Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2014 | 115.19p | 117.18p | 113.21p | 115.19p | 2957 |
09/12/2014 | 115.19p | 117.18p | 113.21p | 115.19p | 12588 |
08/12/2014 | 115.19p | 115.69p | 113.21p | 115.19p | 7140 |
05/12/2014 | 115.19p | 115.19p | 113.21p | 115.19p | 106294 |
04/12/2014 | 115.19p | 115.39p | 113.21p | 115.19p | 17300 |
03/12/2014 | 116.68p | 117.68p | 114.20p | 115.19p | 309587 |
02/12/2014 | 118.17p | 118.17p | 114.20p | 116.68p | 77271 |
01/12/2014 | 119.17p | 119.17p | 117.18p | 118.17p | 9249 |
28/11/2014 | 120.16p | 120.16p | 114.20p | 119.66p | 62519 |
27/11/2014 | 121.65p | 121.90p | 119.17p | 120.16p | 13715 |
26/11/2014 | 121.65p | 121.65p | 121.65p | 121.65p | 0 |
25/11/2014 | 121.65p | 121.65p | 119.17p | 121.65p | 9314 |
24/11/2014 | 121.65p | 122.15p | 119.17p | 121.65p | 16508 |
21/11/2014 | 121.65p | 121.92p | 119.17p | 121.65p | 36387 |
20/11/2014 | 121.65p | 121.65p | 119.32p | 121.65p | 2517 |
19/11/2014 | 121.65p | 121.65p | 119.29p | 121.65p | 10114 |
18/11/2014 | 121.65p | 123.14p | 119.41p | 121.65p | 24812 |
17/11/2014 | 121.65p | 125.62p | 119.19p | 121.65p | 53421 |
14/11/2014 | 124.63p | 124.63p | 116.68p | 121.65p | 128351 |
13/11/2014 | 116.68p | 126.61p | 112.22p | 124.63p | 479237 |
12/11/2014 | 141.51p | 141.51p | 139.28p | 141.51p | 1052 |
11/11/2014 | 141.51p | 141.51p | 141.51p | 141.51p | 0 |
10/11/2014 | 141.01p | 142.50p | 139.03p | 141.51p | 12565 |
07/11/2014 | 141.01p | 141.01p | 139.03p | 141.01p | 780 |
06/11/2014 | 141.01p | 141.01p | 140.42p | 141.01p | 12791 |
05/11/2014 | 141.01p | 141.01p | 141.01p | 141.01p | 0 |
04/11/2014 | 141.01p | 141.01p | 141.01p | 141.01p | 0 |
03/11/2014 | 135.55p | 143.00p | 135.55p | 141.01p | 21880 |
31/10/2014 | 135.55p | 135.55p | 135.06p | 135.55p | 1435 |
30/10/2014 | 135.55p | 135.55p | 135.55p | 135.55p | 0 |
29/10/2014 | 135.55p | 135.55p | 134.51p | 135.55p | 754 |
28/10/2014 | 135.06p | 135.55p | 134.51p | 135.55p | 43 |
27/10/2014 | 135.06p | 135.06p | 135.06p | 135.06p | 0 |
24/10/2014 | 135.06p | 135.06p | 135.06p | 135.06p | 0 |
23/10/2014 | 134.06p | 135.55p | 133.44p | 135.06p | 13494 |
22/10/2014 | 134.06p | 134.06p | 132.32p | 134.06p | 122046 |
21/10/2014 | 134.06p | 134.06p | 134.06p | 134.06p | 0 |
20/10/2014 | 134.06p | 134.56p | 133.12p | 134.06p | 14702 |
17/10/2014 | 134.06p | 134.06p | 133.12p | 134.06p | 5035 |
16/10/2014 | 134.06p | 134.06p | 133.12p | 134.06p | 11626 |
15/10/2014 | 134.06p | 134.06p | 133.19p | 134.06p | 76932 |
14/10/2014 | 134.06p | 134.06p | 134.06p | 134.06p | 0 |
13/10/2014 | 134.06p | 134.06p | 134.06p | 134.06p | 0 |
10/10/2014 | 134.06p | 134.06p | 133.57p | 134.06p | 34955 |
09/10/2014 | 134.56p | 134.56p | 134.06p | 134.06p | 3021 |
08/10/2014 | 134.56p | 134.56p | 134.51p | 134.56p | 16603 |
07/10/2014 | 136.55p | 137.87p | 134.06p | 136.55p | 40532 |
06/10/2014 | 136.55p | 136.55p | 135.30p | 136.55p | 19266 |
03/10/2014 | 136.55p | 136.55p | 136.55p | 136.55p | 0 |
02/10/2014 | 136.55p | 137.04p | 135.30p | 136.55p | 9050 |
