Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/11/2014 | 147.00p | 147.00p | 142.83p | 145.75p | 10233 |
07/11/2014 | 147.00p | 147.75p | 143.75p | 145.88p | 29689 |
06/11/2014 | 143.50p | 147.50p | 143.00p | 143.00p | 29103 |
05/11/2014 | 147.75p | 148.00p | 143.26p | 148.00p | 2219 |
04/11/2014 | 147.25p | 147.25p | 140.00p | 140.00p | 6886 |
03/11/2014 | 147.50p | 147.50p | 142.58p | 146.38p | 22097 |
31/10/2014 | 144.75p | 145.07p | 142.80p | 145.00p | 22898 |
30/10/2014 | 144.75p | 146.00p | 142.12p | 146.00p | 56433 |
29/10/2014 | 144.50p | 145.00p | 139.44p | 145.00p | 39465 |
28/10/2014 | 144.75p | 144.75p | 142.55p | 144.00p | 1622 |
27/10/2014 | 145.00p | 145.00p | 140.22p | 145.00p | 18190 |
24/10/2014 | 144.75p | 144.75p | 138.25p | 143.50p | 1124 |
23/10/2014 | 144.75p | 144.75p | 141.38p | 141.38p | 5696 |
22/10/2014 | 144.75p | 144.75p | 138.25p | 141.25p | 1295 |
21/10/2014 | 140.00p | 144.75p | 139.04p | 141.88p | 13197 |
20/10/2014 | 140.00p | 145.00p | 139.07p | 145.00p | 10322 |
17/10/2014 | 140.00p | 140.00p | 133.75p | 140.00p | 124818 |
16/10/2014 | 136.75p | 139.75p | 134.00p | 134.00p | 27099 |
15/10/2014 | 140.25p | 143.13p | 135.00p | 135.00p | 1266029 |
14/10/2014 | 142.25p | 144.00p | 142.00p | 143.00p | 15327 |
13/10/2014 | 147.00p | 149.75p | 142.00p | 142.00p | 25109 |
10/10/2014 | 149.75p | 150.00p | 147.00p | 150.00p | 8552 |
09/10/2014 | 150.00p | 150.00p | 148.46p | 149.13p | 14388 |
08/10/2014 | 152.75p | 152.75p | 148.25p | 150.00p | 13367 |
07/10/2014 | 148.00p | 150.00p | 148.00p | 150.00p | 32890 |
06/10/2014 | 150.00p | 156.00p | 148.00p | 148.50p | 260734 |
03/10/2014 | 157.75p | 157.75p | 148.00p | 148.00p | 10822 |
02/10/2014 | 158.00p | 158.00p | 148.25p | 151.00p | 65672 |
01/10/2014 | 158.00p | 158.00p | 151.25p | 158.00p | 7623 |
30/09/2014 | 157.75p | 158.00p | 150.75p | 157.00p | 173826 |
29/09/2014 | 154.75p | 156.00p | 153.00p | 156.00p | 35258 |
26/09/2014 | 153.00p | 155.00p | 149.25p | 154.00p | 56284 |
25/09/2014 | 149.75p | 152.00p | 148.75p | 150.00p | 29455 |
24/09/2014 | 145.50p | 149.75p | 143.50p | 144.50p | 23579 |
23/09/2014 | 147.00p | 147.00p | 144.43p | 147.00p | 13967 |
22/09/2014 | 142.00p | 149.07p | 142.00p | 147.00p | 47049 |
19/09/2014 | 140.25p | 147.00p | 140.25p | 146.25p | 53498 |
18/09/2014 | 138.25p | 147.00p | 137.42p | 147.00p | 87100 |
17/09/2014 | 122.25p | 145.25p | 120.00p | 132.25p | 252358 |
16/09/2014 | 126.00p | 127.25p | 122.00p | 122.00p | 108774 |
15/09/2014 | 127.75p | 133.25p | 126.25p | 126.25p | 30086 |
12/09/2014 | 130.00p | 133.50p | 127.75p | 128.75p | 75628 |
11/09/2014 | 132.25p | 138.75p | 130.00p | 130.00p | 11949 |
10/09/2014 | 137.00p | 138.51p | 132.00p | 132.00p | 624092 |
09/09/2014 | 133.25p | 135.50p | 132.00p | 134.00p | 70235 |
08/09/2014 | 134.25p | 137.50p | 132.50p | 132.50p | 36779 |
05/09/2014 | 144.25p | 149.25p | 135.00p | 135.00p | 38813 |
04/09/2014 | 149.75p | 149.75p | 144.00p | 144.00p | 12743 |
03/09/2014 | 149.00p | 151.01p | 147.00p | 147.00p | 50498 |
