Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2014 | 114.25p | 115.10p | 113.70p | 114.25p | 23500 |
28/02/2014 | 114.25p | 115.10p | 114.25p | 114.25p | 0 |
27/02/2014 | 114.50p | 115.10p | 114.25p | 114.25p | 0 |
26/02/2014 | 115.00p | 115.10p | 115.00p | 115.00p | 811 |
25/02/2014 | 115.00p | 116.00p | 115.00p | 115.00p | 0 |
24/02/2014 | 115.00p | 116.00p | 115.00p | 115.00p | 0 |
21/02/2014 | 115.00p | 116.00p | 115.00p | 115.00p | 4000 |
20/02/2014 | 115.00p | 115.10p | 115.00p | 115.00p | 25000 |
19/02/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 1082 |
18/02/2014 | 115.00p | 117.00p | 115.00p | 115.00p | 12500 |
17/02/2014 | 115.00p | 116.50p | 114.40p | 115.00p | 0 |
14/02/2014 | 115.00p | 116.50p | 114.40p | 115.00p | 20000 |
13/02/2014 | 115.00p | 115.00p | 114.60p | 115.00p | 0 |
12/02/2014 | 115.00p | 115.00p | 114.60p | 115.00p | 2000 |
11/02/2014 | 115.00p | 115.00p | 114.60p | 115.00p | 1591 |
10/02/2014 | 115.00p | 116.00p | 114.60p | 115.00p | 7198 |
07/02/2014 | 115.00p | 117.00p | 115.00p | 115.00p | 475800 |
06/02/2014 | 115.00p | 116.50p | 115.00p | 115.00p | 327910 |
05/02/2014 | 116.50p | 116.50p | 114.00p | 115.00p | 87000 |
04/02/2014 | 116.75p | 116.75p | 115.50p | 116.50p | 12846 |
03/02/2014 | 116.50p | 118.00p | 115.00p | 116.75p | 20425 |
31/01/2014 | 116.50p | 116.50p | 115.00p | 116.50p | 55600 |
30/01/2014 | 116.50p | 118.00p | 115.00p | 116.50p | 13570 |
29/01/2014 | 118.00p | 121.00p | 115.00p | 116.50p | 149704 |
28/01/2014 | 117.50p | 118.00p | 117.50p | 118.00p | 5000 |
27/01/2014 | 117.50p | 120.00p | 117.50p | 117.50p | 22931 |
24/01/2014 | 117.50p | 117.50p | 117.50p | 117.50p | 10000 |
23/01/2014 | 117.50p | 117.50p | 117.50p | 117.50p | 3000 |
22/01/2014 | 117.50p | 117.50p | 117.50p | 117.50p | 6950 |
21/01/2014 | 122.50p | 122.50p | 117.50p | 117.50p | 321591 |
20/01/2014 | 123.00p | 123.00p | 120.05p | 122.50p | 36453 |
17/01/2014 | 123.00p | 123.00p | 122.50p | 123.00p | 52000 |
16/01/2014 | 123.00p | 125.00p | 121.80p | 123.00p | 85100 |
15/01/2014 | 119.00p | 124.76p | 119.00p | 123.00p | 86497 |
14/01/2014 | 113.50p | 120.29p | 111.50p | 119.00p | 65508 |
13/01/2014 | 111.50p | 114.00p | 109.00p | 111.50p | 23038 |
10/01/2014 | 112.50p | 112.50p | 109.00p | 111.50p | 23137 |
09/01/2014 | 112.50p | 112.50p | 111.00p | 112.50p | 7200 |
08/01/2014 | 112.50p | 114.00p | 111.00p | 112.50p | 171245 |
07/01/2014 | 112.00p | 112.87p | 111.30p | 112.50p | 93794 |
06/01/2014 | 112.50p | 113.00p | 112.00p | 112.00p | 99380 |
03/01/2014 | 112.50p | 113.50p | 112.50p | 112.50p | 248152 |
02/01/2014 | 111.50p | 114.00p | 111.50p | 112.50p | 7190 |
31/12/2013 | 111.50p | 114.00p | 110.00p | 111.50p | 256785 |
30/12/2013 | 111.50p | 112.50p | 110.00p | 111.50p | 27500 |
27/12/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 2500 |
24/12/2013 | 112.50p | 112.50p | 110.00p | 111.50p | 4000 |
