Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/10/2014 | 104.10p | 104.38p | 104.10p | 104.25p | 28618 |
27/10/2014 | 104.50p | 104.50p | 103.50p | 104.25p | 576206 |
24/10/2014 | 104.50p | 104.50p | 104.00p | 104.25p | 71616 |
23/10/2014 | 104.10p | 104.12p | 103.75p | 104.12p | 7684 |
22/10/2014 | 103.88p | 103.88p | 103.74p | 103.75p | 32160 |
21/10/2014 | 103.88p | 103.88p | 103.75p | 103.75p | 305000 |
20/10/2014 | 103.50p | 104.00p | 103.50p | 103.75p | 102167 |
17/10/2014 | 103.75p | 104.50p | 103.75p | 104.50p | 56846 |
16/10/2014 | 104.00p | 104.01p | 103.50p | 103.50p | 736919 |
15/10/2014 | 104.00p | 104.33p | 104.00p | 104.12p | 402019 |
14/10/2014 | 104.25p | 104.50p | 104.00p | 104.25p | 79284 |
13/10/2014 | 104.00p | 104.56p | 104.00p | 104.00p | 178163 |
10/10/2014 | 104.25p | 104.62p | 104.25p | 104.25p | 42981 |
09/10/2014 | 104.75p | 104.75p | 104.27p | 104.38p | 53716 |
08/10/2014 | 104.60p | 104.75p | 104.45p | 104.50p | 46908 |
07/10/2014 | 104.65p | 104.65p | 104.45p | 104.50p | 42263 |
06/10/2014 | 104.50p | 104.66p | 104.40p | 104.50p | 82986 |
03/10/2014 | 104.50p | 104.50p | 104.00p | 104.25p | 177542 |
02/10/2014 | 104.75p | 104.75p | 104.25p | 104.25p | 12852 |
01/10/2014 | 104.50p | 104.69p | 104.43p | 104.50p | 66466 |
30/09/2014 | 104.50p | 104.69p | 104.25p | 104.50p | 86551 |
29/09/2014 | 104.25p | 104.45p | 104.17p | 104.25p | 33491 |
26/09/2014 | 104.50p | 104.50p | 104.00p | 104.00p | 135122 |
25/09/2014 | 104.50p | 104.50p | 104.00p | 104.00p | 32186 |
24/09/2014 | 104.00p | 104.50p | 104.00p | 104.00p | 120918 |
23/09/2014 | 104.25p | 104.47p | 104.25p | 104.25p | 37804 |
22/09/2014 | 104.50p | 104.63p | 104.00p | 104.25p | 66760 |
19/09/2014 | 104.50p | 104.75p | 104.00p | 104.50p | 1060246 |
18/09/2014 | 104.50p | 104.50p | 104.00p | 104.00p | 317261 |
17/09/2014 | 104.00p | 104.43p | 104.00p | 104.00p | 14279 |
16/09/2014 | 104.50p | 104.50p | 104.00p | 104.00p | 194153 |
15/09/2014 | 104.25p | 104.50p | 104.00p | 104.00p | 61322 |
12/09/2014 | 104.00p | 104.50p | 104.00p | 104.50p | 33502 |
11/09/2014 | 104.25p | 104.50p | 104.00p | 104.00p | 77326 |
10/09/2014 | 104.25p | 104.50p | 104.10p | 104.50p | 81008 |
09/09/2014 | 104.50p | 104.50p | 104.00p | 104.00p | 24381 |
08/09/2014 | 104.00p | 104.40p | 104.00p | 104.00p | 76653 |
05/09/2014 | 103.75p | 104.40p | 103.75p | 104.00p | 68057 |
04/09/2014 | 103.75p | 104.44p | 103.75p | 104.00p | 361038 |
03/09/2014 | 103.75p | 104.25p | 103.75p | 103.75p | 56177 |
02/09/2014 | 104.50p | 104.50p | 103.75p | 104.00p | 286642 |
01/09/2014 | 104.25p | 104.50p | 104.00p | 104.00p | 163787 |
29/08/2014 | 104.00p | 104.05p | 103.90p | 104.00p | 32095 |
28/08/2014 | 104.00p | 104.25p | 103.87p | 104.25p | 280169 |
27/08/2014 | 104.50p | 104.50p | 103.72p | 104.50p | 67856 |
26/08/2014 | 104.50p | 104.50p | 103.72p | 104.50p | 11555 |
22/08/2014 | 103.75p | 104.50p | 103.50p | 104.50p | 94879 |
21/08/2014 | 104.50p | 104.50p | 104.13p | 104.50p | 68648 |
20/08/2014 | 104.50p | 104.50p | 104.25p | 104.50p | 110997 |
