Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2014 | 220.00p | 223.00p | 218.00p | 219.50p | 14866 |
01/12/2014 | 220.00p | 220.00p | 218.23p | 220.00p | 928 |
28/11/2014 | 220.00p | 223.00p | 220.00p | 220.00p | 2242 |
27/11/2014 | 220.00p | 223.00p | 220.00p | 220.00p | 3593 |
26/11/2014 | 220.00p | 222.50p | 220.00p | 220.00p | 5000 |
25/11/2014 | 221.00p | 223.00p | 218.00p | 220.00p | 10174 |
24/11/2014 | 221.00p | 225.00p | 218.00p | 221.00p | 8993 |
21/11/2014 | 221.00p | 225.00p | 221.00p | 221.00p | 1868 |
20/11/2014 | 221.00p | 223.88p | 218.00p | 221.00p | 3100 |
19/11/2014 | 224.50p | 224.73p | 218.64p | 221.00p | 10343 |
18/11/2014 | 226.50p | 226.90p | 222.00p | 224.50p | 6254 |
17/11/2014 | 226.50p | 227.00p | 224.20p | 226.50p | 9898 |
14/11/2014 | 225.00p | 228.00p | 223.50p | 226.50p | 16518 |
13/11/2014 | 226.50p | 230.00p | 226.50p | 226.50p | 126910 |
12/11/2014 | 226.50p | 229.00p | 225.00p | 226.50p | 35299 |
11/11/2014 | 226.50p | 230.00p | 226.50p | 226.50p | 32323 |
10/11/2014 | 226.50p | 230.00p | 225.00p | 226.50p | 4880 |
07/11/2014 | 226.50p | 228.00p | 225.00p | 226.50p | 37969 |
06/11/2014 | 226.50p | 228.00p | 226.50p | 226.50p | 4282 |
05/11/2014 | 226.50p | 228.00p | 226.00p | 226.50p | 21057 |
04/11/2014 | 226.50p | 230.00p | 225.00p | 226.50p | 44038 |
03/11/2014 | 228.50p | 231.00p | 225.00p | 226.50p | 30427 |
31/10/2014 | 228.50p | 231.00p | 227.00p | 228.50p | 30634 |
30/10/2014 | 228.50p | 231.00p | 227.00p | 228.50p | 55708 |
29/10/2014 | 226.50p | 230.00p | 226.50p | 226.50p | 30700 |
28/10/2014 | 231.50p | 233.00p | 221.00p | 226.50p | 45190 |
27/10/2014 | 222.50p | 235.00p | 222.50p | 232.50p | 56699 |
24/10/2014 | 225.50p | 229.00p | 222.50p | 222.50p | 10928 |
23/10/2014 | 214.50p | 229.00p | 214.50p | 225.50p | 24231 |
22/10/2014 | 207.50p | 215.00p | 207.50p | 214.50p | 194311 |
21/10/2014 | 204.50p | 206.00p | 204.00p | 204.50p | 128910 |
20/10/2014 | 201.50p | 207.00p | 201.50p | 204.50p | 250972 |
17/10/2014 | 203.00p | 205.00p | 201.00p | 201.50p | 5484 |
16/10/2014 | 208.00p | 209.00p | 201.00p | 203.00p | 14435 |
15/10/2014 | 208.00p | 208.00p | 207.10p | 208.00p | 2500 |
14/10/2014 | 208.00p | 210.00p | 206.62p | 208.00p | 30776 |
13/10/2014 | 208.00p | 209.00p | 206.62p | 208.00p | 6351 |
10/10/2014 | 213.00p | 213.50p | 207.00p | 208.00p | 40000 |
09/10/2014 | 213.50p | 213.50p | 212.00p | 213.00p | 7925 |
08/10/2014 | 213.50p | 215.00p | 213.05p | 213.50p | 14080 |
07/10/2014 | 213.50p | 213.50p | 212.50p | 213.50p | 3066 |
06/10/2014 | 213.50p | 213.50p | 213.07p | 213.50p | 34767 |
03/10/2014 | 213.50p | 215.00p | 213.05p | 213.50p | 62048 |
02/10/2014 | 213.50p | 213.75p | 213.00p | 213.50p | 13561 |
01/10/2014 | 213.50p | 213.50p | 213.00p | 213.50p | 15972 |
