Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/12/2014 | 114.80p | 115.40p | 114.40p | 114.90p | 1058380 |
04/12/2014 | 113.90p | 114.90p | 112.80p | 113.60p | 2278775 |
03/12/2014 | 115.30p | 116.10p | 114.10p | 114.20p | 2007562 |
02/12/2014 | 116.30p | 117.60p | 115.80p | 116.40p | 1298891 |
01/12/2014 | 117.80p | 119.40p | 116.40p | 116.60p | 1386954 |
28/11/2014 | 117.60p | 119.60p | 117.50p | 119.10p | 2079762 |
27/11/2014 | 116.80p | 117.90p | 116.80p | 117.80p | 1192984 |
26/11/2014 | 118.50p | 119.18p | 117.10p | 117.10p | 1176019 |
25/11/2014 | 118.50p | 119.90p | 117.20p | 119.20p | 2524682 |
24/11/2014 | 115.00p | 118.20p | 115.00p | 117.60p | 2780790 |
21/11/2014 | 114.50p | 116.90p | 114.50p | 115.80p | 2846009 |
20/11/2014 | 114.80p | 115.50p | 114.20p | 115.20p | 3951733 |
19/11/2014 | 116.20p | 116.40p | 114.50p | 115.50p | 3157918 |
18/11/2014 | 115.80p | 116.50p | 115.30p | 116.10p | 1392243 |
17/11/2014 | 114.40p | 115.80p | 113.90p | 115.20p | 3614543 |
14/11/2014 | 116.00p | 116.00p | 114.80p | 115.40p | 3458811 |
13/11/2014 | 115.90p | 116.20p | 115.07p | 115.10p | 2262481 |
12/11/2014 | 115.30p | 115.50p | 114.00p | 115.10p | 2816266 |
11/11/2014 | 116.00p | 116.20p | 114.30p | 114.70p | 2698119 |
10/11/2014 | 114.70p | 117.40p | 113.90p | 115.80p | 6402292 |
07/11/2014 | 118.00p | 118.86p | 113.80p | 116.00p | 8724428 |
06/11/2014 | 122.00p | 122.94p | 121.70p | 122.10p | 1726835 |
05/11/2014 | 123.20p | 123.20p | 121.80p | 122.50p | 1638485 |
04/11/2014 | 122.50p | 124.10p | 121.80p | 122.20p | 1519145 |
03/11/2014 | 123.00p | 124.00p | 122.50p | 122.90p | 1593407 |
31/10/2014 | 121.30p | 123.60p | 121.30p | 123.20p | 2591199 |
30/10/2014 | 119.70p | 121.00p | 119.10p | 121.00p | 2359203 |
29/10/2014 | 118.70p | 120.00p | 118.10p | 119.70p | 1712674 |
28/10/2014 | 118.50p | 119.40p | 118.00p | 118.00p | 1349804 |
27/10/2014 | 119.20p | 119.60p | 117.20p | 117.70p | 1712445 |
24/10/2014 | 119.10p | 119.60p | 118.30p | 118.50p | 1210999 |
23/10/2014 | 119.60p | 119.80p | 117.70p | 119.50p | 1944270 |
22/10/2014 | 118.40p | 120.00p | 117.80p | 119.70p | 2263385 |
21/10/2014 | 116.10p | 118.60p | 115.10p | 118.50p | 3826783 |
20/10/2014 | 114.70p | 115.90p | 113.80p | 114.60p | 1392959 |
17/10/2014 | 113.10p | 115.70p | 113.10p | 115.20p | 1974466 |
16/10/2014 | 113.90p | 115.40p | 110.90p | 112.80p | 4139240 |
15/10/2014 | 114.00p | 115.10p | 112.40p | 113.80p | 2661931 |
14/10/2014 | 112.30p | 114.20p | 111.30p | 113.80p | 1831385 |
13/10/2014 | 112.00p | 112.70p | 111.48p | 112.50p | 1852701 |