19/08/2014 | 103.75p | 104.50p | 103.75p | 104.50p | 46837 |
18/08/2014 | 103.75p | 104.50p | 103.75p | 104.50p | 35856 |
15/08/2014 | 103.75p | 104.50p | 103.75p | 104.50p | 38063 |
14/08/2014 | 104.50p | 104.50p | 103.63p | 104.50p | 57520 |
13/08/2014 | 103.50p | 104.38p | 103.50p | 103.50p | 55893 |
12/08/2014 | 103.50p | 104.38p | 103.50p | 103.75p | 26544 |
11/08/2014 | 102.50p | 104.50p | 102.50p | 104.50p | 167415 |
08/08/2014 | 103.25p | 103.50p | 102.75p | 103.25p | 93684 |
07/08/2014 | 103.25p | 103.50p | 102.75p | 103.50p | 72303 |
06/08/2014 | 103.25p | 103.25p | 102.75p | 102.75p | 102092 |
05/08/2014 | 103.25p | 103.25p | 102.50p | 102.75p | 126419 |
04/08/2014 | 102.50p | 103.25p | 102.36p | 103.25p | 99505 |
01/08/2014 | 102.75p | 103.13p | 102.66p | 102.75p | 63631 |
31/07/2014 | 103.00p | 103.25p | 102.00p | 103.00p | 208771 |
30/07/2014 | 103.00p | 103.00p | 102.00p | 102.00p | 89990 |
29/07/2014 | 104.00p | 104.50p | 103.50p | 103.50p | 113808 |
28/07/2014 | 103.50p | 104.00p | 103.50p | 103.50p | 80006 |
25/07/2014 | 104.00p | 104.00p | 103.50p | 103.50p | 32301 |
24/07/2014 | 103.50p | 104.09p | 103.50p | 103.50p | 173623 |
23/07/2014 | 103.75p | 104.50p | 103.75p | 103.75p | 111926 |
22/07/2014 | 104.50p | 104.50p | 103.75p | 103.75p | 24268 |
21/07/2014 | 103.75p | 104.40p | 103.75p | 103.75p | 58433 |
18/07/2014 | 104.25p | 104.50p | 103.75p | 103.75p | 44711 |
17/07/2014 | 103.75p | 104.50p | 103.75p | 103.75p | 33327 |
16/07/2014 | 104.50p | 104.50p | 103.50p | 104.50p | 65337 |
15/07/2014 | 103.25p | 104.25p | 103.13p | 103.50p | 376565 |
14/07/2014 | 103.25p | 103.38p | 103.00p | 103.25p | 63568 |
11/07/2014 | 103.00p | 103.44p | 103.00p | 103.00p | 36475 |
10/07/2014 | 103.25p | 103.44p | 102.75p | 103.00p | 245011 |
09/07/2014 | 103.25p | 103.25p | 102.75p | 102.75p | 98153 |
08/07/2014 | 103.25p | 103.25p | 102.75p | 102.75p | 128289 |
07/07/2014 | 102.75p | 103.18p | 102.75p | 102.75p | 77845 |
04/07/2014 | 102.75p | 103.50p | 102.75p | 103.00p | 152616 |
03/07/2014 | 103.50p | 103.50p | 103.00p | 103.00p | 35857 |
02/07/2014 | 103.00p | 103.50p | 103.00p | 103.00p | 225198 |
01/07/2014 | 103.25p | 103.25p | 102.75p | 103.25p | 146976 |
30/06/2014 | 103.25p | 103.25p | 102.80p | 103.00p | 317328 |
27/06/2014 | 103.00p | 103.00p | 102.50p | 102.50p | 284080 |
26/06/2014 | 102.25p | 103.00p | 102.25p | 102.25p | 276150 |
25/06/2014 | 102.50p | 103.00p | 102.50p | 103.00p | 207158 |
24/06/2014 | 103.00p | 103.00p | 102.45p | 103.00p | 427424 |
23/06/2014 | 103.00p | 103.00p | 102.44p | 103.00p | 327886 |
20/06/2014 | 103.00p | 103.00p | 102.36p | 103.00p | 1162226 |
19/06/2014 | 102.50p | 103.00p | 101.75p | 103.00p | 665494 |
18/06/2014 | 102.00p | 102.50p | 101.78p | 102.50p | 778265 |
17/06/2014 | 102.50p | 102.50p | 101.75p | 102.00p | 150035 |
16/06/2014 | 102.75p | 102.75p | 102.00p | 102.25p | 200034 |
13/06/2014 | 102.50p | 102.50p | 101.79p | 102.25p | 76872 |
12/06/2014 | 102.00p | 102.75p | 102.00p | 102.50p | 185592 |
11/06/2014 | 102.75p | 102.75p | 102.00p | 102.50p | 177101 |
