Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/11/2014 | 131.00p | 131.00p | 129.00p | 130.50p | 374826 |
17/11/2014 | 129.50p | 135.00p | 128.00p | 131.00p | 921484 |
14/11/2014 | 130.90p | 132.00p | 127.00p | 129.50p | 385356 |
13/11/2014 | 128.50p | 131.00p | 126.00p | 128.50p | 1200749 |
12/11/2014 | 128.50p | 131.00p | 125.00p | 128.50p | 157085 |
11/11/2014 | 123.00p | 130.00p | 122.30p | 128.00p | 714123 |
10/11/2014 | 123.00p | 125.00p | 121.60p | 123.00p | 4497 |
07/11/2014 | 122.00p | 124.80p | 121.00p | 123.00p | 68320 |
06/11/2014 | 122.00p | 123.00p | 120.00p | 122.00p | 275291 |
05/11/2014 | 122.00p | 123.10p | 122.00p | 122.00p | 6000 |
04/11/2014 | 122.00p | 123.10p | 121.00p | 122.00p | 11492 |
03/11/2014 | 122.00p | 124.00p | 120.00p | 122.00p | 11504 |
31/10/2014 | 120.50p | 124.00p | 118.00p | 122.00p | 170715 |
30/10/2014 | 119.50p | 122.00p | 119.50p | 120.50p | 267298 |
29/10/2014 | 119.50p | 121.99p | 118.00p | 119.50p | 1662091 |
28/10/2014 | 119.50p | 122.00p | 119.50p | 119.50p | 230737 |
27/10/2014 | 119.50p | 122.23p | 118.00p | 119.50p | 293975 |
24/10/2014 | 119.50p | 122.65p | 116.77p | 119.50p | 4136 |
23/10/2014 | 119.50p | 123.00p | 116.00p | 119.50p | 169775 |
22/10/2014 | 119.50p | 122.50p | 119.50p | 119.50p | 769971 |
21/10/2014 | 119.50p | 122.30p | 116.70p | 119.50p | 108484 |
20/10/2014 | 119.50p | 122.30p | 116.70p | 119.50p | 32752 |
17/10/2014 | 119.50p | 120.55p | 116.00p | 119.50p | 602028 |
16/10/2014 | 121.50p | 121.50p | 116.70p | 119.50p | 19635 |
15/10/2014 | 121.50p | 121.50p | 118.00p | 121.50p | 131381 |
14/10/2014 | 121.50p | 122.20p | 120.00p | 121.50p | 24615 |
13/10/2014 | 121.50p | 125.00p | 118.00p | 121.50p | 15676 |
10/10/2014 | 122.50p | 122.50p | 119.00p | 121.50p | 54108 |
09/10/2014 | 123.50p | 123.50p | 120.00p | 122.50p | 46539 |
08/10/2014 | 123.50p | 125.95p | 121.00p | 123.50p | 503 |
07/10/2014 | 123.50p | 126.30p | 120.00p | 123.50p | 112742 |
06/10/2014 | 123.50p | 123.50p | 120.35p | 123.50p | 803 |
03/10/2014 | 123.50p | 123.50p | 120.35p | 123.50p | 221 |
02/10/2014 | 123.50p | 123.50p | 120.00p | 123.50p | 4159 |
01/10/2014 | 125.50p | 127.11p | 121.54p | 123.50p | 58768 |
30/09/2014 | 126.00p | 127.20p | 123.50p | 125.50p | 104441 |
29/09/2014 | 125.50p | 128.00p | 123.50p | 126.00p | 2337982 |
26/09/2014 | 124.00p | 124.10p | 123.50p | 124.00p | 327 |
25/09/2014 | 124.00p | 125.00p | 123.50p | 124.00p | 99259 |
24/09/2014 | 124.00p | 125.30p | 123.00p | 124.00p | 185784 |
23/09/2014 | 124.00p | 125.00p | 123.50p | 124.00p | 3955 |
22/09/2014 | 123.50p | 125.00p | 123.20p | 124.00p | 1438127 |
19/09/2014 | 123.50p | 125.00p | 122.00p | 123.50p | 2313147 |
18/09/2014 | 123.00p | 125.00p | 121.00p | 123.00p | 17688 |
17/09/2014 | 123.00p | 123.90p | 121.00p | 123.00p | 9195 |
16/09/2014 | 123.50p | 124.00p | 122.00p | 123.50p | 627 |
15/09/2014 | 123.50p | 125.00p | 122.00p | 123.50p | 7767 |
12/09/2014 | 123.00p | 125.00p | 123.00p | 123.50p | 150881 |
11/09/2014 | 123.00p | 123.00p | 121.00p | 123.00p | 2229 |
