Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/01/2014 | 89.39p | 89.39p | 88.10p | 88.10p | 193832 |
20/01/2014 | 89.46p | 89.64p | 87.91p | 88.47p | 195143 |
17/01/2014 | 89.39p | 89.46p | 88.16p | 89.46p | 611422 |
16/01/2014 | 88.90p | 88.96p | 87.73p | 87.97p | 536591 |
15/01/2014 | 88.47p | 88.90p | 87.73p | 87.97p | 678731 |
14/01/2014 | 88.96p | 88.96p | 87.73p | 87.73p | 241729 |
13/01/2014 | 88.78p | 89.15p | 88.12p | 88.41p | 381036 |
10/01/2014 | 89.95p | 90.01p | 88.63p | 89.39p | 295267 |
09/01/2014 | 88.47p | 89.83p | 87.40p | 89.83p | 463823 |
08/01/2014 | 87.36p | 88.47p | 86.37p | 88.47p | 574532 |
07/01/2014 | 86.74p | 87.36p | 86.13p | 87.36p | 374080 |
06/01/2014 | 85.56p | 86.98p | 85.47p | 86.12p | 266588 |
03/01/2014 | 86.00p | 86.49p | 85.66p | 86.00p | 212026 |
02/01/2014 | 85.69p | 87.36p | 85.61p | 86.00p | 256997 |
31/12/2013 | 85.01p | 87.23p | 85.01p | 87.23p | 102470 |
30/12/2013 | 86.55p | 86.61p | 85.75p | 86.37p | 518676 |
27/12/2013 | 87.17p | 87.42p | 86.12p | 86.49p | 741394 |
24/12/2013 | 86.43p | 87.05p | 86.12p | 87.05p | 2480866 |
23/12/2013 | 85.87p | 86.98p | 85.06p | 86.98p | 1088704 |
20/12/2013 | 85.32p | 86.37p | 85.32p | 85.87p | 1907981 |
19/12/2013 | 85.56p | 86.47p | 85.44p | 85.50p | 378701 |
18/12/2013 | 85.56p | 86.43p | 85.25p | 86.37p | 692671 |
17/12/2013 | 86.74p | 86.74p | 85.75p | 85.75p | 637859 |
16/12/2013 | 86.24p | 86.74p | 85.07p | 86.68p | 791767 |
13/12/2013 | 85.25p | 86.24p | 84.15p | 86.24p | 868342 |
12/12/2013 | 84.76p | 84.76p | 84.02p | 84.76p | 285818 |
11/12/2013 | 83.03p | 84.76p | 83.03p | 84.76p | 1224127 |
10/12/2013 | 84.02p | 85.19p | 83.34p | 85.19p | 304906 |
09/12/2013 | 83.59p | 85.13p | 83.28p | 83.96p | 363425 |
06/12/2013 | 84.02p | 85.13p | 83.03p | 85.13p | 1134784 |
05/12/2013 | 82.78p | 85.01p | 82.78p | 84.14p | 435913 |
04/12/2013 | 84.02p | 84.02p | 83.03p | 83.96p | 399161 |
03/12/2013 | 81.80p | 83.71p | 81.80p | 83.03p | 253727 |
02/12/2013 | 82.60p | 83.71p | 82.04p | 83.71p | 301846 |
29/11/2013 | 82.78p | 83.22p | 82.04p | 82.04p | 730755 |
28/11/2013 | 81.55p | 83.53p | 81.55p | 82.78p | 333831 |
27/11/2013 | 81.55p | 83.53p | 81.55p | 83.53p | 582848 |
26/11/2013 | 82.66p | 83.53p | 82.04p | 82.29p | 607392 |
25/11/2013 | 82.78p | 84.02p | 81.69p | 84.02p | 598618 |
22/11/2013 | 81.92p | 81.92p | 81.05p | 81.86p | 660104 |
21/11/2013 | 82.29p | 82.80p | 81.30p | 81.80p | 5421290 |
20/11/2013 | 81.86p | 83.04p | 81.86p | 82.04p | 341536 |
19/11/2013 | 81.92p | 82.86p | 81.80p | 82.54p | 269457 |
18/11/2013 | 83.03p | 83.22p | 81.88p | 82.17p | 667291 |
15/11/2013 | 80.81p | 83.22p | 80.81p | 83.22p | 1424005 |
14/11/2013 | 79.57p | 80.07p | 79.57p | 80.07p | 385050 |
13/11/2013 | 80.81p | 80.81p | 79.57p | 80.00p | 229601 |
12/11/2013 | 80.81p | 80.81p | 80.31p | 80.44p | 162187 |
11/11/2013 | 80.31p | 81.22p | 80.31p | 80.81p | 392804 |
08/11/2013 | 80.81p | 81.24p | 80.13p | 80.75p | 300997 |