10/06/2014 | 102.25p | 102.50p | 101.69p | 102.25p | 166377 |
09/06/2014 | 102.00p | 102.50p | 101.49p | 102.25p | 162867 |
06/06/2014 | 101.25p | 102.00p | 100.99p | 102.00p | 180801 |
05/06/2014 | 100.50p | 101.25p | 100.50p | 101.00p | 190458 |
04/06/2014 | 101.00p | 101.00p | 100.63p | 101.00p | 156636 |
03/06/2014 | 101.00p | 101.00p | 100.44p | 101.00p | 83550 |
02/06/2014 | 101.00p | 101.00p | 100.38p | 100.75p | 223936 |
30/05/2014 | 100.50p | 100.75p | 100.21p | 100.75p | 262986 |
29/05/2014 | 100.75p | 100.75p | 100.13p | 100.75p | 33001 |
28/05/2014 | 100.50p | 100.75p | 99.75p | 100.50p | 130721 |
27/05/2014 | 100.75p | 100.75p | 99.75p | 99.75p | 132297 |
23/05/2014 | 100.50p | 100.50p | 99.75p | 100.00p | 307821 |
22/05/2014 | 100.00p | 100.50p | 99.00p | 100.13p | 685293 |
21/05/2014 | 100.00p | 100.25p | 99.20p | 99.50p | 291294 |
20/05/2014 | 98.50p | 99.50p | 98.50p | 99.50p | 3065116 |
19/05/2014 | 99.50p | 99.50p | 98.75p | 99.12p | 59500 |
16/05/2014 | 99.00p | 99.40p | 98.83p | 99.00p | 1109902 |
15/05/2014 | 99.75p | 100.00p | 99.11p | 99.50p | 48319 |
14/05/2014 | 99.75p | 100.00p | 99.10p | 100.00p | 60439 |
13/05/2014 | 99.50p | 99.88p | 98.75p | 99.37p | 61826 |
12/05/2014 | 100.00p | 100.00p | 98.50p | 99.00p | 329157 |
09/05/2014 | 99.00p | 100.00p | 98.80p | 99.50p | 102901 |
08/05/2014 | 100.00p | 100.00p | 99.00p | 99.00p | 63614 |
07/05/2014 | 100.00p | 100.00p | 99.50p | 99.62p | 126203 |
06/05/2014 | 100.00p | 100.00p | 99.00p | 99.00p | 54424 |
02/05/2014 | 100.00p | 100.00p | 99.00p | 99.50p | 128909 |
01/05/2014 | 100.00p | 100.00p | 99.50p | 99.50p | 171960 |
30/04/2014 | 100.00p | 100.00p | 99.20p | 100.00p | 109818 |
29/04/2014 | 100.50p | 100.50p | 99.44p | 99.87p | 6135980 |
28/04/2014 | 99.40p | 100.19p | 99.40p | 100.00p | 1031710 |
25/04/2014 | 99.40p | 100.08p | 99.25p | 99.75p | 126000 |
24/04/2014 | 100.25p | 100.25p | 99.19p | 99.25p | 655217 |
23/04/2014 | 100.25p | 100.25p | 99.35p | 100.25p | 70017 |
22/04/2014 | 100.00p | 100.00p | 99.27p | 99.50p | 131589 |
17/04/2014 | 99.25p | 100.21p | 99.25p | 99.25p | 54436 |
16/04/2014 | 100.25p | 100.25p | 99.00p | 99.00p | 165306 |
15/04/2014 | 99.00p | 100.38p | 99.00p | 99.00p | 129905 |
14/04/2014 | 100.00p | 100.25p | 99.00p | 99.00p | 54692 |
11/04/2014 | 99.50p | 100.00p | 99.00p | 99.00p | 155449 |
10/04/2014 | 100.25p | 100.25p | 99.00p | 99.00p | 212615 |
09/04/2014 | 100.25p | 100.50p | 99.25p | 99.25p | 50835 |
08/04/2014 | 99.25p | 99.98p | 99.25p | 99.25p | 79730 |
07/04/2014 | 99.25p | 99.90p | 99.25p | 99.25p | 140503 |
04/04/2014 | 99.50p | 100.50p | 99.25p | 99.25p | 162367 |
03/04/2014 | 99.50p | 100.50p | 99.50p | 100.50p | 196005 |
02/04/2014 | 100.50p | 100.50p | 99.50p | 100.50p | 189998 |
01/04/2014 | 99.00p | 100.22p | 99.00p | 99.50p | 126288 |
31/03/2014 | 100.25p | 100.50p | 99.00p | 99.25p | 219055 |
28/03/2014 | 99.00p | 100.08p | 99.00p | 99.00p | 56668 |
27/03/2014 | 99.25p | 100.29p | 99.00p | 99.00p | 185100 |
26/03/2014 | 100.00p | 100.59p | 99.50p | 99.50p | 170084 |
25/03/2014 | 100.00p | 100.70p | 100.00p | 100.00p | 86896 |