02/09/2014 | 154.75p | 154.75p | 147.75p | 149.00p | 24783 |
01/09/2014 | 152.00p | 158.00p | 150.25p | 153.75p | 14857 |
29/08/2014 | 159.75p | 159.75p | 154.00p | 154.00p | 6041 |
28/08/2014 | 161.25p | 161.25p | 156.00p | 159.00p | 1454 |
27/08/2014 | 162.75p | 162.75p | 157.25p | 158.00p | 2348 |
26/08/2014 | 161.75p | 161.75p | 156.23p | 159.00p | 484 |
22/08/2014 | 161.75p | 162.00p | 160.00p | 162.00p | 55 |
21/08/2014 | 163.75p | 163.75p | 158.00p | 162.00p | 21360 |
20/08/2014 | 159.00p | 160.00p | 158.15p | 160.00p | 3282 |
19/08/2014 | 159.75p | 159.75p | 158.11p | 159.00p | 35573 |
18/08/2014 | 162.75p | 163.00p | 158.00p | 158.00p | 12769 |
15/08/2014 | 161.75p | 161.75p | 158.26p | 159.75p | 7132 |
14/08/2014 | 161.75p | 161.75p | 161.00p | 161.00p | 2791 |
13/08/2014 | 161.75p | 161.75p | 158.38p | 160.75p | 605 |
12/08/2014 | 164.75p | 164.75p | 159.50p | 161.00p | 12599 |
11/08/2014 | 162.50p | 163.25p | 159.50p | 161.00p | 27445 |
08/08/2014 | 161.90p | 164.00p | 156.48p | 162.37p | 75320 |
07/08/2014 | 160.00p | 165.00p | 157.00p | 164.00p | 49532 |
06/08/2014 | 159.75p | 160.00p | 155.25p | 160.00p | 13882 |
05/08/2014 | 159.75p | 160.00p | 154.75p | 160.00p | 23058 |
04/08/2014 | 155.00p | 158.05p | 154.50p | 154.75p | 31153 |
01/08/2014 | 158.25p | 163.25p | 158.00p | 158.00p | 5776 |
31/07/2014 | 167.75p | 168.00p | 160.00p | 160.00p | 29894 |
30/07/2014 | 167.75p | 168.00p | 161.17p | 168.00p | 15074 |
29/07/2014 | 160.75p | 167.75p | 160.75p | 167.75p | 22564 |
28/07/2014 | 162.25p | 166.10p | 162.00p | 165.00p | 22066 |
25/07/2014 | 169.75p | 169.75p | 162.25p | 164.00p | 16418 |
24/07/2014 | 169.75p | 169.75p | 162.00p | 162.00p | 17658 |
23/07/2014 | 170.00p | 170.00p | 163.00p | 166.75p | 7453 |
22/07/2014 | 167.00p | 167.75p | 162.86p | 167.75p | 6918 |
21/07/2014 | 170.00p | 170.00p | 164.00p | 168.00p | 49735 |
18/07/2014 | 170.00p | 170.50p | 164.50p | 169.00p | 16319 |
17/07/2014 | 169.75p | 170.50p | 166.75p | 170.50p | 16405 |
16/07/2014 | 170.00p | 170.00p | 164.75p | 168.00p | 35782 |
15/07/2014 | 168.50p | 169.75p | 163.50p | 168.00p | 30374 |
14/07/2014 | 168.25p | 169.06p | 163.16p | 166.00p | 73552 |
11/07/2014 | 170.00p | 170.00p | 166.89p | 168.50p | 126270 |
10/07/2014 | 170.50p | 170.50p | 165.97p | 168.00p | 24530 |
09/07/2014 | 169.50p | 169.75p | 165.75p | 168.00p | 30500 |
08/07/2014 | 168.50p | 170.00p | 166.00p | 169.75p | 11977 |
07/07/2014 | 167.00p | 172.50p | 165.50p | 167.00p | 760103 |
04/07/2014 | 169.75p | 172.50p | 163.83p | 172.50p | 57799 |
03/07/2014 | 167.75p | 170.00p | 164.25p | 170.00p | 62867 |
02/07/2014 | 167.75p | 167.75p | 162.17p | 162.50p | 100379 |
01/07/2014 | 167.50p | 168.00p | 163.50p | 165.50p | 8229 |
30/06/2014 | 166.00p | 168.00p | 165.25p | 168.00p | 26622 |
27/06/2014 | 166.75p | 168.00p | 166.10p | 168.00p | 13316 |
26/06/2014 | 164.00p | 170.00p | 162.73p | 170.00p | 30466 |
25/06/2014 | 167.00p | 167.00p | 162.75p | 163.50p | 60258 |
24/06/2014 | 159.75p | 171.25p | 156.62p | 165.50p | 213676 |
23/06/2014 | 157.50p | 158.75p | 155.50p | 157.50p | 55200 |