10/10/2014 | 113.00p | 114.30p | 111.40p | 112.80p | 2098532 |
09/10/2014 | 116.90p | 117.60p | 113.60p | 113.80p | 1396642 |
08/10/2014 | 114.90p | 116.30p | 113.10p | 115.90p | 2895328 |
07/10/2014 | 116.20p | 117.20p | 114.80p | 115.00p | 1725941 |
06/10/2014 | 117.00p | 117.64p | 116.10p | 116.70p | 1724418 |
03/10/2014 | 116.50p | 116.90p | 115.60p | 116.70p | 2703917 |
02/10/2014 | 116.40p | 116.80p | 114.80p | 115.40p | 2581878 |
01/10/2014 | 117.60p | 118.20p | 115.50p | 116.00p | 2742039 |
30/09/2014 | 119.00p | 119.90p | 117.70p | 117.80p | 3798623 |
29/09/2014 | 118.50p | 119.60p | 117.80p | 118.80p | 1398505 |
26/09/2014 | 119.70p | 120.40p | 118.20p | 119.00p | 1372089 |
25/09/2014 | 121.60p | 122.10p | 119.60p | 119.90p | 1743826 |
24/09/2014 | 121.80p | 122.30p | 120.40p | 121.40p | 9266994 |
23/09/2014 | 123.00p | 123.00p | 121.20p | 121.60p | 2129294 |
22/09/2014 | 123.50p | 123.80p | 122.20p | 122.80p | 2191143 |
19/09/2014 | 125.40p | 126.70p | 124.50p | 124.60p | 6736702 |
18/09/2014 | 121.60p | 124.50p | 121.60p | 124.00p | 1898672 |
17/09/2014 | 124.20p | 124.22p | 121.50p | 121.70p | 2552411 |
16/09/2014 | 123.30p | 124.10p | 122.20p | 123.70p | 2166358 |
15/09/2014 | 123.50p | 124.00p | 121.90p | 123.60p | 1236835 |
12/09/2014 | 124.30p | 125.60p | 123.90p | 124.30p | 1879808 |
11/09/2014 | 125.20p | 126.70p | 123.60p | 124.30p | 1994168 |
10/09/2014 | 124.30p | 126.40p | 124.20p | 124.70p | 1946905 |
09/09/2014 | 124.50p | 126.20p | 124.50p | 125.10p | 1879406 |
08/09/2014 | 125.70p | 126.72p | 124.00p | 125.10p | 1599554 |
05/09/2014 | 126.50p | 127.13p | 126.20p | 126.50p | 1023908 |
04/09/2014 | 126.20p | 127.50p | 124.96p | 126.80p | 2007190 |
03/09/2014 | 126.10p | 127.20p | 126.10p | 126.60p | 2962796 |
02/09/2014 | 127.70p | 127.70p | 125.90p | 126.30p | 4081567 |
01/09/2014 | 126.30p | 128.10p | 126.30p | 127.10p | 1115315 |
29/08/2014 | 128.60p | 128.80p | 126.00p | 126.80p | 2005895 |
28/08/2014 | 127.80p | 129.10p | 126.10p | 128.90p | 1212774 |
27/08/2014 | 128.40p | 129.50p | 127.80p | 128.20p | 1878292 |
26/08/2014 | 126.80p | 128.40p | 126.60p | 128.20p | 1524418 |
22/08/2014 | 124.80p | 127.90p | 124.80p | 126.80p | 8449690 |
21/08/2014 | 125.10p | 125.30p | 124.00p | 124.50p | 1945372 |
20/08/2014 | 125.80p | 126.20p | 123.80p | 124.70p | 1379886 |
19/08/2014 | 125.30p | 126.80p | 125.30p | 126.10p | 11135937 |
18/08/2014 | 124.60p | 126.20p | 123.90p | 125.10p | 1613613 |
15/08/2014 | 124.60p | 125.70p | 122.80p | 122.80p | 1625307 |
