Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/01/2014 | 181.00p | 183.00p | 180.00p | 182.50p | 85019 |
27/01/2014 | 188.00p | 188.00p | 175.00p | 181.00p | 279649 |
24/01/2014 | 188.50p | 190.00p | 186.00p | 188.00p | 98448 |
23/01/2014 | 190.00p | 191.00p | 186.00p | 188.50p | 104553 |
22/01/2014 | 189.50p | 192.97p | 189.00p | 190.50p | 115941 |
21/01/2014 | 191.50p | 193.00p | 188.00p | 189.50p | 94769 |
20/01/2014 | 191.50p | 193.00p | 190.00p | 191.50p | 117410 |
17/01/2014 | 187.00p | 193.00p | 186.00p | 191.50p | 239135 |
16/01/2014 | 194.00p | 195.80p | 187.00p | 187.00p | 159987 |
15/01/2014 | 191.50p | 195.96p | 191.00p | 194.00p | 141507 |
14/01/2014 | 195.00p | 197.00p | 186.00p | 191.50p | 305479 |
13/01/2014 | 189.50p | 197.00p | 188.00p | 195.00p | 361653 |
10/01/2014 | 189.50p | 191.00p | 188.00p | 189.50p | 515556 |
09/01/2014 | 186.50p | 193.00p | 185.50p | 189.50p | 144790 |
08/01/2014 | 189.50p | 189.50p | 184.00p | 185.50p | 316939 |
07/01/2014 | 186.00p | 192.00p | 186.00p | 189.50p | 114818 |
06/01/2014 | 180.00p | 189.00p | 180.00p | 186.00p | 271780 |
03/01/2014 | 177.75p | 182.00p | 177.75p | 180.00p | 452822 |
02/01/2014 | 177.75p | 180.00p | 175.72p | 177.75p | 65253 |
31/12/2013 | 177.75p | 180.00p | 175.77p | 177.75p | 18440 |
30/12/2013 | 182.00p | 182.00p | 175.00p | 177.75p | 168883 |
27/12/2013 | 177.00p | 182.75p | 177.00p | 182.00p | 215027 |
24/12/2013 | 176.00p | 179.00p | 176.00p | 177.00p | 93186 |
23/12/2013 | 174.50p | 178.00p | 173.50p | 176.00p | 59371 |
20/12/2013 | 173.50p | 175.00p | 173.00p | 174.00p | 199229 |
19/12/2013 | 167.00p | 174.00p | 167.00p | 173.50p | 291485 |
18/12/2013 | 171.00p | 171.30p | 166.00p | 167.00p | 171163 |
17/12/2013 | 171.00p | 172.00p | 170.00p | 170.00p | 92832 |
16/12/2013 | 171.00p | 172.00p | 170.50p | 171.00p | 56875 |
13/12/2013 | 171.00p | 172.00p | 170.02p | 171.00p | 88141 |
12/12/2013 | 167.50p | 173.91p | 167.50p | 171.00p | 107138 |
11/12/2013 | 171.50p | 173.00p | 167.00p | 168.00p | 289942 |
10/12/2013 | 171.50p | 173.50p | 170.50p | 171.50p | 203348 |
09/12/2013 | 167.50p | 175.00p | 167.50p | 171.50p | 219426 |
06/12/2013 | 162.00p | 169.00p | 160.06p | 168.00p | 348702 |
05/12/2013 | 157.50p | 162.00p | 155.05p | 160.50p | 176966 |
04/12/2013 | 156.50p | 160.00p | 155.70p | 157.50p | 444741 |
03/12/2013 | 160.00p | 161.00p | 154.00p | 156.50p | 138051 |
02/12/2013 | 159.00p | 162.00p | 159.00p | 160.00p | 160503 |
29/11/2013 | 160.00p | 160.00p | 158.00p | 159.00p | 164009 |
28/11/2013 | 160.50p | 162.00p | 157.00p | 160.00p | 72201 |
27/11/2013 | 162.50p | 162.50p | 158.00p | 160.50p | 250274 |
26/11/2013 | 157.50p | 169.00p | 157.00p | 162.50p | 993286 |
25/11/2013 | 154.00p | 157.00p | 153.00p | 155.50p | 375791 |
22/11/2013 | 156.50p | 156.65p | 153.04p | 154.00p | 179290 |
21/11/2013 | 160.00p | 161.60p | 155.00p | 156.50p | 175576 |
20/11/2013 | 164.00p | 164.10p | 158.00p | 160.00p | 145656 |
19/11/2013 | 164.50p | 167.81p | 163.50p | 164.00p | 387857 |
18/11/2013 | 164.50p | 165.00p | 163.00p | 164.50p | 142224 |