01/10/2014 | 136.55p | 136.55p | 136.55p | 136.55p | 0 |
30/09/2014 | 136.55p | 137.14p | 135.30p | 136.55p | 7339 |
29/09/2014 | 136.55p | 137.89p | 135.30p | 136.55p | 35666 |
26/09/2014 | 136.55p | 137.74p | 136.55p | 136.55p | 2894 |
25/09/2014 | 136.55p | 137.72p | 135.30p | 136.55p | 11580 |
24/09/2014 | 137.04p | 137.95p | 135.06p | 136.55p | 820331 |
23/09/2014 | 137.04p | 138.43p | 135.30p | 137.04p | 116747 |
22/09/2014 | 137.04p | 138.53p | 137.04p | 137.04p | 1858 |
19/09/2014 | 137.04p | 138.53p | 137.04p | 137.04p | 11983 |
18/09/2014 | 137.04p | 137.84p | 135.06p | 137.04p | 2731 |
17/09/2014 | 138.03p | 138.03p | 137.04p | 137.04p | 5035 |
16/09/2014 | 138.53p | 138.53p | 137.04p | 138.03p | 13059 |
15/09/2014 | 138.03p | 138.42p | 137.04p | 138.03p | 1240 |
12/09/2014 | 138.03p | 139.03p | 137.04p | 138.03p | 111313 |
11/09/2014 | 137.04p | 137.04p | 137.04p | 137.04p | 0 |
10/09/2014 | 137.04p | 138.03p | 135.06p | 137.04p | 12502 |
09/09/2014 | 137.04p | 139.03p | 135.55p | 137.04p | 14936 |
08/09/2014 | 137.54p | 138.03p | 135.06p | 137.04p | 2342 |
05/09/2014 | 137.54p | 138.03p | 134.06p | 137.54p | 112720 |
04/09/2014 | 137.54p | 139.03p | 136.05p | 137.54p | 107816 |
03/09/2014 | 138.03p | 138.78p | 136.05p | 137.54p | 23918 |
02/09/2014 | 139.52p | 139.52p | 137.04p | 138.03p | 52295 |
01/09/2014 | 141.01p | 141.01p | 139.03p | 139.52p | 28792 |
29/08/2014 | 141.51p | 142.45p | 139.03p | 141.01p | 11695 |
28/08/2014 | 143.99p | 143.99p | 139.03p | 141.51p | 14607 |
27/08/2014 | 145.98p | 145.98p | 140.59p | 143.99p | 706986 |
26/08/2014 | 153.92p | 153.92p | 145.98p | 147.47p | 59881 |
22/08/2014 | 155.41p | 156.41p | 154.42p | 155.41p | 5790 |
21/08/2014 | 155.41p | 156.90p | 155.41p | 155.41p | 705 |
20/08/2014 | 155.41p | 155.91p | 153.92p | 155.41p | 45468 |
19/08/2014 | 155.41p | 155.41p | 155.41p | 155.41p | 0 |
18/08/2014 | 155.41p | 156.01p | 154.05p | 155.41p | 3909 |
15/08/2014 | 155.41p | 156.31p | 154.05p | 155.41p | 6650 |
14/08/2014 | 155.41p | 156.31p | 153.92p | 155.41p | 111911 |
13/08/2014 | 154.92p | 155.41p | 154.90p | 155.41p | 8459 |
12/08/2014 | 154.92p | 154.92p | 154.92p | 154.92p | 201399 |
11/08/2014 | 154.92p | 154.92p | 154.17p | 154.92p | 27793 |
08/08/2014 | 154.92p | 155.12p | 154.92p | 154.92p | 34026 |
07/08/2014 | 154.92p | 154.92p | 153.92p | 154.92p | 5035 |
06/08/2014 | 155.91p | 155.91p | 153.92p | 154.92p | 23627 |
05/08/2014 | 155.91p | 156.11p | 155.12p | 155.91p | 11609 |
04/08/2014 | 155.91p | 155.91p | 155.39p | 155.91p | 17868 |
01/08/2014 | 155.91p | 156.31p | 155.66p | 155.91p | 8559 |
31/07/2014 | 155.91p | 156.02p | 155.91p | 155.91p | 37057 |
30/07/2014 | 155.91p | 156.01p | 154.42p | 155.91p | 0 |
29/07/2014 | 155.41p | 156.01p | 154.42p | 155.91p | 44371 |
28/07/2014 | 155.41p | 155.41p | 154.42p | 155.41p | 8749 |
25/07/2014 | 155.41p | 155.41p | 153.92p | 155.41p | 15920 |
24/07/2014 | 155.91p | 155.91p | 154.92p | 155.41p | 0 |
23/07/2014 | 155.91p | 155.91p | 154.92p | 155.91p | 781 |
22/07/2014 | 156.41p | 156.41p | 155.91p | 155.91p | 3407 |
