Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/12/2014 | 163.00p | 164.25p | 163.00p | 163.00p | 101959 |
04/12/2014 | 163.00p | 164.25p | 163.00p | 163.00p | 44631 |
03/12/2014 | 163.00p | 164.75p | 163.00p | 163.00p | 87401 |
02/12/2014 | 165.50p | 165.50p | 163.89p | 164.00p | 281476 |
01/12/2014 | 166.00p | 166.00p | 164.75p | 165.50p | 49428 |
28/11/2014 | 165.50p | 165.50p | 164.88p | 165.25p | 52845 |
27/11/2014 | 164.00p | 165.31p | 164.00p | 164.75p | 41859 |
26/11/2014 | 164.25p | 164.64p | 164.00p | 164.00p | 102440 |
25/11/2014 | 164.50p | 165.00p | 164.00p | 164.00p | 46918 |
24/11/2014 | 165.75p | 165.75p | 164.50p | 164.50p | 12491 |
21/11/2014 | 164.50p | 166.00p | 164.50p | 166.00p | 48838 |
20/11/2014 | 165.25p | 165.25p | 164.75p | 164.87p | 56228 |
19/11/2014 | 165.00p | 165.25p | 164.50p | 164.87p | 78453 |
18/11/2014 | 165.00p | 166.00p | 165.00p | 165.50p | 60193 |
17/11/2014 | 164.50p | 166.00p | 164.50p | 166.00p | 24831 |
14/11/2014 | 165.75p | 165.75p | 164.50p | 164.50p | 434217 |
13/11/2014 | 166.00p | 166.00p | 164.98p | 166.00p | 12278 |
12/11/2014 | 165.75p | 165.75p | 164.50p | 165.00p | 18307 |
11/11/2014 | 164.50p | 165.75p | 164.50p | 165.00p | 25555 |
10/11/2014 | 164.50p | 165.50p | 164.50p | 165.50p | 39938 |
07/11/2014 | 164.75p | 166.00p | 164.75p | 166.00p | 36189 |
06/11/2014 | 165.75p | 165.75p | 164.98p | 165.13p | 3801 |
05/11/2014 | 164.50p | 165.25p | 164.50p | 165.00p | 54000 |
04/11/2014 | 164.50p | 165.75p | 164.50p | 164.50p | 26620 |
03/11/2014 | 164.50p | 165.50p | 164.50p | 165.50p | 47426 |
31/10/2014 | 166.00p | 166.00p | 164.50p | 165.50p | 77689 |
30/10/2014 | 166.00p | 166.25p | 165.00p | 166.25p | 58859 |
29/10/2014 | 166.25p | 166.25p | 164.75p | 165.00p | 21197 |
28/10/2014 | 166.00p | 166.00p | 164.50p | 166.00p | 65908 |
27/10/2014 | 164.75p | 165.24p | 164.50p | 165.00p | 56400 |
24/10/2014 | 165.25p | 165.50p | 164.50p | 165.00p | 60907 |
23/10/2014 | 166.00p | 166.00p | 164.50p | 165.00p | 14404 |
22/10/2014 | 165.75p | 165.75p | 164.25p | 165.25p | 66882 |
21/10/2014 | 164.25p | 166.00p | 164.25p | 165.25p | 35471 |
20/10/2014 | 166.25p | 166.25p | 164.50p | 165.50p | 1399 |
17/10/2014 | 166.50p | 166.50p | 164.25p | 165.75p | 3924 |
16/10/2014 | 164.75p | 165.08p | 164.00p | 164.00p | 31786 |
15/10/2014 | 165.25p | 165.25p | 165.00p | 165.00p | 23108 |
14/10/2014 | 166.25p | 166.25p | 164.50p | 165.63p | 2403 |
13/10/2014 | 166.50p | 166.50p | 164.50p | 164.50p | 63816 |
10/10/2014 | 166.50p | 166.50p | 165.25p | 166.00p | 43440 |
09/10/2014 | 166.50p | 166.50p | 165.25p | 166.00p | 66705 |
08/10/2014 | 166.50p | 166.50p | 165.25p | 166.50p | 22717 |
07/10/2014 | 165.00p | 166.50p | 164.00p | 166.50p | 40832 |
06/10/2014 | 164.75p | 164.75p | 164.25p | 164.75p | 15134 |
03/10/2014 | 165.00p | 165.00p | 164.15p | 165.00p | 31667 |
02/10/2014 | 165.00p | 165.00p | 163.32p | 165.00p | 56923 |
01/10/2014 | 164.75p | 164.75p | 163.00p | 163.00p | 53298 |
30/09/2014 | 165.00p | 165.00p | 163.25p | 164.00p | 15756 |
29/09/2014 | 165.00p | 165.00p | 163.00p | 163.00p | 47060 |