10/09/2014 | 123.00p | 123.00p | 121.00p | 123.00p | 14076 |
09/09/2014 | 123.00p | 124.40p | 121.00p | 123.00p | 12005 |
08/09/2014 | 123.00p | 123.00p | 121.04p | 123.00p | 6760 |
05/09/2014 | 123.00p | 123.00p | 121.00p | 123.00p | 62386 |
04/09/2014 | 123.00p | 123.00p | 121.00p | 123.00p | 9633 |
03/09/2014 | 123.00p | 123.00p | 122.58p | 123.00p | 3383 |
02/09/2014 | 123.00p | 123.00p | 121.00p | 123.00p | 13106 |
01/09/2014 | 123.00p | 125.00p | 121.00p | 123.00p | 47380 |
29/08/2014 | 122.50p | 124.75p | 120.00p | 123.00p | 297784 |
28/08/2014 | 120.00p | 122.50p | 119.00p | 122.50p | 325782 |
27/08/2014 | 119.00p | 119.50p | 116.00p | 119.50p | 90 |
26/08/2014 | 119.00p | 121.00p | 116.00p | 119.00p | 23043 |
22/08/2014 | 114.50p | 122.00p | 114.50p | 119.00p | 214013 |
21/08/2014 | 112.50p | 113.50p | 111.00p | 113.50p | 8400 |
20/08/2014 | 112.50p | 112.50p | 109.00p | 112.50p | 9241328 |
19/08/2014 | 112.50p | 112.50p | 110.00p | 112.50p | 11045 |
18/08/2014 | 112.00p | 112.50p | 110.00p | 112.50p | 456009 |
15/08/2014 | 112.00p | 112.00p | 108.00p | 112.00p | 46036 |
14/08/2014 | 112.00p | 112.00p | 108.00p | 112.00p | 65690 |
13/08/2014 | 112.00p | 112.00p | 109.00p | 112.00p | 2143 |
12/08/2014 | 112.50p | 112.50p | 109.00p | 112.00p | 13636 |
11/08/2014 | 112.00p | 112.50p | 110.00p | 112.50p | 11532 |
08/08/2014 | 112.00p | 112.00p | 108.67p | 112.00p | 5028393 |
07/08/2014 | 110.50p | 110.50p | 109.00p | 110.50p | 4000 |
06/08/2014 | 110.50p | 110.50p | 109.00p | 110.50p | 333384 |
05/08/2014 | 110.50p | 110.50p | 110.00p | 110.50p | 14219 |
04/08/2014 | 111.00p | 111.00p | 109.00p | 110.50p | 39562 |
01/08/2014 | 111.00p | 111.20p | 110.00p | 111.00p | 9606 |
31/07/2014 | 111.00p | 111.00p | 110.00p | 111.00p | 55155 |
30/07/2014 | 111.00p | 112.00p | 110.00p | 111.00p | 47106 |
29/07/2014 | 112.00p | 113.00p | 111.20p | 112.00p | 3468 |
28/07/2014 | 112.00p | 113.00p | 111.00p | 112.00p | 4774 |
25/07/2014 | 112.00p | 113.00p | 111.00p | 112.00p | 9233 |
24/07/2014 | 112.00p | 113.00p | 111.00p | 112.00p | 3753 |
23/07/2014 | 112.00p | 112.00p | 111.00p | 112.00p | 50 |
22/07/2014 | 112.00p | 113.00p | 111.00p | 112.00p | 33762 |
21/07/2014 | 112.00p | 113.00p | 111.00p | 112.00p | 5172 |
18/07/2014 | 112.50p | 112.50p | 110.00p | 112.00p | 0 |
17/07/2014 | 112.50p | 112.50p | 110.00p | 112.50p | 1013396 |
16/07/2014 | 112.50p | 113.55p | 110.50p | 112.50p | 174935 |
15/07/2014 | 112.50p | 113.55p | 111.00p | 112.50p | 57937 |
14/07/2014 | 112.50p | 114.00p | 111.45p | 112.50p | 2068 |
11/07/2014 | 112.00p | 113.40p | 111.30p | 112.50p | 7675 |
10/07/2014 | 111.50p | 112.50p | 110.45p | 112.00p | 7939 |
09/07/2014 | 113.00p | 113.00p | 110.00p | 111.50p | 43380 |
08/07/2014 | 113.00p | 114.00p | 111.00p | 113.00p | 6604 |
07/07/2014 | 113.00p | 114.00p | 111.00p | 113.00p | 13976 |
04/07/2014 | 113.00p | 113.00p | 111.00p | 113.00p | 6000 |
03/07/2014 | 113.00p | 113.00p | 111.00p | 113.00p | 856068 |
02/07/2014 | 115.00p | 115.00p | 111.00p | 113.00p | 24769 |
01/07/2014 | 115.00p | 115.00p | 113.00p | 115.00p | 4343 |
