25p | 86.86p | 85.25p | 86.06p | 791815 |
02/09/2014 | 87.23p | 87.23p | 85.56p | 85.93p | 647551 |
01/09/2014 | 85.93p | 86.00p | 85.50p | 86.00p | 531472 |
29/08/2014 | 84.20p | 86.24p | 84.20p | 86.24p | 434982 |
28/08/2014 | 87.23p | 87.23p | 85.07p | 85.32p | 213026 |
27/08/2014 | 86.49p | 86.49p | 84.82p | 85.87p | 561174 |
26/08/2014 | 86.31p | 86.98p | 84.76p | 86.24p | 685201 |
22/08/2014 | 87.23p | 87.23p | 85.83p | 86.24p | 505152 |
21/08/2014 | 85.75p | 87.23p | 85.25p | 85.75p | 386693 |
20/08/2014 | 84.76p | 86.00p | 84.58p | 85.32p | 502619 |
19/08/2014 | 87.23p | 87.23p | 84.14p | 85.75p | 305327 |
18/08/2014 | 86.00p | 86.00p | 84.33p | 85.75p | 408319 |
15/08/2014 | 87.23p | 87.23p | 85.25p | 85.50p | 2786047 |
14/08/2014 | 86.43p | 86.43p | 84.33p | 85.25p | 661828 |
13/08/2014 | 86.74p | 86.74p | 84.20p | 84.88p | 654604 |
12/08/2014 | 85.63p | 86.55p | 84.02p | 84.02p | 411734 |
11/08/2014 | 83.77p | 86.98p | 83.77p | 85.13p | 432158 |
08/08/2014 | 83.53p | 84.88p | 83.53p | 84.88p | 313125 |
07/08/2014 | 83.65p | 84.70p | 83.65p | 84.51p | 483701 |
06/08/2014 | 83.53p | 85.29p | 83.53p | 83.65p | 156150 |
05/08/2014 | 83.53p | 85.38p | 83.53p | 84.14p | 181016 |
04/08/2014 | 83.59p | 85.09p | 83.15p | 84.14p | 290475 |
01/08/2014 | 83.59p | 84.84p | 83.15p | 83.15p | 279027 |
31/07/2014 | 86.61p | 86.61p | 84.08p | 84.14p | 234060 |
30/07/2014 | 85.87p | 85.87p | 83.71p | 84.02p | 544409 |
29/07/2014 | 86.68p | 86.68p | 84.45p | 84.95p | 360722 |
28/07/2014 | 86.00p | 86.00p | 84.34p | 84.95p | 161180 |
25/07/2014 | 85.75p | 85.75p | 84.76p | 85.50p | 185176 |
24/07/2014 | 84.76p | 85.75p | 84.76p | 85.75p | 228221 |
23/07/2014 | 85.75p | 86.18p | 85.45p | 85.75p | 1047813 |
22/07/2014 | 83.59p | 85.75p | 83.59p | 85.50p | 1969328 |
21/07/2014 | 85.50p | 85.50p | 84.76p | 85.25p | 336438 |
18/07/2014 | 85.50p | 85.50p | 84.47p | 84.82p | 261614 |
17/07/2014 | 85.50p | 85.50p | 85.01p | 85.25p | 1047400 |
16/07/2014 | 85.38p | 85.56p | 85.32p | 85.38p | 5057036 |
15/07/2014 | 84.02p | 85.50p | 84.02p | 85.25p | 270549 |
14/07/2014 | 87.29p | 87.29p | 85.13p | 85.44p | 445998 |
11/07/2014 | 84.02p | 85.50p | 84.02p | 85.13p | 479140 |
10/07/2014 | 84.02p | 86.61p | 84.02p | 85.25p | 392387 |
09/07/2014 | 84.08p | 86.37p | 84.08p | 85.13p | 1507075 |
08/07/2014 | 84.02p | 85.50p | 84.02p | 85.38p | 439976 |
07/07/2014 | 84.95p | 85.86p | 84.70p | 85.38p | 2026452 |
04/07/2014 | 85.38p | 85.38p | 84.76p | 84.76p | 406652 |
03/07/2014 | 85.50p | 85.50p | 84.95p | 85.13p | 565755 |
02/07/2014 | 85.13p | 85.32p | 84.51p | 84.51p | 729921 |
01/07/2014 | 85.75p | 85.75p | 84.64p | 85.32p | 1938497 |
30/06/2014 | 86.24p | 86.24p | 84.51p | 84.82p | 273338 |
27/06/2014 | 87.29p | 87.29p | 84.51p | 84.51p | 591314 |
26/06/2014 | 86.68p | 86.80p | 85.13p | 85.32p | 401771 |
25/06/2014 | 86.49p | 86.49p | 85.20p | 85.50p | 268914 |
24/06/2014 | 85.13p | 86.52p | 85.13p | 85.44p | 236460 |
23/06/2014 | 86.74p | 87.05p | 86.12p | 86.18p | 228828 |