14/08/2014 | 123.90p | 124.80p | 122.60p | 124.40p | 1299034 |
13/08/2014 | 122.40p | 123.50p | 121.20p | 123.50p | 1142520 |
12/08/2014 | 123.00p | 123.40p | 121.90p | 122.40p | 1377552 |
11/08/2014 | 122.50p | 123.24p | 121.46p | 122.80p | 1563574 |
08/08/2014 | 119.40p | 121.60p | 119.10p | 121.10p | 2943579 |
07/08/2014 | 119.90p | 122.10p | 119.50p | 120.50p | 3027633 |
06/08/2014 | 120.00p | 122.60p | 118.50p | 120.10p | 8979982 |
05/08/2014 | 118.30p | 120.40p | 117.90p | 119.00p | 2861059 |
04/08/2014 | 117.20p | 118.90p | 115.00p | 117.90p | 2548346 |
01/08/2014 | 117.50p | 119.30p | 115.70p | 116.10p | 4802819 |
31/07/2014 | 118.90p | 119.20p | 117.10p | 118.50p | 2041927 |
30/07/2014 | 119.90p | 120.30p | 118.60p | 119.00p | 2636533 |
29/07/2014 | 119.70p | 121.10p | 116.97p | 119.30p | 3301022 |
28/07/2014 | 118.40p | 119.30p | 117.50p | 118.90p | 1743476 |
25/07/2014 | 118.70p | 119.40p | 117.70p | 118.20p | 1126760 |
24/07/2014 | 119.70p | 120.90p | 118.10p | 118.50p | 1939824 |
23/07/2014 | 118.40p | 120.40p | 117.70p | 119.20p | 1804561 |
22/07/2014 | 117.70p | 118.50p | 116.70p | 118.30p | 1164105 |
21/07/2014 | 116.50p | 116.80p | 115.20p | 116.10p | 1085550 |
18/07/2014 | 115.70p | 116.30p | 114.80p | 116.20p | 1016392 |
17/07/2014 | 116.00p | 117.50p | 115.90p | 116.30p | 2821285 |
16/07/2014 | 114.60p | 117.30p | 114.60p | 116.80p | 1820040 |
15/07/2014 | 116.60p | 116.70p | 114.50p | 114.60p | 1358507 |
14/07/2014 | 116.50p | 118.30p | 115.70p | 116.70p | 1189500 |
11/07/2014 | 116.00p | 117.60p | 115.50p | 116.30p | 1912496 |
10/07/2014 | 115.60p | 116.30p | 113.40p | 116.10p | 2643639 |
09/07/2014 | 115.00p | 116.70p | 112.60p | 115.60p | 3810918 |
08/07/2014 | 114.50p | 114.73p | 112.30p | 112.60p | 2287226 |
07/07/2014 | 116.90p | 116.90p | 114.50p | 114.60p | 1184116 |
04/07/2014 | 117.20p | 117.20p | 116.20p | 116.50p | 1637095 |
03/07/2014 | 114.20p | 116.80p | 113.60p | 116.40p | 2629324 |
02/07/2014 | 111.60p | 114.60p | 111.40p | 113.70p | 2510460 |
01/07/2014 | 111.20p | 112.13p | 110.70p | 111.80p | 1523385 |
30/06/2014 | 111.30p | 112.00p | 110.90p | 111.40p | 1903779 |
27/06/2014 | 113.70p | 113.70p | 111.10p | 111.50p | 1668287 |
26/06/2014 | 111.10p | 113.70p | 111.10p | 112.70p | 2521999 |
25/06/2014 | 111.90p | 112.00p | 109.80p | 111.00p | 2564768 |
24/06/2014 | 114.90p | 115.10p | 111.80p | 112.00p | 2794783 |
23/06/2014 | 114.70p | 115.10p | 113.60p | 115.00p | 2334908 |
20/06/2014 | 113.70p | 115.60p | 113.70p | 115.00p | 2995314 |