26/09/2014 | 164.25p | 164.25p | 163.25p | 164.00p | 30660 |
25/09/2014 | 165.00p | 165.00p | 163.25p | 164.50p | 10271 |
24/09/2014 | 165.00p | 165.00p | 163.50p | 164.50p | 36217 |
23/09/2014 | 163.00p | 164.37p | 163.00p | 163.00p | 36115 |
22/09/2014 | 163.00p | 164.98p | 163.00p | 163.75p | 82266 |
19/09/2014 | 163.25p | 164.75p | 163.25p | 164.75p | 76473 |
18/09/2014 | 162.50p | 164.00p | 162.50p | 162.50p | 1366 |
17/09/2014 | 162.75p | 164.00p | 162.50p | 162.50p | 40786 |
16/09/2014 | 163.50p | 164.00p | 162.50p | 162.50p | 11789 |
15/09/2014 | 164.00p | 164.00p | 163.00p | 163.00p | 68286 |
12/09/2014 | 164.00p | 164.00p | 163.25p | 163.25p | 10938 |
11/09/2014 | 164.00p | 164.00p | 163.00p | 163.00p | 23490 |
10/09/2014 | 164.00p | 164.00p | 163.00p | 163.00p | 19229 |
09/09/2014 | 163.75p | 164.30p | 163.00p | 163.00p | 56942 |
08/09/2014 | 163.50p | 164.26p | 163.00p | 163.00p | 30153 |
05/09/2014 | 164.75p | 164.75p | 163.25p | 163.25p | 11910 |
04/09/2014 | 164.75p | 164.75p | 163.25p | 163.25p | 70253 |
03/09/2014 | 164.50p | 166.00p | 164.20p | 164.25p | 46360 |
02/09/2014 | 165.00p | 166.00p | 165.00p | 166.00p | 611770 |
01/09/2014 | 166.00p | 166.25p | 165.00p | 165.00p | 41713 |
29/08/2014 | 165.75p | 166.00p | 165.50p | 166.00p | 96231 |
28/08/2014 | 165.75p | 166.00p | 165.00p | 166.00p | 21666 |
27/08/2014 | 165.00p | 166.00p | 165.00p | 166.00p | 112616 |
26/08/2014 | 166.25p | 166.50p | 165.00p | 166.50p | 102156 |
22/08/2014 | 165.75p | 166.00p | 165.66p | 166.00p | 22073 |
21/08/2014 | 165.75p | 166.00p | 165.33p | 166.00p | 160019 |
20/08/2014 | 166.50p | 166.50p | 165.00p | 166.00p | 63162 |
19/08/2014 | 166.00p | 166.00p | 165.68p | 166.00p | 9174 |
18/08/2014 | 165.75p | 166.25p | 165.52p | 166.25p | 141263 |
15/08/2014 | 165.75p | 166.00p | 165.19p | 166.00p | 59472 |
14/08/2014 | 165.75p | 165.80p | 165.19p | 165.75p | 17612 |
13/08/2014 | 165.75p | 166.25p | 165.67p | 166.00p | 32484 |
12/08/2014 | 165.75p | 166.00p | 165.50p | 166.00p | 14869 |
11/08/2014 | 165.75p | 166.00p | 165.08p | 165.50p | 24741 |
08/08/2014 | 166.50p | 166.50p | 165.09p | 165.25p | 42794 |
07/08/2014 | 165.75p | 166.00p | 164.50p | 165.25p | 134797 |
06/08/2014 | 165.25p | 165.75p | 164.50p | 165.75p | 12959 |
05/08/2014 | 166.25p | 166.25p | 164.50p | 164.50p | 93765 |
04/08/2014 | 166.25p | 166.25p | 165.00p | 165.00p | 24421 |
01/08/2014 | 165.00p | 166.34p | 165.00p | 165.00p | 28255 |
31/07/2014 | 165.50p | 166.25p | 164.87p | 165.50p | 54814 |
30/07/2014 | 165.50p | 166.25p | 165.50p | 166.25p | 203187 |
29/07/2014 | 165.50p | 166.50p | 165.50p | 166.25p | 69687 |
28/07/2014 | 166.00p | 166.00p | 165.50p | 165.75p | 131202 |
25/07/2014 | 166.00p | 166.00p | 165.50p | 165.50p | 116950 |
24/07/2014 | 165.75p | 166.00p | 165.63p | 165.75p | 22900 |
23/07/2014 | 166.75p | 166.75p | 165.97p | 166.00p | 129198 |
22/07/2014 | 166.75p | 166.75p | 166.13p | 166.13p | 20171 |
21/07/2014 | 167.00p | 167.00p | 165.75p | 165.75p | 26129 |
18/07/2014 | 167.00p | 167.00p | 165.75p | 166.25p | 22218 |