21/07/2014 | 157.40p | 158.37p | 155.46p | 156.41p | 17245 |
18/07/2014 | 157.90p | 159.39p | 154.92p | 157.40p | 219874 |
17/07/2014 | 157.90p | 158.39p | 156.90p | 157.90p | 12386 |
16/07/2014 | 157.90p | 158.39p | 156.90p | 157.90p | 18976 |
15/07/2014 | 157.90p | 158.89p | 157.42p | 157.90p | 5523 |
14/07/2014 | 157.90p | 157.90p | 157.40p | 157.90p | 3078 |
11/07/2014 | 157.90p | 158.89p | 157.15p | 157.90p | 3632 |
10/07/2014 | 157.90p | 158.89p | 157.90p | 157.90p | 4078 |
09/07/2014 | 157.90p | 158.89p | 156.90p | 157.90p | 8398 |
08/07/2014 | 157.90p | 158.89p | 156.90p | 157.90p | 5060 |
07/07/2014 | 157.90p | 158.89p | 156.90p | 157.90p | 20443 |
04/07/2014 | 154.42p | 160.87p | 153.92p | 157.90p | 101932 |
03/07/2014 | 154.92p | 154.92p | 151.99p | 153.43p | 60071 |
02/07/2014 | 148.46p | 155.91p | 147.47p | 154.92p | 33028 |
01/07/2014 | 148.46p | 148.96p | 147.47p | 148.46p | 4182 |
30/06/2014 | 148.46p | 149.95p | 146.97p | 148.46p | 15716 |
27/06/2014 | 148.46p | 149.92p | 147.28p | 148.46p | 4244 |
26/06/2014 | 148.46p | 148.96p | 147.47p | 148.46p | 0 |
25/06/2014 | 147.47p | 148.96p | 147.47p | 148.46p | 151 |
24/06/2014 | 147.47p | 148.96p | 145.48p | 147.47p | 0 |
23/06/2014 | 145.48p | 148.96p | 145.48p | 147.47p | 14601 |
20/06/2014 | 145.48p | 146.97p | 143.00p | 145.48p | 0 |
19/06/2014 | 143.99p | 146.97p | 143.00p | 145.48p | 30197 |
18/06/2014 | 143.50p | 145.98p | 142.06p | 143.99p | 71718 |
17/06/2014 | 143.50p | 144.24p | 142.01p | 143.50p | 13540 |
16/06/2014 | 143.50p | 144.09p | 143.50p | 143.50p | 836 |
13/06/2014 | 143.50p | 144.09p | 142.13p | 143.50p | 11713 |
12/06/2014 | 144.99p | 145.96p | 142.01p | 143.50p | 45594 |
11/06/2014 | 144.99p | 145.87p | 143.00p | 144.99p | 47790 |
10/06/2014 | 145.48p | 145.88p | 142.32p | 144.99p | 4610 |
09/06/2014 | 144.99p | 146.23p | 143.00p | 145.48p | 16808 |
06/06/2014 | 144.99p | 145.98p | 143.00p | 144.99p | 10729 |
05/06/2014 | 145.48p | 145.98p | 143.00p | 144.99p | 1756396 |
04/06/2014 | 144.99p | 146.23p | 142.40p | 145.48p | 0 |
03/06/2014 | 144.49p | 146.23p | 142.40p | 144.99p | 11530 |
02/06/2014 | 145.48p | 145.98p | 142.01p | 144.49p | 43915 |
30/05/2014 | 145.48p | 146.48p | 143.99p | 145.48p | 16089 |
29/05/2014 | 147.47p | 147.47p | 143.99p | 145.48p | 1013758 |
28/05/2014 | 148.96p | 148.96p | 145.98p | 147.47p | 10047 |
27/05/2014 | 148.96p | 149.93p | 148.96p | 148.96p | 352 |
23/05/2014 | 148.96p | 148.96p | 146.97p | 148.96p | 4571 |
22/05/2014 | 154.92p | 154.92p | 147.97p | 148.96p | 200009 |
21/05/2014 | 155.41p | 155.41p | 152.93p | 154.92p | 113891 |
20/05/2014 | 155.41p | 155.66p | 153.92p | 155.41p | 478683 |
19/05/2014 | 155.41p | 155.66p | 153.92p | 155.41p | 16389 |
16/05/2014 | 156.90p | 158.89p | 153.92p | 155.41p | 40057 |
15/05/2014 | 156.90p | 158.89p | 155.91p | 156.90p | 5443 |
14/05/2014 | 155.41p | 158.89p | 153.43p | 156.90p | 51218 |
13/05/2014 | 155.41p | 156.41p | 155.41p | 155.41p | 6737 |
12/05/2014 | 155.41p | 155.41p | 153.92p | 154.42p | 21904 |