20/06/2014 | 84.51p | 87.73p | 84.51p | 87.73p | 1515828 |
19/06/2014 | 84.51p | 85.93p | 84.51p | 85.19p | 584783 |
18/06/2014 | 84.58p | 85.50p | 84.58p | 85.25p | 277182 |
17/06/2014 | 84.51p | 85.56p | 84.51p | 85.44p | 312866 |
16/06/2014 | 86.74p | 86.74p | 84.64p | 84.88p | 379579 |
13/06/2014 | 86.98p | 86.98p | 85.25p | 86.06p | 364704 |
12/06/2014 | 87.97p | 88.22p | 85.96p | 86.37p | 968724 |
11/06/2014 | 87.48p | 88.47p | 87.29p | 88.10p | 409322 |
10/06/2014 | 87.48p | 87.73p | 86.49p | 87.48p | 191744 |
09/06/2014 | 88.47p | 88.47p | 86.74p | 87.73p | 168075 |
06/06/2014 | 87.73p | 88.46p | 86.92p | 87.60p | 777620 |
05/06/2014 | 87.91p | 88.41p | 87.29p | 87.79p | 771691 |
04/06/2014 | 87.91p | 87.91p | 87.23p | 87.73p | 189280 |
03/06/2014 | 87.23p | 87.85p | 86.91p | 87.66p | 375363 |
02/06/2014 | 86.98p | 87.48p | 86.31p | 87.48p | 455422 |
30/05/2014 | 86.55p | 86.92p | 85.32p | 86.92p | 528951 |
29/05/2014 | 86.00p | 86.86p | 85.38p | 85.87p | 1060977 |
28/05/2014 | 85.75p | 86.09p | 85.38p | 85.75p | 318110 |
27/05/2014 | 86.06p | 86.49p | 84.83p | 86.00p | 427354 |
23/05/2014 | 86.55p | 86.55p | 85.38p | 86.00p | 200906 |
22/05/2014 | 86.98p | 86.98p | 85.75p | 86.24p | 538238 |
21/05/2014 | 85.01p | 85.83p | 85.01p | 85.75p | 399546 |
20/05/2014 | 84.51p | 86.48p | 84.51p | 85.38p | 482721 |
19/05/2014 | 84.27p | 85.75p | 84.27p | 85.63p | 185917 |
16/05/2014 | 86.49p | 86.49p | 84.82p | 85.75p | 973459 |
15/05/2014 | 84.33p | 86.12p | 84.27p | 86.12p | 202634 |
14/05/2014 | 84.95p | 86.49p | 83.67p | 86.49p | 775908 |
13/05/2014 | 84.20p | 85.56p | 82.60p | 83.77p | 1896792 |
12/05/2014 | 85.50p | 86.90p | 85.25p | 85.38p | 357820 |
09/05/2014 | 87.73p | 87.73p | 85.50p | 85.50p | 169334 |
08/05/2014 | 85.32p | 86.98p | 85.32p | 86.74p | 290916 |
07/05/2014 | 87.73p | 87.73p | 86.30p | 86.74p | 263965 |
06/05/2014 | 86.98p | 87.56p | 85.50p | 86.49p | 422029 |
02/05/2014 | 87.48p | 87.48p | 86.15p | 86.98p | 221058 |
01/05/2014 | 88.59p | 88.59p | 87.29p | 87.36p | 99998 |
30/04/2014 | 87.73p | 88.47p | 85.87p | 88.47p | 2552496 |
29/04/2014 | 87.66p | 87.73p | 86.49p | 87.60p | 305274 |
28/04/2014 | 86.92p | 87.73p | 86.12p | 87.73p | 193278 |
25/04/2014 | 87.60p | 87.73p | 85.80p | 86.68p | 380389 |
24/04/2014 | 87.73p | 87.73p | 85.25p | 87.60p | 298034 |
23/04/2014 | 87.73p | 87.73p | 85.75p | 85.75p | 195799 |
22/04/2014 | 87.73p | 87.73p | 86.24p | 86.24p | 256018 |
17/04/2014 | 86.61p | 87.73p | 86.30p | 87.73p | 272200 |
16/04/2014 | 85.25p | 86.98p | 85.25p | 86.98p | 356703 |
15/04/2014 | 85.87p | 86.49p | 85.56p | 86.49p | 163867 |
14/04/2014 | 84.58p | 86.24p | 84.58p | 85.75p | 368410 |
11/04/2014 | 84.88p | 86.61p | 84.88p | 85.63p | 510514 |
10/04/2014 | 84.88p | 86.61p | 84.88p | 86.61p | 380437 |
09/04/2014 | 86.00p | 86.00p | 84.45p | 85.63p | 164923 |
08/04/2014 | 86.00p | 87.23p | 84.30p | 84.88p | 458587 |
07/04/2014 | 84.45p | 87.23p | 84.02p | 87.23p | 862442 |
04/04/2014 | 84.14p | 85.27p | 84.14p | 85.25p | 148801 |