17/07/2014 | 166.75p | 167.00p | 165.83p | 167.00p | 75127 |
16/07/2014 | 166.75p | 167.00p | 166.26p | 167.00p | 37998 |
15/07/2014 | 167.00p | 167.23p | 165.58p | 166.75p | 98572 |
14/07/2014 | 166.75p | 168.00p | 165.64p | 167.00p | 323130 |
11/07/2014 | 166.75p | 167.00p | 164.89p | 167.00p | 28897 |
10/07/2014 | 166.25p | 166.75p | 164.76p | 166.50p | 4564 |
09/07/2014 | 166.75p | 166.75p | 165.23p | 166.00p | 166638 |
08/07/2014 | 167.00p | 167.00p | 164.75p | 166.75p | 75930 |
07/07/2014 | 165.00p | 167.00p | 164.46p | 167.00p | 103714 |
04/07/2014 | 163.00p | 166.75p | 162.50p | 166.75p | 210430 |
03/07/2014 | 162.00p | 163.00p | 161.50p | 162.75p | 49470 |
02/07/2014 | 162.00p | 162.00p | 161.25p | 161.50p | 259923 |
01/07/2014 | 161.75p | 162.00p | 160.75p | 162.00p | 146913 |
30/06/2014 | 161.50p | 161.75p | 160.63p | 161.50p | 38935 |
27/06/2014 | 162.00p | 162.00p | 161.00p | 161.75p | 13414 |
26/06/2014 | 162.00p | 162.00p | 160.25p | 161.00p | 241317 |
25/06/2014 | 162.00p | 162.25p | 160.50p | 161.50p | 510129 |
24/06/2014 | 162.25p | 164.25p | 162.00p | 162.25p | 286014 |
23/06/2014 | 162.75p | 164.75p | 162.00p | 162.50p | 243498 |
20/06/2014 | 162.75p | 163.75p | 161.00p | 163.75p | 2279845 |
19/06/2014 | 162.50p | 162.50p | 161.79p | 162.25p | 602110 |
18/06/2014 | 162.25p | 162.50p | 161.55p | 162.50p | 152882 |
17/06/2014 | 162.25p | 162.50p | 161.79p | 162.50p | 255498 |
16/06/2014 | 162.75p | 164.87p | 159.75p | 162.50p | 78257 |
13/06/2014 | 161.25p | 162.29p | 161.19p | 161.87p | 125556 |
12/06/2014 | 160.50p | 161.48p | 160.00p | 161.00p | 180442 |
11/06/2014 | 160.00p | 160.95p | 159.92p | 160.50p | 108510 |
10/06/2014 | 159.75p | 160.26p | 159.33p | 160.00p | 43401 |
09/06/2014 | 159.75p | 160.50p | 159.20p | 159.75p | 53998 |
06/06/2014 | 158.00p | 161.00p | 157.66p | 159.75p | 72455 |
05/06/2014 | 158.00p | 158.50p | 158.00p | 158.00p | 10655 |
04/06/2014 | 158.00p | 158.50p | 157.45p | 158.00p | 37300 |
03/06/2014 | 158.00p | 158.50p | 157.42p | 158.00p | 37700 |
02/06/2014 | 158.00p | 158.25p | 157.22p | 158.00p | 54146 |
30/05/2014 | 157.50p | 158.50p | 157.02p | 158.00p | 72762 |
29/05/2014 | 157.50p | 158.00p | 157.00p | 157.50p | 45202 |
28/05/2014 | 157.25p | 159.00p | 157.02p | 157.50p | 76637 |
27/05/2014 | 157.50p | 158.03p | 156.83p | 157.25p | 48332 |
23/05/2014 | 157.25p | 158.16p | 156.83p | 157.50p | 55424 |
22/05/2014 | 156.50p | 158.00p | 156.25p | 157.25p | 147446 |
21/05/2014 | 156.25p | 156.76p | 156.25p | 156.25p | 15531 |
20/05/2014 | 156.00p | 156.50p | 155.90p | 156.25p | 0 |
19/05/2014 | 156.50p | 156.50p | 155.90p | 156.00p | 54971 |
16/05/2014 | 156.00p | 156.50p | 155.75p | 156.00p | 43634 |
15/05/2014 | 156.00p | 156.50p | 156.00p | 156.00p | 41799 |
14/05/2014 | 154.88p | 156.50p | 154.88p | 156.00p | 356437 |
13/05/2014 | 154.88p | 155.73p | 154.53p | 154.88p | 59112 |
12/05/2014 | 154.00p | 155.12p | 154.00p | 155.12p | 110901 |
09/05/2014 | 153.00p | 154.48p | 152.25p | 154.00p | 503129 |
08/05/2014 | 152.25p | 152.75p | 152.00p | 152.25p | 177415 |
