Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/01/2014 | 311.00p | 311.00p | 295.00p | 297.00p | 94670 |
23/01/2014 | 309.50p | 316.00p | 309.00p | 311.00p | 232463 |
22/01/2014 | 310.00p | 313.60p | 308.00p | 312.50p | 82899 |
21/01/2014 | 322.50p | 331.75p | 297.00p | 314.00p | 423092 |
20/01/2014 | 342.50p | 344.00p | 320.00p | 327.25p | 199830 |
17/01/2014 | 342.50p | 347.00p | 340.00p | 342.50p | 185279 |
16/01/2014 | 340.50p | 344.00p | 335.00p | 341.50p | 60929 |
15/01/2014 | 340.50p | 343.00p | 335.00p | 340.50p | 152880 |
14/01/2014 | 340.50p | 350.00p | 338.00p | 339.50p | 205458 |
13/01/2014 | 346.00p | 350.00p | 335.00p | 344.75p | 386666 |
10/01/2014 | 345.00p | 349.00p | 341.81p | 346.00p | 260297 |
09/01/2014 | 342.50p | 350.00p | 340.00p | 345.00p | 940547 |
08/01/2014 | 315.00p | 345.00p | 312.00p | 342.50p | 283479 |
07/01/2014 | 306.00p | 318.00p | 302.00p | 318.00p | 363604 |
06/01/2014 | 310.50p | 313.00p | 295.55p | 310.00p | 139058 |
03/01/2014 | 312.00p | 313.50p | 308.00p | 312.00p | 134618 |
02/01/2014 | 310.00p | 313.80p | 310.00p | 310.00p | 165557 |
31/12/2013 | 308.50p | 312.00p | 305.00p | 310.00p | 183523 |
30/12/2013 | 310.00p | 310.00p | 300.00p | 308.50p | 66266 |
27/12/2013 | 306.00p | 325.00p | 306.00p | 310.00p | 216760 |
24/12/2013 | 299.00p | 310.00p | 296.60p | 306.00p | 105217 |
23/12/2013 | 291.50p | 303.00p | 287.80p | 299.00p | 53851 |
20/12/2013 | 296.50p | 299.00p | 277.00p | 291.50p | 120740 |
19/12/2013 | 288.50p | 300.00p | 288.50p | 296.50p | 74699 |
18/12/2013 | 290.00p | 290.00p | 285.00p | 288.50p | 32171 |
17/12/2013 | 290.00p | 290.50p | 285.00p | 289.00p | 215923 |
16/12/2013 | 306.00p | 308.47p | 283.00p | 290.50p | 110948 |
13/12/2013 | 290.50p | 310.00p | 290.50p | 306.00p | 266658 |
12/12/2013 | 310.00p | 310.00p | 280.05p | 286.00p | 283029 |
11/12/2013 | 313.50p | 318.00p | 308.00p | 309.00p | 206439 |
10/12/2013 | 311.00p | 320.00p | 306.00p | 315.00p | 425515 |
09/12/2013 | 280.50p | 315.00p | 279.00p | 311.00p | 382964 |
06/12/2013 | 272.50p | 281.22p | 270.00p | 279.00p | 109805 |
05/12/2013 | 272.50p | 278.00p | 270.00p | 272.50p | 18712 |
04/12/2013 | 279.50p | 281.00p | 268.00p | 272.50p | 62853 |
03/12/2013 | 279.00p | 282.00p | 278.40p | 280.00p | 101490 |
02/12/2013 | 277.50p | 282.00p | 275.00p | 279.00p | 195333 |
29/11/2013 | 275.00p | 282.00p | 274.00p | 280.00p | 365058 |
28/11/2013 | 267.50p | 280.00p | 266.50p | 275.00p | 233028 |
27/11/2013 | 263.50p | 268.00p | 262.25p | 266.50p | 135071 |
26/11/2013 | 263.50p | 265.00p | 260.00p | 263.50p | 199205 |
25/11/2013 | 260.50p | 265.00p | 259.00p | 263.50p | 221276 |