07/11/2013 | 80.81p | 80.81p | 79.20p | 80.00p | 398676 |
06/11/2013 | 81.49p | 81.49p | 79.14p | 79.14p | 697094 |
05/11/2013 | 81.49p | 81.49p | 79.51p | 80.31p | 856279 |
04/11/2013 | 79.08p | 80.62p | 79.08p | 79.51p | 338489 |
01/11/2013 | 81.30p | 81.30p | 79.51p | 80.56p | 590832 |
31/10/2013 | 79.08p | 80.75p | 79.08p | 80.07p | 354073 |
30/10/2013 | 81.05p | 81.05p | 80.00p | 80.31p | 597101 |
29/10/2013 | 78.95p | 81.24p | 78.34p | 80.19p | 632481 |
28/10/2013 | 78.58p | 79.08p | 78.03p | 79.08p | 280804 |
25/10/2013 | 78.95p | 78.95p | 77.84p | 78.64p | 268356 |
24/10/2013 | 79.08p | 79.57p | 78.09p | 78.09p | 449312 |
23/10/2013 | 79.08p | 79.65p | 78.24p | 78.46p | 456232 |
22/10/2013 | 80.19p | 80.19p | 78.83p | 78.83p | 539958 |
21/10/2013 | 80.31p | 80.31p | 78.95p | 79.32p | 922568 |
18/10/2013 | 78.34p | 80.37p | 78.34p | 80.00p | 1026256 |
17/10/2013 | 79.08p | 79.32p | 77.22p | 79.32p | 651076 |
16/10/2013 | 78.83p | 78.83p | 77.16p | 77.35p | 377078 |
15/10/2013 | 78.15p | 78.71p | 77.21p | 77.90p | 449324 |
14/10/2013 | 78.95p | 78.95p | 77.73p | 78.09p | 792163 |
11/10/2013 | 79.32p | 79.39p | 77.84p | 78.34p | 725122 |
10/10/2013 | 78.27p | 79.04p | 77.84p | 77.84p | 814804 |
09/10/2013 | 78.58p | 78.83p | 77.85p | 78.09p | 486133 |
08/10/2013 | 78.34p | 79.02p | 77.47p | 78.71p | 934546 |
07/10/2013 | 78.09p | 78.09p | 77.10p | 77.47p | 3002270 |
04/10/2013 | 79.63p | 80.31p | 77.53p | 77.53p | 1888103 |
03/10/2013 | 81.55p | 81.55p | 80.13p | 80.13p | 172417 |
02/10/2013 | 80.37p | 81.55p | 80.37p | 81.42p | 347671 |
01/10/2013 | 81.55p | 81.55p | 80.31p | 81.55p | 703553 |
30/09/2013 | 81.30p | 81.49p | 80.07p | 81.05p | 495658 |
27/09/2013 | 81.55p | 81.55p | 79.63p | 80.31p | 379891 |
26/09/2013 | 82.04p | 82.04p | 80.42p | 80.62p | 482519 |
25/09/2013 | 81.55p | 81.55p | 80.37p | 81.49p | 234421 |
24/09/2013 | 81.55p | 81.55p | 80.54p | 81.24p | 443181 |
23/09/2013 | 80.31p | 81.95p | 80.31p | 80.56p | 388320 |
20/09/2013 | 81.18p | 81.36p | 80.50p | 80.50p | 494898 |
19/09/2013 | 81.55p | 82.04p | 80.56p | 81.30p | 555011 |
18/09/2013 | 83.03p | 84.27p | 80.43p | 80.93p | 455499 |
17/09/2013 | 85.19p | 85.19p | 84.02p | 84.27p | 529707 |
16/09/2013 | 84.02p | 85.19p | 84.02p | 84.76p | 944934 |
13/09/2013 | 84.95p | 85.19p | 83.83p | 84.88p | 351710 |
12/09/2013 | 84.51p | 84.95p | 83.53p | 84.02p | 641218 |
11/09/2013 | 84.02p | 84.02p | 83.28p | 84.02p | 626816 |
10/09/2013 | 83.28p | 84.02p | 82.94p | 83.53p | 403386 |
09/09/2013 | 84.02p | 84.02p | 82.78p | 83.28p | 362676 |
06/09/2013 | 83.03p | 83.28p | 82.88p | 82.97p | 177180 |
05/09/2013 | 83.90p | 83.90p | 82.45p | 83.28p | 309758 |
04/09/2013 | 84.51p | 84.51p | 81.55p | 82.47p | 594288 |
03/09/2013 | 83.34p | 83.34p | 82.04p | 82.04p | 820255 |
02/09/2013 | 83.71p | 84.76p | 82.54p | 82.54p | 1222743 |
30/08/2013 | 86.43p | 86.52p | 83.77p | 83.77p | 4246282 |