30/06/2014 | 115.50p | 115.50p | 113.00p | 115.00p | 13280 |
27/06/2014 | 116.00p | 116.00p | 113.00p | 115.50p | 40400 |
26/06/2014 | 115.50p | 116.00p | 113.28p | 116.00p | 49307 |
25/06/2014 | 115.50p | 115.50p | 113.00p | 115.50p | 17035 |
24/06/2014 | 115.50p | 115.50p | 113.00p | 115.50p | 10776 |
23/06/2014 | 117.00p | 117.00p | 113.00p | 115.50p | 133061 |
20/06/2014 | 117.00p | 117.00p | 114.00p | 117.00p | 75000 |
19/06/2014 | 117.50p | 120.00p | 114.00p | 117.00p | 35100 |
18/06/2014 | 119.00p | 119.60p | 113.20p | 117.50p | 77008 |
17/06/2014 | 119.00p | 122.00p | 116.00p | 119.00p | 246045 |
16/06/2014 | 119.00p | 119.60p | 116.00p | 119.00p | 10531 |
13/06/2014 | 118.00p | 119.68p | 115.00p | 118.00p | 21530 |
12/06/2014 | 118.00p | 119.50p | 115.00p | 118.00p | 2584 |
11/06/2014 | 118.00p | 119.50p | 115.00p | 118.00p | 5229 |
10/06/2014 | 118.00p | 119.68p | 115.00p | 118.00p | 2167 |
09/06/2014 | 118.00p | 121.00p | 115.00p | 118.00p | 6195 |
06/06/2014 | 118.00p | 121.00p | 115.00p | 120.00p | 57411 |
05/06/2014 | 118.00p | 119.50p | 115.00p | 118.00p | 2045001 |
04/06/2014 | 117.50p | 117.50p | 115.00p | 117.50p | 62500 |
03/06/2014 | 117.00p | 117.50p | 115.00p | 117.50p | 370 |
02/06/2014 | 117.00p | 118.00p | 114.00p | 117.00p | 15901 |
30/05/2014 | 117.00p | 119.94p | 114.00p | 117.00p | 2550 |
29/05/2014 | 117.00p | 119.00p | 114.00p | 117.00p | 3091914 |
28/05/2014 | 117.00p | 117.00p | 114.00p | 117.00p | 820 |
27/05/2014 | 117.00p | 117.00p | 114.00p | 117.00p | 5000 |
23/05/2014 | 117.00p | 118.00p | 114.00p | 117.00p | 31088 |
22/05/2014 | 117.00p | 117.00p | 114.00p | 117.00p | 11001 |
21/05/2014 | 117.00p | 118.00p | 114.00p | 117.00p | 1561 |
20/05/2014 | 117.00p | 118.00p | 114.18p | 117.00p | 1821 |
19/05/2014 | 117.00p | 117.00p | 114.00p | 117.00p | 2668 |
16/05/2014 | 117.00p | 117.00p | 114.00p | 117.00p | 3160 |
15/05/2014 | 116.00p | 118.17p | 113.18p | 117.00p | 20972 |
14/05/2014 | 115.50p | 115.50p | 113.00p | 115.50p | 625 |
13/05/2014 | 115.50p | 115.50p | 113.00p | 115.50p | 510 |
12/05/2014 | 115.50p | 115.50p | 113.00p | 115.50p | 3459 |
09/05/2014 | 115.50p | 116.00p | 114.50p | 115.50p | 2945 |
08/05/2014 | 115.50p | 115.50p | 113.00p | 115.50p | 194072 |
07/05/2014 | 115.50p | 115.50p | 113.00p | 115.50p | 1 |
06/05/2014 | 115.50p | 115.50p | 113.00p | 115.50p | 49595 |
02/05/2014 | 115.50p | 115.50p | 113.00p | 115.50p | 36500 |
01/05/2014 | 115.50p | 115.50p | 113.00p | 115.50p | 63271 |
30/04/2014 | 116.00p | 116.00p | 113.00p | 115.50p | 188888 |
29/04/2014 | 116.00p | 116.00p | 112.50p | 116.00p | 29924 |
28/04/2014 | 116.00p | 116.00p | 112.20p | 116.00p | 66147 |
25/04/2014 | 116.00p | 116.00p | 113.00p | 116.00p | 612 |
24/04/2014 | 116.00p | 116.00p | 113.00p | 116.00p | 24315 |
23/04/2014 | 116.00p | 116.00p | 113.00p | 116.00p | 24582 |
22/04/2014 | 116.00p | 116.00p | 112.00p | 116.00p | 61070 |
17/04/2014 | 116.00p | 116.00p | 113.00p | 116.00p | 102115 |
16/04/2014 | 116.00p | 116.00p | 113.00p | 116.00p | 41902 |
15/04/2014 | 116.00p | 116.00p | 113.00p | 116.00p | 29251 |