22/11/2013 | 247.50p | 277.00p | 246.48p | 259.00p | 771227 |
21/11/2013 | 213.00p | 253.00p | 213.00p | 247.50p | 1014689 |
20/11/2013 | 183.50p | 227.00p | 182.00p | 213.00p | 1047576 |
19/11/2013 | 184.00p | 185.00p | 180.00p | 183.50p | 50077 |
18/11/2013 | 186.50p | 186.50p | 182.89p | 185.00p | 157272 |
15/11/2013 | 185.50p | 186.50p | 183.00p | 186.50p | 19123 |
14/11/2013 | 185.50p | 187.00p | 183.00p | 185.50p | 806931 |
13/11/2013 | 186.00p | 188.00p | 184.50p | 187.00p | 18719 |
12/11/2013 | 185.00p | 187.96p | 184.00p | 186.00p | 123810 |
11/11/2013 | 188.50p | 188.95p | 184.00p | 185.00p | 212416 |
08/11/2013 | 192.50p | 193.50p | 187.39p | 188.50p | 67698 |
07/11/2013 | 190.50p | 193.40p | 190.50p | 192.50p | 96202 |
06/11/2013 | 188.00p | 192.50p | 186.52p | 190.50p | 89099 |
05/11/2013 | 187.50p | 189.48p | 185.00p | 188.00p | 155411 |
04/11/2013 | 197.00p | 200.00p | 187.00p | 187.50p | 104948 |
01/11/2013 | 195.50p | 198.00p | 194.00p | 197.00p | 34661 |
31/10/2013 | 199.50p | 201.00p | 194.00p | 195.50p | 211382 |
30/10/2013 | 199.50p | 201.95p | 196.63p | 199.50p | 280979 |
29/10/2013 | 189.50p | 203.00p | 188.95p | 199.50p | 495948 |
28/10/2013 | 180.00p | 188.00p | 179.10p | 188.00p | 352376 |
25/10/2013 | 178.00p | 181.50p | 173.00p | 180.00p | 872146 |
24/10/2013 | 176.00p | 178.00p | 173.00p | 173.00p | 61986 |
23/10/2013 | 174.00p | 181.90p | 172.00p | 176.00p | 511762 |
22/10/2013 | 184.50p | 188.00p | 170.00p | 172.00p | 315932 |
21/10/2013 | 171.00p | 194.00p | 171.00p | 184.50p | 1282652 |
18/10/2013 | 154.00p | 180.00p | 147.00p | 171.00p | 1154533 |
17/10/2013 | 132.50p | 150.00p | 128.00p | 147.00p | 3341611 |
16/10/2013 | 128.00p | 128.06p | 128.00p | 128.00p | 12456 |
15/10/2013 | 125.50p | 128.00p | 125.50p | 128.00p | 36950 |
14/10/2013 | 125.50p | 125.50p | 124.00p | 125.50p | 18712 |
11/10/2013 | 125.00p | 125.00p | 123.00p | 125.00p | 24450 |
10/10/2013 | 124.50p | 125.50p | 123.53p | 125.00p | 12828 |
09/10/2013 | 123.50p | 125.40p | 123.00p | 124.50p | 121851 |
08/10/2013 | 123.50p | 124.00p | 123.50p | 124.00p | 95850 |
07/10/2013 | 126.25p | 126.25p | 122.00p | 123.50p | 53753 |
04/10/2013 | 127.50p | 127.50p | 125.50p | 126.25p | 14372 |
03/10/2013 | 128.00p | 128.75p | 127.50p | 127.50p | 0 |
02/10/2013 | 127.50p | 128.75p | 127.50p | 128.00p | 294000 |
01/10/2013 | 130.50p | 130.50p | 127.00p | 127.50p | 73850 |
30/09/2013 | 132.50p | 132.50p | 130.00p | 130.50p | 20000 |
27/09/2013 | 132.50p | 134.00p | 130.00p | 134.00p | 56952 |
26/09/2013 | 132.50p | 132.50p | 130.00p | 132.50p | 0 |
25/09/2013 | 132.50p | 132.50p | 130.00p | 132.50p | 28500 |
24/09/2013 | 132.50p | 132.50p | 130.00p | 132.50p | 5582 |