30/09/2014 | 213.50p | 213.50p | 213.00p | 213.50p | 75591 |
29/09/2014 | 213.50p | 215.00p | 213.00p | 213.50p | 67832 |
26/09/2014 | 213.50p | 213.50p | 213.50p | 213.50p | 21009 |
25/09/2014 | 213.50p | 215.00p | 213.00p | 213.50p | 45010 |
24/09/2014 | 213.50p | 215.00p | 213.10p | 213.50p | 19930 |
23/09/2014 | 213.50p | 215.00p | 213.00p | 213.50p | 54830 |
22/09/2014 | 213.50p | 215.00p | 213.50p | 213.50p | 89633 |
19/09/2014 | 213.50p | 215.00p | 212.00p | 213.50p | 141192 |
18/09/2014 | 213.50p | 215.00p | 213.50p | 213.50p | 70665 |
17/09/2014 | 215.00p | 216.80p | 213.00p | 214.00p | 109991 |
16/09/2014 | 221.50p | 223.00p | 212.59p | 215.00p | 83691 |
15/09/2014 | 219.00p | 227.00p | 218.10p | 221.50p | 149296 |
12/09/2014 | 197.50p | 221.62p | 197.50p | 218.00p | 204064 |
11/09/2014 | 196.00p | 197.80p | 196.00p | 196.00p | 5000 |
10/09/2014 | 196.00p | 197.80p | 196.00p | 196.00p | 3503 |
09/09/2014 | 196.00p | 197.80p | 196.00p | 196.00p | 700 |
08/09/2014 | 195.50p | 198.00p | 195.00p | 196.00p | 39833 |
05/09/2014 | 195.50p | 197.00p | 195.00p | 195.50p | 127064 |
04/09/2014 | 195.50p | 197.00p | 195.00p | 195.50p | 96408 |
03/09/2014 | 195.50p | 197.00p | 195.50p | 195.50p | 11516 |
02/09/2014 | 195.50p | 197.00p | 195.00p | 195.50p | 44562 |
01/09/2014 | 195.50p | 197.00p | 195.50p | 195.50p | 507 |
29/08/2014 | 195.50p | 197.00p | 195.50p | 195.50p | 8611 |
28/08/2014 | 195.50p | 197.00p | 194.50p | 195.50p | 5660 |
27/08/2014 | 193.50p | 200.04p | 193.50p | 195.50p | 91192 |
26/08/2014 | 190.50p | 195.00p | 190.00p | 193.50p | 113272 |
22/08/2014 | 190.50p | 193.00p | 190.50p | 190.50p | 7895 |
21/08/2014 | 190.50p | 193.00p | 190.50p | 190.50p | 17682 |
20/08/2014 | 190.50p | 192.75p | 190.00p | 190.50p | 93373 |
19/08/2014 | 190.50p | 193.00p | 190.10p | 190.50p | 10555 |
18/08/2014 | 189.50p | 192.75p | 189.50p | 190.50p | 157106 |
15/08/2014 | 189.50p | 190.85p | 189.50p | 189.50p | 15762 |
14/08/2014 | 193.50p | 193.50p | 188.50p | 189.50p | 19164 |
13/08/2014 | 192.50p | 195.00p | 192.50p | 193.50p | 18822 |
12/08/2014 | 189.50p | 195.00p | 189.50p | 192.50p | 35808 |
11/08/2014 | 178.50p | 192.00p | 178.50p | 189.50p | 103398 |
08/08/2014 | 177.50p | 180.00p | 176.75p | 177.50p | 1326 |
07/08/2014 | 176.50p | 180.00p | 176.50p | 177.50p | 2330 |
06/08/2014 | 176.50p | 177.85p | 176.50p | 176.50p | 0 |
05/08/2014 | 176.50p | 177.85p | 176.50p | 176.50p | 7575 |
04/08/2014 | 176.50p | 177.50p | 176.50p | 176.50p | 900 |
01/08/2014 | 176.50p | 177.50p | 175.75p | 176.50p | 5713 |
31/07/2014 | 176.50p | 177.50p | 176.50p | 176.50p | 70641 |
30/07/2014 | 176.50p | 177.50p | 176.50p | 176.50p | 0 |
29/07/2014 | 176.50p | 177.50p | 176.50p | 176.50p | 0 |