03/04/2014 | 84.64p | 85.87p | 83.00p | 84.27p | 262764 |
02/04/2014 | 84.08p | 85.07p | 84.08p | 84.14p | 313420 |
01/04/2014 | 85.25p | 85.25p | 83.83p | 84.45p | 432097 |
31/03/2014 | 84.45p | 85.25p | 83.12p | 85.25p | 435189 |
28/03/2014 | 84.45p | 84.58p | 83.03p | 83.77p | 237953 |
27/03/2014 | 84.51p | 84.51p | 83.03p | 83.03p | 329008 |
26/03/2014 | 84.51p | 84.58p | 82.85p | 83.46p | 280982 |
25/03/2014 | 83.53p | 83.71p | 82.27p | 83.03p | 295182 |
24/03/2014 | 84.45p | 84.45p | 81.98p | 82.54p | 291471 |
21/03/2014 | 82.54p | 83.77p | 81.98p | 81.98p | 627370 |
20/03/2014 | 82.78p | 84.27p | 82.72p | 82.72p | 269263 |
19/03/2014 | 83.09p | 85.07p | 83.09p | 84.27p | 519587 |
18/03/2014 | 85.63p | 85.63p | 83.45p | 85.19p | 295958 |
17/03/2014 | 84.02p | 85.63p | 83.25p | 85.63p | 246682 |
14/03/2014 | 83.53p | 84.76p | 83.15p | 84.02p | 271274 |
13/03/2014 | 87.23p | 87.23p | 83.15p | 83.15p | 451416 |
12/03/2014 | 88.47p | 88.71p | 84.64p | 84.64p | 574767 |
11/03/2014 | 89.70p | 89.70p | 88.16p | 88.71p | 425667 |
10/03/2014 | 88.34p | 89.70p | 87.91p | 89.70p | 232288 |
07/03/2014 | 89.70p | 89.70p | 88.18p | 89.70p | 264831 |
06/03/2014 | 89.70p | 89.70p | 87.91p | 89.46p | 341431 |
05/03/2014 | 89.27p | 89.33p | 87.73p | 88.34p | 236885 |
04/03/2014 | 88.59p | 89.70p | 86.98p | 89.70p | 474401 |
03/03/2014 | 87.73p | 88.96p | 86.98p | 88.96p | 429438 |
28/02/2014 | 88.03p | 89.21p | 87.48p | 88.47p | 374614 |
27/02/2014 | 89.27p | 89.46p | 88.42p | 88.90p | 297294 |
26/02/2014 | 89.02p | 90.44p | 88.97p | 89.21p | 231531 |
25/02/2014 | 89.21p | 90.44p | 88.96p | 90.44p | 932814 |
24/02/2014 | 91.43p | 91.43p | 88.96p | 89.15p | 440195 |
21/02/2014 | 88.90p | 91.43p | 88.10p | 91.43p | 1444590 |
20/02/2014 | 88.03p | 88.96p | 86.98p | 88.96p | 1173511 |
19/02/2014 | 88.65p | 89.21p | 88.28p | 88.78p | 168545 |
18/02/2014 | 87.91p | 89.15p | 87.91p | 89.15p | 1560261 |
17/02/2014 | 85.75p | 89.27p | 85.75p | 88.47p | 994890 |
14/02/2014 | 86.49p | 87.48p | 86.49p | 87.48p | 388883 |
13/02/2014 | 86.00p | 87.78p | 86.00p | 87.48p | 427990 |
12/02/2014 | 87.17p | 87.36p | 86.44p | 87.29p | 229913 |
11/02/2014 | 87.48p | 87.48p | 86.86p | 87.17p | 105971 |
10/02/2014 | 88.22p | 88.22p | 86.49p | 86.86p | 333431 |
07/02/2014 | 87.73p | 88.22p | 86.74p | 88.22p | 326305 |
06/02/2014 | 86.31p | 87.36p | 86.24p | 86.74p | 473349 |
05/02/2014 | 87.17p | 87.17p | 86.00p | 86.55p | 420799 |
04/02/2014 | 87.05p | 87.73p | 85.91p | 87.05p | 1307161 |
03/02/2014 | 89.46p | 89.46p | 87.42p | 87.73p | 288590 |
31/01/2014 | 89.21p | 89.21p | 87.48p | 88.22p | 187803 |
30/01/2014 | 88.47p | 88.84p | 87.23p | 87.48p | 233235 |
29/01/2014 | 88.96p | 88.96p | 87.52p | 88.10p | 1221148 |
28/01/2014 | 88.96p | 88.96p | 87.85p | 88.96p | 412370 |
27/01/2014 | 87.73p | 88.96p | 87.28p | 88.96p | 249094 |
24/01/2014 | 89.09p | 89.58p | 87.88p | 88.96p | 192594 |
23/01/2014 | 88.84p | 89.09p | 87.88p | 89.09p | 368350 |
*Close Price adjusted for both dividends and splits