19/06/2014 | 115.00p | 116.00p | 113.92p | 114.00p | 2189639 |
18/06/2014 | 114.50p | 115.10p | 113.80p | 114.60p | 1745648 |
17/06/2014 | 115.10p | 115.90p | 113.30p | 113.90p | 1971128 |
16/06/2014 | 114.80p | 115.30p | 113.80p | 114.10p | 3041928 |
13/06/2014 | 117.00p | 117.20p | 114.00p | 115.30p | 2178215 |
12/06/2014 | 117.30p | 118.70p | 117.10p | 117.10p | 1093729 |
11/06/2014 | 117.90p | 118.50p | 116.70p | 117.90p | 3348196 |
10/06/2014 | 117.10p | 117.90p | 116.00p | 117.90p | 3931298 |
09/06/2014 | 116.70p | 117.60p | 116.10p | 117.00p | 2265307 |
06/06/2014 | 116.50p | 117.23p | 116.20p | 116.70p | 1993192 |
05/06/2014 | 117.50p | 117.80p | 116.00p | 116.50p | 2268045 |
04/06/2014 | 117.00p | 117.20p | 116.50p | 117.10p | 2121508 |
03/06/2014 | 118.20p | 118.93p | 116.70p | 117.20p | 1872515 |
02/06/2014 | 119.50p | 119.50p | 118.10p | 118.20p | 2094207 |
30/05/2014 | 119.00p | 119.00p | 117.84p | 118.00p | 1933919 |
29/05/2014 | 118.50p | 119.11p | 118.40p | 118.70p | 978453 |
28/05/2014 | 118.40p | 119.30p | 118.30p | 118.80p | 2570869 |
27/05/2014 | 118.70p | 120.00p | 117.99p | 119.30p | 2276012 |
23/05/2014 | 118.70p | 119.84p | 117.60p | 119.00p | 4741261 |
22/05/2014 | 120.40p | 121.20p | 118.20p | 118.90p | 4646394 |
21/05/2014 | 120.50p | 121.20p | 119.80p | 120.50p | 1559637 |
20/05/2014 | 120.60p | 121.50p | 119.40p | 120.30p | 1542022 |
19/05/2014 | 120.70p | 121.50p | 119.10p | 120.40p | 2196858 |
16/05/2014 | 124.40p | 125.40p | 118.80p | 120.70p | 3361698 |
15/05/2014 | 125.30p | 126.90p | 123.70p | 124.80p | 2075661 |
14/05/2014 | 127.20p | 127.40p | 125.50p | 125.60p | 1244819 |
13/05/2014 | 126.30p | 127.50p | 125.50p | 126.60p | 2831697 |
12/05/2014 | 124.80p | 126.60p | 124.80p | 125.50p | 3326600 |
09/05/2014 | 125.30p | 125.90p | 124.14p | 124.90p | 1469637 |
08/05/2014 | 126.90p | 127.50p | 124.30p | 125.80p | 2990333 |
07/05/2014 | 123.70p | 125.04p | 123.40p | 124.30p | 2713056 |
06/05/2014 | 123.80p | 126.90p | 121.30p | 124.50p | 4848923 |
02/05/2014 | 120.70p | 123.30p | 118.80p | 121.30p | 2467680 |
01/05/2014 | 118.50p | 119.70p | 117.80p | 118.70p | 849991 |
30/04/2014 | 117.80p | 119.10p | 117.80p | 118.90p | 2667807 |
29/04/2014 | 118.40p | 118.70p | 117.20p | 118.00p | 2444210 |
28/04/2014 | 119.80p | 120.20p | 118.20p | 118.30p | 2090083 |
25/04/2014 | 119.90p | 120.90p | 119.34p | 120.20p | 1213804 |
24/04/2014 | 120.70p | 122.70p | 119.90p | 120.90p | 1525121 |
23/04/2014 | 121.70p | 121.70p | 119.40p | 121.20p | 2146771 |
22/04/2014 | 122.10p | 123.60p | 121.00p | 121.00p | 1561007 |