14/04/2014 | 116.00p | 118.00p | 113.00p | 116.00p | 50993 |
11/04/2014 | 116.00p | 117.00p | 113.00p | 116.00p | 100098 |
10/04/2014 | 117.00p | 117.00p | 114.00p | 117.00p | 70694 |
09/04/2014 | 117.00p | 119.00p | 114.00p | 117.00p | 54248 |
08/04/2014 | 117.00p | 117.50p | 114.00p | 117.00p | 43064 |
07/04/2014 | 117.00p | 118.00p | 114.00p | 117.00p | 31636 |
04/04/2014 | 117.00p | 117.50p | 114.00p | 117.00p | 23214 |
03/04/2014 | 117.00p | 117.00p | 114.00p | 117.00p | 11690 |
02/04/2014 | 115.00p | 117.00p | 113.00p | 117.00p | 77291 |
01/04/2014 | 120.00p | 120.00p | 118.00p | 120.00p | 7884 |
31/03/2014 | 120.50p | 120.50p | 118.00p | 120.00p | 61509 |
28/03/2014 | 120.50p | 120.50p | 118.00p | 120.50p | 1480 |
27/03/2014 | 122.00p | 123.60p | 118.00p | 120.50p | 40689 |
26/03/2014 | 122.00p | 122.00p | 120.00p | 122.00p | 12386 |
25/03/2014 | 122.00p | 122.00p | 120.00p | 122.00p | 90360 |
24/03/2014 | 122.00p | 122.00p | 120.00p | 122.00p | 57975 |
21/03/2014 | 120.50p | 122.00p | 118.03p | 122.00p | 62503 |
20/03/2014 | 122.00p | 122.13p | 118.00p | 120.50p | 41282 |
19/03/2014 | 119.00p | 124.00p | 119.00p | 122.00p | 374700 |
18/03/2014 | 119.00p | 120.00p | 119.00p | 119.00p | 14200 |
17/03/2014 | 118.50p | 119.90p | 118.00p | 119.00p | 17215 |
14/03/2014 | 118.00p | 119.00p | 116.00p | 118.50p | 13135 |
13/03/2014 | 114.50p | 118.85p | 114.50p | 118.00p | 662752 |
12/03/2014 | 114.50p | 115.00p | 113.30p | 114.50p | 4669255 |
11/03/2014 | 114.00p | 115.55p | 113.00p | 114.50p | 301292 |
10/03/2014 | 114.00p | 115.00p | 113.00p | 114.00p | 10099 |
07/03/2014 | 113.00p | 114.00p | 113.00p | 114.00p | 19461 |
06/03/2014 | 112.50p | 113.25p | 112.50p | 113.00p | 5000 |
05/03/2014 | 113.50p | 114.00p | 110.00p | 112.50p | 6374 |
04/03/2014 | 113.50p | 113.50p | 111.00p | 113.50p | 2309 |
03/03/2014 | 114.00p | 115.40p | 111.10p | 113.50p | 13317 |
28/02/2014 | 115.50p | 115.50p | 112.00p | 114.50p | 17882 |
27/02/2014 | 115.50p | 117.95p | 113.00p | 115.50p | 5680 |
26/02/2014 | 115.50p | 117.90p | 113.00p | 115.50p | 10292 |
25/02/2014 | 115.50p | 117.90p | 114.60p | 115.50p | 26305 |
24/02/2014 | 115.50p | 118.00p | 99.80p | 115.50p | 113942 |
21/02/2014 | 111.50p | 115.00p | 111.50p | 113.50p | 219740 |
20/02/2014 | 109.00p | 113.50p | 108.24p | 110.50p | 385199 |
19/02/2014 | 109.00p | 110.00p | 108.24p | 109.00p | 501321 |
18/02/2014 | 109.00p | 109.00p | 108.24p | 109.00p | 962 |
17/02/2014 | 109.00p | 109.80p | 108.20p | 109.00p | 5803 |
14/02/2014 | 109.00p | 109.80p | 108.24p | 109.00p | 7421 |
13/02/2014 | 107.50p | 109.80p | 107.50p | 109.00p | 45602 |
12/02/2014 | 109.00p | 109.00p | 108.30p | 109.00p | 1250 |
11/02/2014 | 108.50p | 110.00p | 108.00p | 109.00p | 21623 |
10/02/2014 | 105.50p | 108.50p | 104.00p | 108.00p | 29484 |
07/02/2014 | 105.50p | 106.70p | 104.00p | 106.50p | 542647 |
06/02/2014 | 105.50p | 106.34p | 102.79p | 105.50p | 5630805 |
05/02/2014 | 104.50p | 104.50p | 101.00p | 104.50p | 10102382 |
*Close Price adjusted for both dividends and splits