07/05/2014 | 152.25p | 152.50p | 151.94p | 152.25p | 42221 |
06/05/2014 | 152.25p | 152.75p | 151.50p | 152.25p | 64796 |
02/05/2014 | 152.25p | 152.50p | 151.68p | 152.25p | 32241 |
01/05/2014 | 151.50p | 152.75p | 151.25p | 152.25p | 114006 |
30/04/2014 | 151.50p | 151.75p | 150.77p | 151.50p | 143500 |
29/04/2014 | 151.63p | 152.00p | 150.67p | 151.50p | 127856 |
28/04/2014 | 151.63p | 151.70p | 151.01p | 151.63p | 32700 |
25/04/2014 | 151.87p | 151.87p | 150.00p | 151.63p | 46911 |
24/04/2014 | 151.87p | 151.87p | 151.70p | 151.87p | 31280 |
23/04/2014 | 151.87p | 151.87p | 151.79p | 151.87p | 25307 |
22/04/2014 | 151.63p | 152.25p | 151.63p | 151.87p | 33198 |
17/04/2014 | 151.63p | 152.00p | 151.63p | 152.00p | 41208 |
16/04/2014 | 150.50p | 152.00p | 150.50p | 152.00p | 118778 |
15/04/2014 | 150.50p | 150.72p | 150.50p | 150.50p | 24274 |
14/04/2014 | 150.50p | 150.78p | 150.50p | 150.50p | 66939 |
11/04/2014 | 150.25p | 150.78p | 150.25p | 150.50p | 27649 |
10/04/2014 | 150.00p | 150.80p | 149.75p | 150.25p | 61437 |
09/04/2014 | 149.50p | 150.34p | 149.50p | 149.75p | 13425 |
08/04/2014 | 148.13p | 150.34p | 148.13p | 150.00p | 130766 |
07/04/2014 | 148.37p | 148.44p | 147.51p | 148.13p | 183873 |
04/04/2014 | 147.87p | 148.42p | 147.50p | 148.37p | 1061928 |
03/04/2014 | 147.75p | 148.45p | 144.00p | 147.87p | 55393 |
02/04/2014 | 148.25p | 148.25p | 147.00p | 147.75p | 164705 |
01/04/2014 | 149.00p | 149.00p | 148.00p | 148.25p | 61727 |
31/03/2014 | 149.00p | 149.20p | 148.00p | 149.00p | 13070 |
28/03/2014 | 149.00p | 149.00p | 148.93p | 149.00p | 3683 |
27/03/2014 | 149.50p | 149.80p | 148.00p | 149.00p | 47379 |
26/03/2014 | 149.50p | 149.99p | 149.40p | 149.50p | 10500 |
25/03/2014 | 149.50p | 150.50p | 148.66p | 149.50p | 20268 |
24/03/2014 | 150.50p | 150.50p | 148.00p | 149.50p | 40968 |
21/03/2014 | 150.50p | 151.00p | 149.00p | 150.50p | 40767 |
20/03/2014 | 151.50p | 151.50p | 150.00p | 151.00p | 58014 |
19/03/2014 | 151.50p | 151.50p | 151.00p | 151.50p | 35500 |
18/03/2014 | 152.00p | 152.00p | 151.27p | 151.50p | 35956 |
17/03/2014 | 152.00p | 152.10p | 151.68p | 152.00p | 4535 |
14/03/2014 | 152.00p | 152.30p | 151.68p | 152.00p | 6000 |
13/03/2014 | 152.25p | 152.40p | 151.50p | 152.00p | 57826 |
12/03/2014 | 152.25p | 152.40p | 152.25p | 152.25p | 6450 |
11/03/2014 | 152.00p | 152.40p | 152.00p | 152.25p | 102293 |
10/03/2014 | 152.00p | 152.42p | 151.53p | 152.00p | 68850 |
07/03/2014 | 152.00p | 152.50p | 151.53p | 152.00p | 49302 |
06/03/2014 | 151.75p | 152.50p | 151.75p | 152.00p | 78284 |
05/03/2014 | 151.75p | 152.47p | 151.15p | 151.75p | 29320 |
04/03/2014 | 151.75p | 153.00p | 150.87p | 151.75p | 23429 |
03/03/2014 | 151.75p | 152.17p | 151.05p | 151.75p | 23087 |
28/02/2014 | 151.75p | 152.45p | 151.75p | 151.75p | 4700 |
27/02/2014 | 151.75p | 152.50p | 151.15p | 151.75p | 40649 |
26/02/2014 | 151.75p | 153.25p | 151.50p | 151.75p | 23651 |
25/02/2014 | 153.75p | 154.00p | 153.00p | 153.25p | 44557 |
24/02/2014 | 153.50p | 154.00p | 153.02p | 153.75p | 123208 |
*Close Price adjusted for both dividends and splits