20/06/2014 | 170.00p | 170.00p | 151.00p | 160.00p | 2374145 |
19/06/2014 | 168.00p | 171.75p | 168.00p | 168.50p | 31088 |
18/06/2014 | 170.00p | 172.00p | 168.00p | 169.00p | 32632 |
17/06/2014 | 171.00p | 171.75p | 169.00p | 170.00p | 89894 |
16/06/2014 | 171.00p | 171.00p | 166.75p | 169.75p | 413737 |
13/06/2014 | 170.75p | 170.75p | 166.25p | 170.00p | 34551 |
12/06/2014 | 174.00p | 174.00p | 165.00p | 169.50p | 93043 |
11/06/2014 | 171.00p | 174.00p | 168.00p | 168.00p | 784661 |
10/06/2014 | 174.00p | 174.00p | 168.25p | 171.00p | 87687 |
09/06/2014 | 168.00p | 173.75p | 167.86p | 171.00p | 13961 |
06/06/2014 | 160.25p | 173.00p | 160.25p | 172.00p | 120331 |
05/06/2014 | 163.75p | 167.00p | 161.41p | 167.00p | 130625 |
04/06/2014 | 161.25p | 162.00p | 157.00p | 161.50p | 83978 |
03/06/2014 | 156.75p | 161.85p | 155.53p | 161.50p | 58543 |
02/06/2014 | 156.50p | 157.00p | 150.90p | 157.00p | 34262 |
30/05/2014 | 152.25p | 153.38p | 150.00p | 152.50p | 371091 |
29/05/2014 | 151.75p | 157.00p | 148.25p | 157.00p | 162703 |
28/05/2014 | 152.45p | 152.45p | 149.23p | 150.13p | 2360 |
27/05/2014 | 140.00p | 152.54p | 140.00p | 150.00p | 47137 |
23/05/2014 | 139.50p | 139.90p | 135.87p | 135.87p | 2913 |
22/05/2014 | 135.00p | 141.90p | 135.00p | 138.75p | 20743 |
21/05/2014 | 145.00p | 147.00p | 129.00p | 139.50p | 82626 |
20/05/2014 | 125.00p | 129.75p | 125.00p | 129.00p | 6119 |
19/05/2014 | 132.25p | 132.25p | 125.25p | 128.63p | 5166 |
16/05/2014 | 125.25p | 130.23p | 125.25p | 127.00p | 16878 |
15/05/2014 | 132.00p | 135.68p | 127.00p | 127.00p | 10672 |
14/05/2014 | 135.00p | 141.75p | 134.00p | 134.00p | 18780 |
13/05/2014 | 135.85p | 138.75p | 135.00p | 138.75p | 5637 |
12/05/2014 | 135.25p | 142.33p | 135.00p | 135.00p | 5042 |
09/05/2014 | 139.00p | 141.38p | 138.25p | 139.37p | 0 |
08/05/2014 | 139.00p | 141.38p | 138.25p | 141.38p | 31189 |
07/05/2014 | 137.37p | 140.50p | 137.37p | 140.50p | 1818 |
06/05/2014 | 141.33p | 145.00p | 137.05p | 140.63p | 10554 |
02/05/2014 | 142.00p | 145.00p | 139.44p | 145.00p | 5719 |
01/05/2014 | 136.00p | 138.50p | 136.00p | 138.50p | 945 |
30/04/2014 | 137.00p | 141.33p | 135.30p | 138.50p | 30859 |
29/04/2014 | 137.00p | 138.75p | 137.00p | 138.50p | 5635 |
28/04/2014 | 138.50p | 140.00p | 138.00p | 138.75p | 1632 |
25/04/2014 | 142.00p | 149.75p | 138.50p | 140.00p | 28135 |
24/04/2014 | 149.75p | 149.75p | 143.64p | 149.75p | 6299 |
23/04/2014 | 150.00p | 150.00p | 143.00p | 149.75p | 53624 |
22/04/2014 | 150.00p | 150.00p | 143.00p | 143.00p | 18604 |
17/04/2014 | 145.25p | 149.00p | 143.00p | 143.00p | 175156 |
16/04/2014 | 147.25p | 152.25p | 147.25p | 149.87p | 10425 |
15/04/2014 | 152.25p | 152.50p | 147.00p | 152.00p | 18568 |
14/04/2014 | 153.00p | 153.00p | 145.25p | 152.00p | 11477 |
11/04/2014 | 146.00p | 149.13p | 145.55p | 149.00p | 11260 |
10/04/2014 | 147.30p | 150.80p | 147.30p | 149.13p | 194901 |
09/04/2014 | 151.25p | 151.25p | 147.30p | 150.00p | 122308 |
08/04/2014 | 150.00p | 150.50p | 147.50p | 150.50p | 53927 |