17/04/2014 | 119.60p | 122.50p | 119.60p | 121.50p | 1596033 |
16/04/2014 | 116.00p | 120.40p | 116.00p | 120.10p | 3243056 |
15/04/2014 | 116.60p | 117.70p | 115.00p | 115.60p | 2304485 |
14/04/2014 | 115.40p | 117.00p | 113.20p | 116.00p | 2447108 |
11/04/2014 | 116.90p | 118.40p | 115.00p | 116.50p | 2455423 |
10/04/2014 | 117.40p | 119.60p | 117.34p | 117.60p | 2103920 |
09/04/2014 | 118.80p | 120.50p | 117.60p | 117.60p | 2108251 |
08/04/2014 | 123.80p | 124.80p | 119.28p | 119.80p | 3100118 |
07/04/2014 | 123.90p | 125.00p | 123.20p | 124.10p | 2331036 |
04/04/2014 | 122.00p | 124.80p | 122.00p | 124.30p | 2191790 |
03/04/2014 | 123.50p | 123.90p | 122.10p | 122.10p | 1783494 |
02/04/2014 | 124.50p | 124.50p | 123.30p | 123.80p | 1040049 |
01/04/2014 | 123.50p | 124.20p | 123.00p | 123.70p | 1740685 |
31/03/2014 | 123.30p | 124.00p | 122.70p | 123.00p | 2548155 |
28/03/2014 | 124.50p | 125.30p | 122.90p | 123.40p | 3390033 |
27/03/2014 | 123.90p | 126.10p | 123.60p | 124.60p | 1778825 |
26/03/2014 | 123.60p | 125.15p | 123.60p | 125.00p | 1990006 |
25/03/2014 | 123.00p | 125.50p | 123.00p | 123.80p | 1495102 |
24/03/2014 | 124.70p | 125.63p | 123.00p | 123.50p | 2330545 |
21/03/2014 | 125.90p | 127.50p | 125.10p | 125.10p | 3786351 |
20/03/2014 | 127.40p | 127.90p | 125.80p | 126.00p | 2078285 |
19/03/2014 | 128.20p | 129.80p | 127.20p | 127.90p | 1592742 |
18/03/2014 | 126.90p | 128.70p | 126.20p | 128.10p | 2245929 |
17/03/2014 | 126.70p | 128.90p | 126.70p | 128.00p | 1197519 |
14/03/2014 | 126.00p | 127.40p | 125.40p | 126.90p | 2107508 |
13/03/2014 | 127.40p | 128.00p | 126.30p | 126.90p | 1977106 |
12/03/2014 | 129.60p | 129.60p | 127.03p | 127.60p | 2546658 |
11/03/2014 | 129.80p | 130.50p | 129.22p | 129.50p | 1045364 |
10/03/2014 | 129.60p | 131.30p | 129.10p | 129.90p | 1446779 |
07/03/2014 | 131.40p | 131.80p | 130.00p | 130.40p | 2611411 |
06/03/2014 | 131.00p | 133.20p | 130.30p | 131.80p | 3010041 |
05/03/2014 | 132.20p | 132.92p | 129.20p | 130.30p | 4578662 |
04/03/2014 | 132.40p | 133.30p | 130.60p | 132.70p | 3445489 |
03/03/2014 | 131.10p | 133.10p | 129.60p | 130.60p | 2991241 |
28/02/2014 | 126.00p | 133.60p | 122.30p | 133.10p | 12802441 |
27/02/2014 | 124.40p | 126.60p | 123.50p | 126.50p | 1586661 |
26/02/2014 | 125.50p | 126.20p | 124.20p | 124.70p | 1903089 |
25/02/2014 | 125.40p | 126.30p | 124.70p | 126.10p | 2661816 |
24/02/2014 | 125.20p | 126.10p | 123.50p | 125.90p | 2007462 |
*Close Price adjusted for both dividends and splits