23/12/2013 | 112.50p | 114.00p | 112.00p | 112.00p | 25326 |
20/12/2013 | 111.00p | 115.00p | 111.00p | 112.50p | 23494 |
19/12/2013 | 101.75p | 114.00p | 101.75p | 111.00p | 635187 |
18/12/2013 | 101.75p | 104.00p | 100.00p | 101.75p | 0 |
17/12/2013 | 102.00p | 104.00p | 100.00p | 104.00p | 10000 |
16/12/2013 | 102.25p | 102.70p | 100.00p | 102.00p | 4109 |
13/12/2013 | 102.75p | 103.63p | 102.25p | 102.25p | 4200 |
12/12/2013 | 104.50p | 105.00p | 101.00p | 102.75p | 291500 |
11/12/2013 | 95.50p | 106.00p | 95.50p | 105.00p | 786977 |
10/12/2013 | 96.50p | 97.97p | 95.50p | 95.50p | 605000 |
09/12/2013 | 96.50p | 98.00p | 96.50p | 96.50p | 39315 |
06/12/2013 | 96.50p | 99.50p | 95.30p | 99.50p | 14000 |
05/12/2013 | 96.50p | 97.00p | 96.50p | 96.50p | 32464 |
04/12/2013 | 96.50p | 97.00p | 95.30p | 96.50p | 4500 |
03/12/2013 | 97.00p | 97.00p | 96.50p | 96.50p | 25246 |
02/12/2013 | 96.00p | 97.00p | 96.00p | 97.00p | 168222 |
29/11/2013 | 95.50p | 96.00p | 94.00p | 96.00p | 76393 |
28/11/2013 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
27/11/2013 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
26/11/2013 | 95.50p | 95.50p | 95.50p | 95.50p | 2094 |
25/11/2013 | 95.50p | 96.50p | 95.00p | 95.50p | 0 |
22/11/2013 | 95.50p | 96.50p | 95.00p | 95.50p | 0 |
21/11/2013 | 96.50p | 96.50p | 95.00p | 95.50p | 6400 |
20/11/2013 | 96.00p | 96.50p | 96.00p | 96.50p | 5208 |
19/11/2013 | 96.00p | 96.50p | 95.00p | 96.00p | 0 |
18/11/2013 | 96.00p | 96.50p | 95.00p | 96.00p | 0 |
15/11/2013 | 96.50p | 96.50p | 95.00p | 96.00p | 4715 |
14/11/2013 | 96.00p | 96.50p | 94.50p | 96.50p | 8246 |
13/11/2013 | 99.00p | 99.00p | 94.00p | 96.00p | 52700 |
12/11/2013 | 99.00p | 99.00p | 98.00p | 99.00p | 5000 |
11/11/2013 | 99.00p | 99.00p | 99.00p | 99.00p | 261 |
08/11/2013 | 99.00p | 99.00p | 98.00p | 99.00p | 17591 |
07/11/2013 | 97.00p | 100.00p | 97.00p | 99.00p | 51787 |
06/11/2013 | 95.50p | 97.95p | 95.26p | 97.00p | 130384 |
05/11/2013 | 96.50p | 97.00p | 95.50p | 95.50p | 141473 |
04/11/2013 | 98.50p | 98.50p | 96.50p | 96.50p | 13122 |
01/11/2013 | 98.50p | 98.50p | 98.50p | 98.50p | 50000 |
31/10/2013 | 98.00p | 99.55p | 96.00p | 98.50p | 50165 |
30/10/2013 | 97.00p | 99.00p | 97.00p | 98.00p | 31195 |
29/10/2013 | 99.00p | 100.45p | 95.00p | 97.00p | 54593 |
28/10/2013 | 99.00p | 100.45p | 97.00p | 99.00p | 0 |
25/10/2013 | 99.50p | 100.45p | 97.00p | 99.00p | 4899 |
24/10/2013 | 99.50p | 103.50p | 97.04p | 99.50p | 0 |
23/10/2013 | 103.00p | 103.50p | 97.04p | 99.50p | 125338 |
22/10/2013 | 102.00p | 103.00p | 101.50p | 103.00p | 17174 |
21/10/2013 | 100.50p | 102.00p | 98.00p | 101.50p | 59132 |
18/10/2013 | 101.00p | 105.00p | 100.00p | 100.50p | 114202 |
17/10/2013 | 95.50p | 102.00p | 95.00p | 101.00p | 1294468 |
16/10/2013 | 89.50p | 95.50p | 89.50p | 95.50p | 1127543 |
15/10/2013 | 88.50p | 91.00p | 88.00p | 89.50p | 80000 |