07/04/2014 | 149.50p | 154.23p | 149.50p | 149.50p | 62400 |
04/04/2014 | 149.50p | 154.23p | 149.50p | 151.75p | 246769 |
03/04/2014 | 149.50p | 153.50p | 149.50p | 152.13p | 4309 |
02/04/2014 | 155.00p | 155.00p | 152.10p | 153.50p | 18564 |
01/04/2014 | 154.00p | 154.00p | 148.50p | 151.50p | 20000 |
31/03/2014 | 148.75p | 152.59p | 148.50p | 148.50p | 8324 |
28/03/2014 | 155.00p | 155.00p | 149.00p | 151.75p | 183949 |
27/03/2014 | 154.48p | 154.48p | 148.60p | 151.75p | 1476 |
26/03/2014 | 149.75p | 155.00p | 145.00p | 152.25p | 24866 |
25/03/2014 | 142.00p | 150.00p | 142.00p | 145.00p | 12587 |
24/03/2014 | 142.00p | 145.09p | 139.00p | 144.50p | 11869 |
21/03/2014 | 142.00p | 145.00p | 139.00p | 139.00p | 19030 |
20/03/2014 | 147.00p | 150.00p | 145.25p | 145.25p | 9043 |
19/03/2014 | 157.48p | 159.68p | 153.14p | 153.14p | 28054 |
18/03/2014 | 153.65p | 156.72p | 149.06p | 149.06p | 49945 |
17/03/2014 | 155.24p | 157.23p | 152.12p | 153.40p | 13274 |
14/03/2014 | 157.99p | 157.99p | 150.78p | 154.16p | 19672 |
13/03/2014 | 153.14p | 153.14p | 153.14p | 153.14p | 5202 |
12/03/2014 | 152.12p | 153.14p | 147.02p | 153.14p | 15896 |
11/03/2014 | 147.53p | 151.82p | 146.51p | 151.10p | 8692 |
10/03/2014 | 147.78p | 148.04p | 143.91p | 147.02p | 92145 |
07/03/2014 | 144.98p | 148.04p | 144.98p | 147.02p | 106984 |
06/03/2014 | 148.04p | 148.04p | 140.99p | 147.53p | 638 |
05/03/2014 | 146.00p | 146.00p | 140.89p | 146.00p | 26670 |
04/03/2014 | 146.00p | 148.04p | 138.24p | 146.00p | 41512 |
03/03/2014 | 142.64p | 145.58p | 142.64p | 144.59p | 21218 |
28/02/2014 | 142.17p | 145.59p | 137.83p | 144.08p | 4163 |
27/02/2014 | 148.04p | 148.04p | 137.83p | 137.83p | 37143 |
26/02/2014 | 151.10p | 151.74p | 149.21p | 151.74p | 8910 |
25/02/2014 | 149.57p | 151.10p | 146.39p | 150.59p | 14985 |
24/02/2014 | 148.14p | 149.06p | 148.04p | 149.06p | 18522 |
21/02/2014 | 150.15p | 152.94p | 150.15p | 152.25p | 17873 |
20/02/2014 | 152.15p | 153.85p | 150.15p | 150.59p | 27150 |
19/02/2014 | 148.29p | 152.76p | 146.20p | 152.12p | 35745 |
18/02/2014 | 148.29p | 153.09p | 148.04p | 148.04p | 33545 |
17/02/2014 | 139.87p | 152.12p | 135.46p | 150.34p | 78234 |
14/02/2014 | 132.72p | 138.84p | 130.68p | 137.57p | 62674 |
13/02/2014 | 132.47p | 133.42p | 130.68p | 130.68p | 114367 |
12/02/2014 | 130.08p | 130.68p | 130.08p | 130.68p | 3170 |
11/02/2014 | 132.21p | 133.41p | 127.62p | 130.68p | 26284 |
10/02/2014 | 133.49p | 133.49p | 131.69p | 132.47p | 496405 |
07/02/2014 | 130.43p | 132.57p | 130.17p | 131.45p | 23113 |
06/02/2014 | 130.43p | 132.72p | 129.60p | 130.17p | 44254 |
05/02/2014 | 127.62p | 133.21p | 127.62p | 130.68p | 95994 |
04/02/2014 | 129.15p | 133.74p | 128.64p | 132.47p | 197083 |
03/02/2014 | 122.26p | 133.23p | 117.28p | 133.23p | 42395 |
31/01/2014 | 118.18p | 118.18p | 113.68p | 117.28p | 918 |
30/01/2014 | 116.39p | 116.39p | 114.96p | 116.26p | 4037 |
29/01/2014 | 113.85p | 115.88p | 113.58p | 115.88p | 366 |
28/01/2014 | 114.86p | 116.16p | 113.58p | 113.58p | 5434 |
*Close Price adjusted for both dividends and splits