15/11/2013 | 164.50p | 165.00p | 164.50p | 164.50p | 195671 |
14/11/2013 | 163.50p | 167.75p | 163.00p | 164.50p | 228062 |
13/11/2013 | 161.50p | 167.00p | 160.50p | 163.50p | 405477 |
12/11/2013 | 156.50p | 163.00p | 155.75p | 161.50p | 402308 |
11/11/2013 | 150.00p | 160.00p | 149.00p | 156.50p | 701985 |
08/11/2013 | 148.50p | 151.00p | 148.50p | 150.00p | 1214729 |
07/11/2013 | 147.50p | 148.10p | 146.68p | 147.50p | 114174 |
06/11/2013 | 148.00p | 150.00p | 146.50p | 147.50p | 129861 |
05/11/2013 | 147.50p | 150.00p | 146.50p | 148.00p | 67390 |
04/11/2013 | 147.50p | 148.10p | 146.00p | 147.50p | 106209 |
01/11/2013 | 147.50p | 149.00p | 146.00p | 147.50p | 108165 |
31/10/2013 | 147.50p | 149.00p | 146.90p | 147.50p | 34700 |
30/10/2013 | 148.00p | 149.00p | 146.90p | 147.50p | 19843 |
29/10/2013 | 148.50p | 150.00p | 147.00p | 148.00p | 56797 |
28/10/2013 | 148.50p | 149.50p | 147.00p | 148.50p | 121052 |
25/10/2013 | 148.50p | 150.00p | 147.50p | 148.50p | 41462 |
24/10/2013 | 148.50p | 150.00p | 147.00p | 148.50p | 61527 |
23/10/2013 | 150.25p | 152.50p | 147.30p | 148.50p | 166981 |
22/10/2013 | 145.00p | 152.00p | 144.20p | 150.25p | 396995 |
21/10/2013 | 144.00p | 147.00p | 142.50p | 145.00p | 57068 |
18/10/2013 | 143.50p | 145.50p | 142.00p | 144.00p | 109769 |
17/10/2013 | 145.50p | 146.97p | 142.00p | 143.50p | 61768 |
16/10/2013 | 143.50p | 146.00p | 143.45p | 145.50p | 43769 |
15/10/2013 | 143.50p | 150.00p | 142.00p | 143.50p | 332885 |
14/10/2013 | 138.50p | 145.00p | 138.50p | 143.50p | 155602 |
11/10/2013 | 138.50p | 140.00p | 136.20p | 138.50p | 62087 |
10/10/2013 | 138.00p | 139.50p | 136.20p | 138.50p | 47540 |
09/10/2013 | 136.50p | 140.40p | 135.00p | 138.50p | 134028 |
08/10/2013 | 141.00p | 142.00p | 136.50p | 136.50p | 154336 |
07/10/2013 | 141.00p | 142.00p | 140.00p | 141.00p | 36815 |
04/10/2013 | 144.25p | 144.92p | 140.00p | 141.00p | 116350 |
03/10/2013 | 144.25p | 146.00p | 142.50p | 144.25p | 79224 |
02/10/2013 | 144.50p | 146.00p | 142.50p | 144.25p | 58000 |
01/10/2013 | 145.75p | 146.00p | 141.00p | 144.50p | 148430 |
30/09/2013 | 145.50p | 145.85p | 141.35p | 143.00p | 115896 |
27/09/2013 | 146.00p | 147.00p | 145.00p | 145.50p | 205269 |
26/09/2013 | 144.00p | 149.95p | 144.00p | 146.00p | 261690 |
25/09/2013 | 136.00p | 145.00p | 135.00p | 144.00p | 202838 |
24/09/2013 | 136.00p | 137.00p | 135.00p | 136.00p | 75546 |
23/09/2013 | 136.00p | 137.00p | 135.00p | 136.00p | 68845 |
20/09/2013 | 136.50p | 137.00p | 131.00p | 136.00p | 223348 |
19/09/2013 | 141.00p | 141.75p | 135.00p | 136.50p | 108685 |
18/09/2013 | 146.00p | 146.00p | 138.00p | 141.00p | 145142 |
17/09/2013 | 144.50p | 147.00p | 144.50p | 146.00p | 129854 |
16/09/2013 | 143.00p | 146.79p | 142.20p | 144.50p | 414486 |
13/09/2013 | 138.50p | 144.00p | 137.50p | 143.00p | 174485 |
12/09/2013 | 138.50p | 140.00p | 137.00p | 138.50p | 100823 |
11/09/2013 | 134.50p | 143.00p | 134.00p | 138.50p | 283761 |
10/09/2013 | 132.00p | 136.00p | 131.00p | 134.50p | 261893 |