14/10/2013 | 88.00p | 90.00p | 88.00p | 88.00p | 38298 |
11/10/2013 | 89.50p | 89.50p | 87.00p | 88.00p | 13000 |
10/10/2013 | 88.00p | 91.00p | 88.00p | 89.50p | 68362 |
09/10/2013 | 88.00p | 89.50p | 87.50p | 88.00p | 38873 |
08/10/2013 | 83.50p | 91.00p | 79.00p | 88.00p | 524080 |
07/10/2013 | 75.00p | 79.70p | 75.00p | 79.00p | 213000 |
04/10/2013 | 74.00p | 75.00p | 73.75p | 75.00p | 45000 |
03/10/2013 | 74.00p | 75.00p | 73.00p | 74.00p | 21225 |
02/10/2013 | 74.00p | 74.00p | 73.92p | 74.00p | 250000 |
01/10/2013 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
30/09/2013 | 74.00p | 75.00p | 74.00p | 74.00p | 5000 |
27/09/2013 | 74.00p | 76.50p | 73.65p | 74.00p | 1908 |
26/09/2013 | 74.50p | 74.50p | 72.90p | 74.00p | 340000 |
25/09/2013 | 74.50p | 74.50p | 72.90p | 74.50p | 100000 |
24/09/2013 | 74.50p | 74.50p | 74.30p | 74.50p | 3823 |
23/09/2013 | 74.50p | 75.75p | 74.10p | 74.50p | 2099 |
20/09/2013 | 75.25p | 75.25p | 74.00p | 74.50p | 30011 |
19/09/2013 | 74.25p | 75.25p | 73.00p | 75.25p | 77500 |
18/09/2013 | 75.00p | 77.00p | 73.00p | 74.25p | 60627 |
17/09/2013 | 71.50p | 77.00p | 71.50p | 75.00p | 205000 |
16/09/2013 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
13/09/2013 | 71.50p | 71.50p | 71.50p | 71.50p | 9 |
12/09/2013 | 71.50p | 72.50p | 71.00p | 71.50p | 0 |
11/09/2013 | 71.50p | 72.50p | 71.00p | 71.50p | 0 |
10/09/2013 | 71.50p | 72.50p | 71.00p | 71.50p | 48333 |
09/09/2013 | 71.50p | 73.00p | 71.50p | 71.50p | 11960 |
06/09/2013 | 71.50p | 72.00p | 70.60p | 71.50p | 0 |
05/09/2013 | 71.50p | 72.00p | 70.60p | 72.00p | 28333 |
04/09/2013 | 71.50p | 72.00p | 71.00p | 71.50p | 49560 |
03/09/2013 | 70.50p | 75.00p | 70.50p | 71.50p | 61634 |
02/09/2013 | 65.00p | 67.80p | 65.00p | 67.50p | 21800 |
30/08/2013 | 65.00p | 65.00p | 64.50p | 65.00p | 0 |
29/08/2013 | 65.00p | 65.00p | 64.50p | 65.00p | 10000 |
28/08/2013 | 62.00p | 66.00p | 62.00p | 65.00p | 98125 |
27/08/2013 | 62.00p | 62.00p | 61.60p | 62.00p | 5000 |
23/08/2013 | 62.00p | 62.00p | 61.20p | 62.00p | 0 |
22/08/2013 | 62.00p | 62.00p | 61.20p | 62.00p | 0 |
21/08/2013 | 62.00p | 62.00p | 61.20p | 62.00p | 900 |
20/08/2013 | 62.00p | 62.00p | 61.20p | 62.00p | 900 |
19/08/2013 | 62.00p | 62.00p | 61.20p | 62.00p | 4816 |
16/08/2013 | 63.25p | 63.75p | 61.20p | 62.00p | 20207 |
15/08/2013 | 63.75p | 64.00p | 63.30p | 63.75p | 0 |
14/08/2013 | 64.00p | 64.00p | 63.30p | 63.75p | 1860 |
13/08/2013 | 64.00p | 64.50p | 63.50p | 64.00p | 40000 |
12/08/2013 | 60.50p | 64.00p | 60.35p | 64.00p | 40000 |
09/08/2013 | 60.00p | 61.00p | 60.00p | 60.50p | 5803 |
08/08/2013 | 60.75p | 61.50p | 59.80p | 60.00p | 22461 |
07/08/2013 | 60.75p | 61.25p | 60.50p | 60.50p | 2823 |
06/08/2013 | 60.75p | 66.00p | 60.75p | 60.75p | 16568 |
05/08/2013 | 60.75p | 62.50p | 60.00p | 60.75p | 0 |
02/08/2013 | 60.75p | 62.50p | 60.00p | 60.75p | 0 |
01/08/2013 | 62.50p | 62.50p | 60.00p | 60.75p | 15000 |