09/05/2014 | 154.42p | 156.90p | 152.43p | 154.42p | 34074 |
08/05/2014 | 152.93p | 155.91p | 152.93p | 154.42p | 3084 |
07/05/2014 | 152.93p | 154.92p | 151.24p | 152.93p | 8284 |
06/05/2014 | 152.93p | 152.93p | 151.24p | 152.93p | 47764 |
02/05/2014 | 150.45p | 153.92p | 148.96p | 151.94p | 22171 |
01/05/2014 | 148.96p | 151.94p | 148.96p | 150.45p | 11606 |
30/04/2014 | 148.96p | 150.17p | 146.97p | 148.96p | 59029 |
29/04/2014 | 146.48p | 150.45p | 146.48p | 148.96p | 347523 |
28/04/2014 | 143.99p | 148.71p | 143.99p | 146.48p | 37230 |
25/04/2014 | 137.04p | 145.98p | 135.47p | 143.99p | 84874 |
24/04/2014 | 135.06p | 138.23p | 135.06p | 137.04p | 724007 |
23/04/2014 | 132.08p | 135.75p | 132.08p | 135.06p | 627945 |
22/04/2014 | 130.59p | 132.18p | 129.25p | 132.08p | 74015 |
17/04/2014 | 131.58p | 131.58p | 128.10p | 130.09p | 12084 |
16/04/2014 | 132.57p | 132.57p | 131.08p | 131.58p | 0 |
15/04/2014 | 132.57p | 132.57p | 131.08p | 132.57p | 13917 |
14/04/2014 | 133.07p | 134.06p | 129.62p | 132.57p | 24330 |
11/04/2014 | 131.08p | 133.76p | 130.15p | 133.07p | 34537 |
10/04/2014 | 133.07p | 133.47p | 130.09p | 131.58p | 888484 |
09/04/2014 | 133.07p | 133.57p | 131.08p | 133.57p | 2309 |
08/04/2014 | 134.06p | 134.06p | 130.69p | 133.07p | 406185 |
07/04/2014 | 138.03p | 138.03p | 119.17p | 134.06p | 2688165 |
04/04/2014 | 140.02p | 140.02p | 137.04p | 138.03p | 33398 |
03/04/2014 | 140.02p | 140.57p | 138.53p | 138.53p | 20475 |
02/04/2014 | 140.02p | 140.72p | 138.03p | 140.02p | 50491 |
01/04/2014 | 138.03p | 143.00p | 137.36p | 140.02p | 28533 |
31/03/2014 | 132.57p | 139.03p | 131.21p | 138.03p | 79032 |
28/03/2014 | 138.03p | 138.03p | 133.57p | 133.57p | 41246 |
27/03/2014 | 139.52p | 139.61p | 138.03p | 138.03p | 66773 |
26/03/2014 | 139.52p | 139.52p | 138.03p | 139.52p | 21076 |
25/03/2014 | 140.02p | 140.02p | 136.05p | 139.52p | 88903 |
24/03/2014 | 142.01p | 142.01p | 140.02p | 140.02p | 6042 |
21/03/2014 | 142.50p | 142.50p | 140.02p | 142.01p | 31050 |
20/03/2014 | 142.01p | 143.00p | 142.01p | 142.01p | 100699 |
19/03/2014 | 142.01p | 142.11p | 141.03p | 142.01p | 1570 |
18/03/2014 | 137.04p | 142.75p | 137.04p | 142.01p | 66462 |
17/03/2014 | 135.06p | 138.28p | 133.07p | 136.55p | 59962 |
14/03/2014 | 137.04p | 137.54p | 126.61p | 135.06p | 1228556 |
13/03/2014 | 139.52p | 139.52p | 136.05p | 137.54p | 50190 |
12/03/2014 | 144.49p | 144.49p | 138.03p | 139.52p | 53849 |
11/03/2014 | 144.99p | 146.93p | 143.00p | 144.49p | 13213 |
10/03/2014 | 144.99p | 146.97p | 142.01p | 144.99p | 42956 |
07/03/2014 | 144.99p | 146.97p | 143.00p | 144.99p | 67301 |
06/03/2014 | 148.96p | 148.96p | 142.01p | 144.99p | 111683 |
05/03/2014 | 150.45p | 150.70p | 143.99p | 148.96p | 118434 |
04/03/2014 | 150.45p | 151.94p | 148.96p | 150.45p | 9208 |
03/03/2014 | 156.41p | 156.41p | 148.96p | 150.45p | 47529 |
28/02/2014 | 163.85p | 165.34p | 148.96p | 156.41p | 80410 |
27/02/2014 | 165.34p | 165.84p | 162.86p | 165.34p | 13346 |
*Close Price adjusted for both dividends and splits