29/08/2013 | 86.06p | 86.49p | 85.58p | 86.49p | 710149 |
28/08/2013 | 85.32p | 86.12p | 84.58p | 86.12p | 398493 |
27/08/2013 | 84.51p | 86.00p | 83.34p | 86.00p | 660298 |
23/08/2013 | 83.53p | 84.27p | 82.78p | 84.27p | 459360 |
22/08/2013 | 82.78p | 83.53p | 82.54p | 83.28p | 1001952 |
21/08/2013 | 82.60p | 83.03p | 81.92p | 82.78p | 716377 |
20/08/2013 | 83.46p | 83.90p | 81.24p | 81.80p | 296068 |
19/08/2013 | 82.72p | 83.90p | 81.36p | 83.90p | 261197 |
16/08/2013 | 83.46p | 83.53p | 81.42p | 81.42p | 248705 |
15/08/2013 | 83.46p | 83.53p | 81.61p | 81.61p | 331808 |
14/08/2013 | 82.23p | 82.78p | 81.86p | 81.86p | 206818 |
13/08/2013 | 82.10p | 83.26p | 81.55p | 81.98p | 293704 |
12/08/2013 | 82.04p | 82.78p | 82.02p | 82.04p | 260522 |
09/08/2013 | 81.18p | 83.28p | 81.18p | 83.28p | 403095 |
08/08/2013 | 83.65p | 83.65p | 81.49p | 81.49p | 297213 |
07/08/2013 | 83.96p | 83.96p | 81.73p | 81.98p | 213135 |
06/08/2013 | 81.80p | 83.46p | 81.49p | 82.04p | 364861 |
05/08/2013 | 84.02p | 84.51p | 81.05p | 81.05p | 780561 |
02/08/2013 | 83.83p | 85.25p | 83.83p | 84.02p | 416975 |
01/08/2013 | 83.77p | 85.25p | 83.77p | 85.25p | 524592 |
31/07/2013 | 84.51p | 84.51p | 83.77p | 83.77p | 626108 |
30/07/2013 | 83.71p | 84.51p | 83.71p | 84.51p | 333698 |
29/07/2013 | 84.76p | 84.76p | 83.34p | 84.51p | 460873 |
26/07/2013 | 84.33p | 85.01p | 83.34p | 83.34p | 379559 |
25/07/2013 | 83.90p | 85.41p | 83.28p | 85.01p | 504683 |
24/07/2013 | 82.54p | 84.27p | 81.80p | 84.27p | 597518 |
23/07/2013 | 81.55p | 82.04p | 81.36p | 81.80p | 419613 |
22/07/2013 | 81.30p | 81.30p | 80.13p | 80.99p | 545728 |
19/07/2013 | 81.18p | 81.18p | 80.07p | 80.44p | 293907 |
18/07/2013 | 79.57p | 80.19p | 79.57p | 80.19p | 306245 |
17/07/2013 | 80.31p | 80.31p | 79.20p | 79.69p | 280966 |
16/07/2013 | 80.07p | 80.07p | 79.57p | 79.57p | 331598 |
15/07/2013 | 79.63p | 79.82p | 79.14p | 79.82p | 216955 |
12/07/2013 | 79.45p | 80.07p | 79.45p | 79.45p | 363405 |
11/07/2013 | 79.20p | 80.13p | 79.20p | 79.82p | 426488 |
10/07/2013 | 79.45p | 79.45p | 79.02p | 79.26p | 541042 |
09/07/2013 | 78.83p | 80.07p | 78.83p | 79.32p | 604187 |
08/07/2013 | 79.14p | 80.00p | 79.08p | 79.20p | 393439 |
05/07/2013 | 79.57p | 79.57p | 78.83p | 79.08p | 703185 |
04/07/2013 | 79.51p | 79.76p | 78.83p | 79.08p | 436140 |
03/07/2013 | 80.31p | 80.31p | 79.08p | 79.08p | 616691 |
02/07/2013 | 80.13p | 80.44p | 79.69p | 79.82p | 712666 |
01/07/2013 | 80.56p | 81.44p | 79.69p | 79.69p | 882380 |
28/06/2013 | 79.82p | 81.05p | 79.82p | 81.05p | 1067107 |
27/06/2013 | 80.07p | 81.49p | 79.57p | 79.82p | 605579 |
26/06/2013 | 81.42p | 81.73p | 80.07p | 80.68p | 705022 |
25/06/2013 | 79.76p | 81.49p | 79.76p | 80.19p | 574532 |
24/06/2013 | 81.55p | 83.53p | 79.82p | 80.13p | 885876 |
21/06/2013 | 79.82p | 83.53p | 79.14p | 83.53p | 3291426 |
20/06/2013 | 79.14p | 79.82p | 79.14p | 79.57p | 746092 |