31/07/2013 | 62.50p | 62.50p | 61.50p | 62.50p | 15000 |
30/07/2013 | 62.50p | 64.25p | 62.00p | 62.50p | 0 |
29/07/2013 | 62.50p | 64.25p | 62.00p | 62.50p | 0 |
26/07/2013 | 62.50p | 64.25p | 62.00p | 62.50p | 0 |
25/07/2013 | 62.50p | 64.25p | 62.00p | 62.50p | 0 |
24/07/2013 | 64.25p | 64.25p | 62.00p | 62.50p | 140000 |
23/07/2013 | 64.25p | 64.25p | 64.00p | 64.25p | 102819 |
22/07/2013 | 64.25p | 64.25p | 64.00p | 64.25p | 50000 |
19/07/2013 | 62.50p | 64.90p | 62.50p | 64.38p | 427802 |
18/07/2013 | 62.50p | 63.00p | 62.50p | 62.50p | 44873 |
17/07/2013 | 62.50p | 63.20p | 62.50p | 62.50p | 0 |
16/07/2013 | 62.75p | 63.20p | 62.50p | 62.50p | 0 |
15/07/2013 | 62.75p | 63.20p | 62.75p | 62.75p | 130450 |
12/07/2013 | 63.00p | 63.00p | 62.75p | 62.75p | 19550 |
11/07/2013 | 63.00p | 64.00p | 63.00p | 63.00p | 0 |
10/07/2013 | 64.00p | 64.00p | 63.00p | 63.00p | 15450 |
09/07/2013 | 64.00p | 64.00p | 63.50p | 64.00p | 0 |
08/07/2013 | 64.00p | 64.00p | 63.50p | 64.00p | 17500 |
05/07/2013 | 64.00p | 64.70p | 64.00p | 64.00p | 9604 |
04/07/2013 | 64.00p | 64.00p | 63.80p | 64.00p | 15000 |
03/07/2013 | 64.00p | 65.00p | 62.00p | 64.00p | 0 |
02/07/2013 | 64.00p | 65.00p | 62.00p | 64.00p | 0 |
01/07/2013 | 64.00p | 65.00p | 62.00p | 64.00p | 0 |
28/06/2013 | 64.00p | 65.00p | 62.00p | 62.00p | 0 |
27/06/2013 | 64.00p | 64.00p | 64.00p | 64.00p | 697290 |
26/06/2013 | 63.50p | 65.00p | 63.50p | 63.50p | 3150 |
25/06/2013 | 63.50p | 65.00p | 63.00p | 63.50p | 0 |
24/06/2013 | 64.00p | 65.00p | 63.00p | 63.50p | 14950 |
21/06/2013 | 64.50p | 65.00p | 64.00p | 64.00p | 56152 |
20/06/2013 | 63.50p | 65.00p | 63.50p | 64.00p | 20016 |
19/06/2013 | 63.50p | 65.00p | 63.00p | 63.50p | 0 |
18/06/2013 | 63.50p | 65.00p | 63.00p | 63.50p | 265900 |
17/06/2013 | 63.50p | 65.00p | 60.00p | 63.50p | 0 |
14/06/2013 | 60.00p | 65.00p | 60.00p | 63.50p | 458818 |
13/06/2013 | 60.00p | 61.00p | 58.50p | 60.00p | 79467 |
12/06/2013 | 58.50p | 58.60p | 58.50p | 58.50p | 0 |
11/06/2013 | 58.50p | 58.60p | 58.50p | 58.50p | 1000 |
10/06/2013 | 58.50p | 59.00p | 57.00p | 58.50p | 0 |
07/06/2013 | 59.00p | 59.00p | 57.00p | 58.50p | 15000 |
06/06/2013 | 59.00p | 59.00p | 58.00p | 59.00p | 0 |
05/06/2013 | 59.00p | 59.00p | 58.00p | 59.00p | 0 |
04/06/2013 | 59.00p | 59.00p | 58.00p | 59.00p | 0 |
03/06/2013 | 59.00p | 59.00p | 58.00p | 59.00p | 26201 |
31/05/2013 | 59.00p | 59.00p | 58.00p | 59.00p | 10000 |
30/05/2013 | 59.00p | 59.00p | 57.50p | 59.00p | 0 |
29/05/2013 | 58.50p | 59.00p | 57.50p | 59.00p | 1250 |
28/05/2013 | 58.50p | 58.50p | 57.00p | 58.50p | 208769 |
24/05/2013 | 58.50p | 59.75p | 57.00p | 58.50p | 0 |
23/05/2013 | 59.75p | 59.75p | 57.00p | 58.50p | 10057 |
22/05/2013 | 59.75p | 59.75p | 59.50p | 59.75p | 300000 |
21/05/2013 | 59.75p | 60.00p | 59.50p | 59.75p | 707068 |
*Close Price adjusted for both dividends and splits