24/03/2014 | 100.00p | 100.88p | 100.00p | 100.50p | 50057 |
21/03/2014 | 100.00p | 101.00p | 100.00p | 100.00p | 76039 |
20/03/2014 | 101.00p | 101.25p | 100.00p | 100.50p | 337502 |
19/03/2014 | 101.00p | 101.89p | 101.00p | 101.00p | 46973 |
18/03/2014 | 102.00p | 102.00p | 101.00p | 101.00p | 130411 |
17/03/2014 | 102.00p | 102.00p | 101.00p | 101.00p | 80819 |
14/03/2014 | 101.00p | 101.50p | 101.00p | 101.00p | 91140 |
13/03/2014 | 102.00p | 102.00p | 101.00p | 101.00p | 41264 |
12/03/2014 | 101.50p | 102.29p | 101.00p | 101.00p | 6156316 |
11/03/2014 | 102.50p | 102.50p | 101.50p | 101.50p | 139421 |
10/03/2014 | 102.00p | 102.16p | 101.65p | 102.00p | 72393 |
07/03/2014 | 102.50p | 102.50p | 101.50p | 101.75p | 111811 |
06/03/2014 | 102.25p | 102.50p | 101.50p | 101.75p | 286473 |
05/03/2014 | 101.50p | 102.00p | 101.50p | 101.50p | 8071 |
04/03/2014 | 102.00p | 102.20p | 101.50p | 102.00p | 351986 |
03/03/2014 | 101.75p | 102.13p | 101.50p | 101.50p | 14461 |
28/02/2014 | 102.50p | 102.50p | 101.50p | 101.50p | 62990 |
27/02/2014 | 101.50p | 102.50p | 101.50p | 101.50p | 33168 |
26/02/2014 | 102.25p | 102.75p | 101.50p | 101.75p | 382085 |
25/02/2014 | 103.00p | 103.00p | 102.50p | 102.50p | 290705 |
24/02/2014 | 103.00p | 103.00p | 103.00p | 103.00p | 60924 |
21/02/2014 | 102.75p | 103.25p | 102.75p | 103.25p | 95109 |
20/02/2014 | 103.00p | 103.25p | 102.92p | 103.25p | 181074 |
19/02/2014 | 102.75p | 103.05p | 102.75p | 103.00p | 15549 |
18/02/2014 | 103.20p | 103.20p | 102.75p | 103.00p | 73700 |
17/02/2014 | 103.00p | 103.25p | 102.75p | 102.75p | 28042 |
14/02/2014 | 103.00p | 103.16p | 103.00p | 103.00p | 33798 |
13/02/2014 | 102.75p | 103.25p | 102.75p | 103.00p | 1671679 |
12/02/2014 | 103.25p | 103.25p | 102.88p | 103.00p | 1209385 |
11/02/2014 | 103.25p | 103.25p | 102.69p | 103.25p | 51232 |
10/02/2014 | 103.25p | 103.50p | 102.75p | 103.50p | 273056 |
07/02/2014 | 103.00p | 103.25p | 102.50p | 102.50p | 228592 |
06/02/2014 | 103.00p | 103.00p | 102.50p | 102.50p | 113709 |
05/02/2014 | 102.50p | 103.25p | 102.25p | 103.00p | 378177 |
04/02/2014 | 103.75p | 103.75p | 103.23p | 103.25p | 2661740 |
03/02/2014 | 103.25p | 103.75p | 102.80p | 103.50p | 703622 |
31/01/2014 | 103.25p | 103.50p | 102.75p | 103.50p | 64156 |
30/01/2014 | 103.50p | 103.50p | 102.50p | 103.00p | 564256 |
29/01/2014 | 103.00p | 103.00p | 102.50p | 102.75p | 152363 |
28/01/2014 | 103.00p | 103.00p | 102.50p | 102.50p | 110582 |
27/01/2014 | 102.50p | 102.87p | 102.50p | 102.50p | 12836 |
24/01/2014 | 102.75p | 103.06p | 102.50p | 102.50p | 125428 |
23/01/2014 | 103.00p | 103.00p | 102.66p | 102.75p | 432165 |
22/01/2014 | 102.50p | 103.25p | 102.37p | 103.00p | 442813 |
21/01/2014 | 102.25p | 102.50p | 101.31p | 102.00p | 160553 |
20/01/2014 | 102.25p | 102.25p | 101.25p | 101.50p | 407814 |
17/01/2014 | 102.00p | 102.00p | 101.00p | 101.50p | 457525 |
16/01/2014 | 101.75p | 101.75p | 101.00p | 101.00p | 170663 |
15/01/2014 | 101.75p | 101.75p | 100.78p | 101.37p | 86534 |
*Close Price adjusted for both dividends and splits