19/06/2013 | 79.32p | 79.69p | 79.20p | 79.69p | 452080 |
18/06/2013 | 79.57p | 79.57p | 79.03p | 79.20p | 579830 |
17/06/2013 | 77.84p | 79.45p | 77.84p | 79.32p | 661945 |
14/06/2013 | 77.35p | 78.40p | 77.22p | 78.09p | 357310 |
13/06/2013 | 77.29p | 78.11p | 77.22p | 77.22p | 1557355 |
12/06/2013 | 78.09p | 78.52p | 77.22p | 77.59p | 1377375 |
11/06/2013 | 78.15p | 78.78p | 77.84p | 77.84p | 671770 |
10/06/2013 | 79.08p | 79.08p | 78.09p | 78.09p | 780869 |
07/06/2013 | 79.32p | 79.32p | 78.15p | 78.58p | 366140 |
06/06/2013 | 78.27p | 79.02p | 78.21p | 78.34p | 461399 |
05/06/2013 | 79.02p | 79.08p | 78.29p | 78.58p | 398833 |
04/06/2013 | 78.15p | 78.83p | 78.15p | 78.83p | 337558 |
03/06/2013 | 78.09p | 79.57p | 78.09p | 78.52p | 472689 |
31/05/2013 | 78.27p | 79.57p | 78.27p | 79.57p | 426958 |
30/05/2013 | 79.45p | 79.45p | 77.97p | 78.58p | 889717 |
29/05/2013 | 79.51p | 79.57p | 78.83p | 78.89p | 404584 |
28/05/2013 | 79.57p | 80.07p | 78.89p | 79.08p | 517964 |
24/05/2013 | 79.63p | 80.07p | 79.63p | 79.82p | 328769 |
23/05/2013 | 79.82p | 80.07p | 79.32p | 80.07p | 603122 |
22/05/2013 | 79.36p | 79.98p | 78.93p | 79.98p | 1065824 |
21/05/2013 | 80.84p | 82.87p | 80.84p | 82.87p | 438415 |
20/05/2013 | 81.08p | 81.82p | 80.90p | 81.82p | 349788 |
17/05/2013 | 81.82p | 81.82p | 80.84p | 81.08p | 509117 |
16/05/2013 | 81.76p | 81.89p | 81.33p | 81.64p | 398900 |
15/05/2013 | 80.10p | 81.82p | 80.10p | 81.82p | 280283 |
14/05/2013 | 81.33p | 82.26p | 80.10p | 81.45p | 378612 |
13/05/2013 | 82.56p | 82.56p | 81.33p | 82.07p | 389226 |
10/05/2013 | 82.01p | 82.43p | 81.39p | 82.07p | 236328 |
09/05/2013 | 82.50p | 82.81p | 81.82p | 82.07p | 394501 |
08/05/2013 | 82.56p | 82.79p | 81.39p | 82.56p | 450770 |
07/05/2013 | 82.56p | 83.06p | 81.15p | 82.75p | 399309 |
03/05/2013 | 82.13p | 82.34p | 81.15p | 81.33p | 440391 |
02/05/2013 | 82.56p | 82.56p | 81.45p | 81.70p | 276023 |
01/05/2013 | 82.01p | 82.56p | 81.39p | 82.07p | 496523 |
30/04/2013 | 80.84p | 82.87p | 80.84p | 82.07p | 507145 |
29/04/2013 | 81.33p | 81.70p | 80.71p | 80.84p | 705816 |
26/04/2013 | 81.82p | 81.82p | 80.99p | 81.15p | 297044 |
25/04/2013 | 81.82p | 81.82p | 80.90p | 81.27p | 359712 |
24/04/2013 | 82.19p | 82.19p | 80.90p | 80.90p | 936752 |
23/04/2013 | 82.99p | 82.99p | 81.33p | 81.82p | 646552 |
22/04/2013 | 83.80p | 83.80p | 81.33p | 81.33p | 837055 |
19/04/2013 | 83.55p | 83.73p | 82.56p | 82.81p | 357570 |
18/04/2013 | 83.36p | 83.92p | 82.25p | 83.73p | 482070 |
17/04/2013 | 83.98p | 83.98p | 82.63p | 83.24p | 390776 |
16/04/2013 | 83.43p | 83.98p | 83.03p | 83.98p | 532768 |
15/04/2013 | 83.86p | 83.94p | 82.38p | 83.55p | 349796 |
12/04/2013 | 84.04p | 84.08p | 81.89p | 83.80p | 632891 |
11/04/2013 | 84.04p | 84.04p | 82.13p | 83.06p | 284815 |
10/04/2013 | 82.19p | 84.04p | 81.54p | 82.69p | 296513 |
09/04/2013 | 81.39p | 82.49p | 81.02p | 81.76p | 393110 |
*Close Price adjusted for both dividends and splits