09/09/2013 | 125.00p | 132.00p | 125.00p | 131.00p | 301333 |
06/09/2013 | 124.25p | 126.00p | 123.00p | 125.00p | 1724730 |
05/09/2013 | 124.25p | 124.25p | 124.25p | 124.25p | 2159 |
04/09/2013 | 124.75p | 125.87p | 123.50p | 124.25p | 55388 |
03/09/2013 | 125.00p | 125.87p | 123.00p | 124.75p | 74683 |
02/09/2013 | 126.00p | 126.00p | 124.00p | 125.00p | 20724 |
30/08/2013 | 126.50p | 127.53p | 125.00p | 126.00p | 65954 |
29/08/2013 | 121.00p | 127.55p | 120.00p | 126.50p | 213252 |
28/08/2013 | 124.00p | 124.50p | 120.00p | 121.00p | 99063 |
27/08/2013 | 125.50p | 125.50p | 123.00p | 124.50p | 72932 |
23/08/2013 | 125.50p | 127.00p | 124.15p | 125.50p | 68734 |
22/08/2013 | 129.50p | 129.50p | 123.15p | 125.50p | 208257 |
21/08/2013 | 119.00p | 130.00p | 118.26p | 129.50p | 616541 |
20/08/2013 | 122.00p | 122.00p | 117.20p | 119.00p | 150929 |
19/08/2013 | 118.62p | 122.80p | 117.66p | 122.00p | 89570 |
16/08/2013 | 116.13p | 120.00p | 116.00p | 118.62p | 133940 |
15/08/2013 | 117.25p | 117.25p | 115.40p | 116.13p | 78472 |
14/08/2013 | 121.50p | 121.50p | 114.00p | 117.25p | 291439 |
13/08/2013 | 118.00p | 121.85p | 117.65p | 121.50p | 216303 |
12/08/2013 | 115.00p | 121.00p | 113.00p | 118.00p | 332667 |
09/08/2013 | 112.00p | 114.00p | 111.00p | 113.50p | 250439 |
08/08/2013 | 108.00p | 111.50p | 107.00p | 111.50p | 227448 |
07/08/2013 | 107.25p | 109.00p | 106.50p | 107.50p | 41221 |
06/08/2013 | 107.00p | 109.00p | 106.50p | 107.25p | 85925 |
05/08/2013 | 104.00p | 109.00p | 104.00p | 107.00p | 121346 |
02/08/2013 | 104.12p | 105.25p | 103.13p | 104.00p | 15490 |
01/08/2013 | 102.50p | 105.00p | 102.50p | 104.12p | 130308 |
31/07/2013 | 101.50p | 103.00p | 101.05p | 102.50p | 429611 |
30/07/2013 | 100.87p | 102.00p | 100.87p | 101.50p | 48883 |
29/07/2013 | 100.00p | 101.75p | 99.52p | 100.87p | 37894 |
26/07/2013 | 100.00p | 101.00p | 99.00p | 100.00p | 30700 |
25/07/2013 | 101.50p | 103.00p | 99.00p | 100.00p | 67354 |
24/07/2013 | 98.00p | 103.00p | 98.00p | 101.50p | 136195 |
23/07/2013 | 97.50p | 98.00p | 97.00p | 98.00p | 161979 |
22/07/2013 | 95.00p | 99.00p | 94.50p | 97.50p | 259748 |
19/07/2013 | 95.00p | 96.00p | 94.50p | 95.00p | 45253 |
18/07/2013 | 98.50p | 99.00p | 94.00p | 95.00p | 178746 |
17/07/2013 | 99.00p | 100.00p | 98.00p | 98.50p | 78934 |
16/07/2013 | 96.00p | 99.00p | 96.00p | 98.00p | 826204 |
15/07/2013 | 93.50p | 97.88p | 93.50p | 96.00p | 215279 |
12/07/2013 | 93.50p | 93.50p | 93.00p | 93.50p | 62149 |
11/07/2013 | 93.50p | 95.00p | 92.00p | 93.50p | 78136 |
10/07/2013 | 93.50p | 94.40p | 92.00p | 93.50p | 609300 |
09/07/2013 | 92.25p | 93.60p | 91.50p | 93.00p | 219413 |
08/07/2013 | 93.00p | 93.45p | 91.00p | 92.25p | 93244 |
05/07/2013 | 95.00p | 95.00p | 92.00p | 93.00p | 137471 |
04/07/2013 | 96.50p | 96.95p | 94.00p | 95.00p | 81796 |
03/07/2013 | 96.50p | 98.00p | 95.00p | 96.50p | 75137 |
02/07/2013 | 98.50p | 98.50p | 95.00p | 96.50p | 84087 |
01/07/2013 | 98.50p | 98.50p | 98.30p | 98.50p | 30000 |
28/06/2013 | 98.50p | 100.50p | 98.00p | 100.50p | 129935 |