28/07/2014 | 176.50p | 177.50p | 176.50p | 176.50p | 1544 |
25/07/2014 | 176.50p | 177.50p | 176.50p | 176.50p | 845 |
24/07/2014 | 176.50p | 177.00p | 176.50p | 176.50p | 0 |
23/07/2014 | 176.50p | 177.00p | 176.50p | 176.50p | 775 |
22/07/2014 | 176.50p | 177.50p | 176.50p | 176.50p | 2240 |
21/07/2014 | 176.50p | 176.50p | 175.00p | 176.50p | 25000 |
18/07/2014 | 176.50p | 177.50p | 176.50p | 176.50p | 0 |
17/07/2014 | 176.50p | 177.50p | 176.50p | 176.50p | 2811 |
16/07/2014 | 176.50p | 178.00p | 176.50p | 176.50p | 0 |
15/07/2014 | 176.50p | 178.00p | 176.50p | 176.50p | 0 |
14/07/2014 | 176.50p | 178.00p | 176.50p | 176.50p | 30000 |
11/07/2014 | 176.50p | 176.90p | 176.50p | 176.50p | 4890 |
10/07/2014 | 176.50p | 176.50p | 175.26p | 176.50p | 0 |
09/07/2014 | 176.50p | 176.50p | 175.26p | 176.50p | 113 |
08/07/2014 | 176.50p | 176.90p | 176.50p | 176.50p | 6868 |
07/07/2014 | 176.50p | 176.90p | 175.26p | 176.50p | 0 |
04/07/2014 | 176.50p | 176.90p | 175.26p | 176.50p | 2213 |
03/07/2014 | 176.50p | 176.90p | 176.50p | 176.50p | 2800 |
02/07/2014 | 176.50p | 176.90p | 176.50p | 176.50p | 12384 |
01/07/2014 | 176.50p | 176.90p | 176.50p | 176.50p | 6445 |
30/06/2014 | 176.50p | 176.90p | 176.50p | 176.50p | 1450 |
27/06/2014 | 176.50p | 176.90p | 176.50p | 176.50p | 1750 |
26/06/2014 | 176.50p | 176.90p | 176.50p | 176.50p | 100 |
25/06/2014 | 176.50p | 176.90p | 176.50p | 176.50p | 512 |
24/06/2014 | 176.50p | 176.90p | 175.24p | 176.50p | 5103 |
23/06/2014 | 176.50p | 176.50p | 175.18p | 176.50p | 0 |
20/06/2014 | 176.50p | 176.50p | 175.18p | 176.50p | 3000 |
19/06/2014 | 176.50p | 176.90p | 176.50p | 176.50p | 113 |
18/06/2014 | 176.50p | 176.90p | 176.50p | 176.50p | 500 |
17/06/2014 | 176.50p | 176.50p | 175.24p | 176.50p | 1614 |
16/06/2014 | 176.50p | 177.75p | 175.18p | 176.50p | 1770 |
13/06/2014 | 177.50p | 177.98p | 176.00p | 176.50p | 8300 |
12/06/2014 | 177.50p | 177.98p | 177.50p | 177.50p | 0 |
11/06/2014 | 177.50p | 177.98p | 177.50p | 177.50p | 2542 |
10/06/2014 | 176.50p | 177.98p | 176.50p | 177.50p | 19015 |
09/06/2014 | 176.00p | 176.75p | 176.00p | 176.50p | 1724 |
06/06/2014 | 176.00p | 176.75p | 176.00p | 176.00p | 0 |
05/06/2014 | 176.00p | 176.75p | 176.00p | 176.00p | 0 |
04/06/2014 | 176.00p | 176.75p | 176.00p | 176.00p | 10565 |
03/06/2014 | 176.00p | 176.75p | 176.00p | 176.00p | 9568 |
02/06/2014 | 172.50p | 176.92p | 172.50p | 176.00p | 30907 |
30/05/2014 | 169.00p | 172.50p | 169.00p | 172.50p | 14111 |
29/05/2014 | 169.00p | 169.00p | 168.00p | 169.00p | 0 |
28/05/2014 | 169.00p | 169.00p | 168.00p | 169.00p | 15625 |
27/05/2014 | 169.00p | 169.30p | 168.00p | 169.00p | 35179 |
23/05/2014 | 167.50p | 169.75p | 167.50p | 169.00p | 22830 |
*Close Price adjusted for both dividends and splits