23/09/2013 | 132.50p | 133.00p | 130.00p | 132.50p | 27892 |
20/09/2013 | 132.50p | 134.00p | 131.00p | 132.50p | 5919 |
19/09/2013 | 132.50p | 134.00p | 130.00p | 132.50p | 15733 |
18/09/2013 | 130.50p | 135.00p | 130.50p | 132.50p | 106565 |
17/09/2013 | 130.00p | 133.00p | 130.00p | 130.50p | 441447 |
16/09/2013 | 128.50p | 132.00p | 127.15p | 130.00p | 20209 |
13/09/2013 | 130.00p | 131.00p | 128.25p | 128.50p | 92127 |
12/09/2013 | 127.50p | 132.00p | 127.00p | 130.00p | 8679 |
11/09/2013 | 126.50p | 127.50p | 126.00p | 127.50p | 1978794 |
10/09/2013 | 125.00p | 127.00p | 124.50p | 126.50p | 82008 |
09/09/2013 | 126.50p | 129.00p | 124.50p | 124.50p | 67100 |
06/09/2013 | 126.50p | 127.00p | 126.50p | 126.50p | 20000 |
05/09/2013 | 125.00p | 127.00p | 125.00p | 126.50p | 20500 |
04/09/2013 | 126.50p | 131.00p | 124.00p | 125.00p | 30072 |
03/09/2013 | 131.00p | 131.50p | 131.00p | 131.00p | 752 |
02/09/2013 | 131.50p | 132.10p | 130.00p | 131.00p | 60581 |
30/08/2013 | 131.50p | 132.10p | 130.00p | 131.50p | 53525 |
29/08/2013 | 132.00p | 133.00p | 131.00p | 131.50p | 63041 |
28/08/2013 | 131.50p | 132.30p | 131.00p | 132.00p | 46270 |
27/08/2013 | 135.00p | 139.00p | 130.44p | 131.50p | 303808 |
23/08/2013 | 131.50p | 133.50p | 130.00p | 131.50p | 266187 |
22/08/2013 | 131.50p | 132.50p | 131.50p | 131.50p | 147754 |
21/08/2013 | 132.50p | 135.00p | 128.00p | 135.00p | 61313 |
20/08/2013 | 132.50p | 137.00p | 130.00p | 132.50p | 263254 |
19/08/2013 | 135.50p | 137.00p | 130.00p | 133.00p | 105451 |
16/08/2013 | 135.50p | 135.50p | 133.00p | 135.50p | 31676 |
15/08/2013 | 137.50p | 137.50p | 135.00p | 135.50p | 75700 |
14/08/2013 | 137.50p | 138.00p | 137.00p | 137.50p | 35414 |
13/08/2013 | 137.50p | 138.00p | 137.00p | 137.50p | 8623 |
12/08/2013 | 137.50p | 138.00p | 137.50p | 137.50p | 8135 |
09/08/2013 | 137.00p | 138.00p | 137.00p | 137.50p | 168902 |
08/08/2013 | 134.50p | 138.00p | 134.50p | 137.00p | 318701 |
07/08/2013 | 135.50p | 137.75p | 132.00p | 135.00p | 155275 |
06/08/2013 | 132.50p | 140.00p | 132.50p | 135.50p | 365875 |
05/08/2013 | 129.00p | 135.00p | 128.00p | 132.50p | 581332 |
02/08/2013 | 127.50p | 128.00p | 124.00p | 128.00p | 0 |
01/08/2013 | 124.00p | 127.50p | 124.00p | 127.50p | 35009 |
31/07/2013 | 121.00p | 125.00p | 120.00p | 124.00p | 610971 |
30/07/2013 | 121.00p | 121.00p | 120.00p | 120.00p | 87302 |
29/07/2013 | 121.00p | 123.75p | 120.00p | 121.00p | 13953 |
26/07/2013 | 121.00p | 121.00p | 120.00p | 120.00p | 137722 |
25/07/2013 | 121.00p | 122.00p | 120.00p | 120.00p | 264262 |
24/07/2013 | 124.50p | 126.00p | 115.00p | 120.00p | 5070486 |
*Close Price adjusted for both dividends and splits