27/06/2013 | 98.50p | 99.00p | 98.00p | 98.50p | 85686 |
26/06/2013 | 98.50p | 99.00p | 98.44p | 98.50p | 15783 |
25/06/2013 | 99.50p | 99.50p | 98.00p | 98.50p | 58025 |
24/06/2013 | 101.00p | 101.50p | 99.00p | 99.50p | 80388 |
21/06/2013 | 101.00p | 101.50p | 100.80p | 101.00p | 43419 |
20/06/2013 | 101.00p | 101.75p | 100.80p | 101.00p | 19805 |
19/06/2013 | 101.00p | 102.00p | 101.00p | 101.00p | 223506 |
18/06/2013 | 100.50p | 102.00p | 100.00p | 101.00p | 168307 |
17/06/2013 | 98.00p | 101.33p | 96.00p | 100.50p | 112074 |
14/06/2013 | 98.50p | 98.50p | 96.00p | 98.00p | 45500 |
13/06/2013 | 98.50p | 98.90p | 97.00p | 98.50p | 9513 |
12/06/2013 | 98.50p | 98.50p | 97.00p | 98.50p | 23863 |
11/06/2013 | 98.50p | 99.20p | 97.00p | 98.50p | 57747 |
10/06/2013 | 101.00p | 101.50p | 97.00p | 98.50p | 135901 |
07/06/2013 | 101.00p | 101.00p | 99.00p | 101.00p | 56300 |
06/06/2013 | 101.00p | 101.00p | 100.00p | 101.00p | 49203 |
05/06/2013 | 102.50p | 103.50p | 100.00p | 101.00p | 71887 |
04/06/2013 | 103.50p | 104.00p | 102.00p | 103.50p | 67761 |
03/06/2013 | 105.00p | 105.70p | 102.00p | 104.00p | 126012 |
31/05/2013 | 105.00p | 105.90p | 104.01p | 105.00p | 26128 |
30/05/2013 | 105.50p | 107.54p | 104.00p | 105.00p | 54662 |
29/05/2013 | 107.00p | 109.00p | 103.00p | 105.50p | 130636 |
28/05/2013 | 106.00p | 107.55p | 105.00p | 107.00p | 997244 |
24/05/2013 | 102.00p | 108.00p | 101.78p | 106.00p | 1056947 |
23/05/2013 | 102.00p | 102.90p | 101.00p | 102.00p | 457346 |
22/05/2013 | 101.50p | 103.00p | 98.00p | 102.00p | 714905 |
21/05/2013 | 102.50p | 106.00p | 98.15p | 101.50p | 873897 |
20/05/2013 | 97.50p | 105.00p | 97.50p | 102.00p | 228516 |
17/05/2013 | 97.50p | 99.00p | 96.50p | 97.50p | 67019 |
16/05/2013 | 97.50p | 99.00p | 96.45p | 97.50p | 86337 |
15/05/2013 | 97.00p | 98.00p | 96.45p | 97.50p | 23803 |
14/05/2013 | 97.00p | 97.99p | 96.04p | 97.00p | 32192 |
13/05/2013 | 97.50p | 98.70p | 96.16p | 97.00p | 51674 |
10/05/2013 | 97.50p | 99.00p | 96.30p | 97.50p | 24970 |
09/05/2013 | 97.50p | 99.00p | 96.79p | 97.50p | 16262 |
08/05/2013 | 97.50p | 99.00p | 96.00p | 97.50p | 37243 |
07/05/2013 | 98.00p | 98.80p | 97.00p | 97.50p | 61796 |
03/05/2013 | 97.50p | 98.50p | 96.45p | 98.00p | 113562 |
02/05/2013 | 98.00p | 99.00p | 97.50p | 97.50p | 83679 |
01/05/2013 | 95.00p | 102.00p | 95.00p | 98.00p | 313165 |
30/04/2013 | 91.25p | 96.48p | 91.00p | 95.00p | 292910 |
29/04/2013 | 91.25p | 91.50p | 91.25p | 91.25p | 56985 |
26/04/2013 | 91.50p | 91.50p | 91.00p | 91.25p | 521873 |
25/04/2013 | 91.50p | 91.50p | 91.00p | 91.50p | 164230 |
24/04/2013 | 91.50p | 91.75p | 91.00p | 91.50p | 110050 |
23/04/2013 | 91.50p | 91.75p | 91.00p | 91.50p | 71240 |
22/04/2013 | 91.50p | 91.75p | 91.00p | 91.50p | 25048 |
19/04/2013 | 91.50p | 92.00p | 91.00p | 91.50p | 123615 |
18/04/2013 | 91.50p | 91.88p | 91.00p | 91.50p | 207945 |
17/04/2013 | 91.50p | 91.50p | 91.00p | 91.50p | 182476 |
16/04/2013 | 91.50p | 91.50p | 91.00p | 91.50p | 137791 |
*Close Price adjusted for both dividends and splits