Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/12/2013 | 101.75p | 101.75p | 101.55p | 101.75p | 37867 |
24/12/2013 | 101.00p | 102.00p | 101.00p | 101.50p | 23640 |
23/12/2013 | 102.00p | 102.00p | 101.00p | 102.00p | 65191 |
20/12/2013 | 100.75p | 102.00p | 100.75p | 102.00p | 63185 |
19/12/2013 | 101.25p | 101.50p | 100.13p | 101.50p | 180601 |
18/12/2013 | 100.50p | 101.00p | 99.50p | 100.75p | 297106 |
17/12/2013 | 100.00p | 100.50p | 99.75p | 99.75p | 134268 |
16/12/2013 | 99.50p | 100.25p | 99.50p | 99.75p | 140295 |
13/12/2013 | 99.50p | 100.05p | 99.38p | 99.50p | 100661 |
12/12/2013 | 100.00p | 100.00p | 99.00p | 99.75p | 137451 |
11/12/2013 | 99.00p | 100.00p | 98.85p | 99.00p | 70063 |
10/12/2013 | 99.00p | 100.00p | 98.55p | 99.00p | 156906 |
09/12/2013 | 100.00p | 100.00p | 98.51p | 99.00p | 281096 |
06/12/2013 | 99.25p | 99.81p | 99.00p | 99.00p | 78307 |
05/12/2013 | 99.00p | 99.80p | 99.00p | 99.00p | 37747 |
04/12/2013 | 99.75p | 99.75p | 99.16p | 99.37p | 30012 |
03/12/2013 | 100.00p | 100.00p | 99.12p | 100.00p | 58946 |
02/12/2013 | 99.35p | 99.35p | 99.00p | 99.12p | 50160 |
29/11/2013 | 100.00p | 100.00p | 99.00p | 99.00p | 440816 |
28/11/2013 | 99.50p | 100.20p | 99.50p | 99.50p | 172820 |
27/11/2013 | 100.50p | 100.50p | 99.50p | 99.50p | 168452 |
26/11/2013 | 100.00p | 100.69p | 99.50p | 99.50p | 114566 |
25/11/2013 | 100.25p | 101.50p | 99.50p | 100.37p | 93819 |
22/11/2013 | 102.00p | 102.15p | 100.50p | 101.00p | 124284 |
21/11/2013 | 102.50p | 102.50p | 101.66p | 101.75p | 26597 |
20/11/2013 | 102.50p | 102.50p | 101.50p | 102.25p | 142555 |
19/11/2013 | 101.50p | 102.50p | 101.50p | 102.25p | 323503 |
18/11/2013 | 102.00p | 102.36p | 101.44p | 102.00p | 87149 |
15/11/2013 | 101.90p | 102.25p | 101.35p | 102.25p | 13765 |
14/11/2013 | 101.72p | 101.95p | 101.11p | 101.50p | 49128 |
13/11/2013 | 101.25p | 102.20p | 101.00p | 101.25p | 124700 |
12/11/2013 | 101.75p | 102.20p | 101.25p | 101.25p | 76331 |
11/11/2013 | 101.75p | 102.25p | 101.50p | 101.50p | 168561 |
08/11/2013 | 102.25p | 102.25p | 101.58p | 102.25p | 69046 |
07/11/2013 | 102.00p | 102.00p | 101.40p | 101.87p | 614682 |
06/11/2013 | 101.00p | 101.70p | 101.00p | 101.50p | 144185 |
05/11/2013 | 101.25p | 101.58p | 101.10p | 101.25p | 140859 |
04/11/2013 | 101.00p | 101.50p | 100.75p | 101.50p | 434329 |
01/11/2013 | 101.00p | 101.14p | 99.50p | 101.00p | 520044 |
31/10/2013 | 100.25p | 100.63p | 99.50p | 99.50p | 170048 |
30/10/2013 | 100.22p | 101.00p | 100.00p | 100.75p | 261674 |
29/10/2013 | 101.37p | 101.59p | 101.30p | 101.50p | 54400 |
28/10/2013 | 101.25p | 101.64p | 101.25p | 101.50p | 115077 |
25/10/2013 | 100.25p | 101.75p | 100.25p | 101.75p | 759189 |
24/10/2013 | 101.50p | 101.75p | 100.00p | 100.25p | 172105 |
23/10/2013 | 100.97p | 101.25p | 100.50p | 100.50p | 21985 |
22/10/2013 | 101.00p | 101.25p | 99.75p | 101.25p | 237931 |
21/10/2013 | 99.75p | 100.50p | 99.75p | 100.13p | 98337 |
18/10/2013 | 100.25p | 100.25p | 99.75p | 100.00p | 106161 |
17/10/2013 | 100.00p | 100.63p | 99.75p | 99.75p | 286706 |
16/10/2013 | 100.08p | 100.63p | 100.08p | 100.63p | 49800 |
15/10/2013 | 101.00p | 101.00p | 100.00p | 100.00p | 74601 |
14/10/2013 | 101.50p | 101.50p | 100.25p | 100.25p | 258993 |
11/10/2013 | 102.00p | 102.00p | 101.00p | 101.25p | 84424 |
10/10/2013 | 101.75p | 102.00p | 101.10p | 101.50p | 149408 |
09/10/2013 | 101.50p | 102.07p | 101.25p | 101.25p | 101226 |
08/10/2013 | 101.50p | 102.10p | 101.50p | 101.87p | 193042 |
07/10/2013 | 101.63p | 101.75p | 101.53p | 101.75p | 19436 |
04/10/2013 | 101.50p | 102.32p | 101.50p | 101.50p | 67808 |
03/10/2013 | 101.75p | 102.31p | 101.75p | 102.00p | 122172 |
02/10/2013 | 102.50p | 102.50p | 101.75p | 101.75p | 290570 |
01/10/2013 | 102.00p | 102.50p | 101.34p | 101.75p | 400190 |
30/09/2013 | 102.11p | 102.47p | 101.28p | 101.50p | 49158 |
27/09/2013 | 102.13p | 102.25p | 101.25p | 101.25p | 44472 |
26/09/2013 | 101.25p | 102.25p | 101.25p | 101.50p | 132951 |
25/09/2013 | 101.50p | 102.00p | 101.50p | 101.75p | 126226 |
24/09/2013 | 102.50p | 102.50p | 101.25p | 102.00p | 179303 |
23/09/2013 | 101.50p | 102.14p | 101.25p | 101.25p | 38004 |
20/09/2013 | 101.75p | 102.00p | 101.50p | 102.00p | 132638 |
19/09/2013 | 102.00p | 102.00p | 101.50p | 101.50p | 466930 |
18/09/2013 | 102.00p | 102.05p | 101.50p | 101.50p | 128417 |
17/09/2013 | 102.00p | 102.00p | 101.50p | 101.75p | 159791 |
16/09/2013 | 101.25p | 102.00p | 101.00p | 101.50p | 289948 |
13/09/2013 | 102.00p | 102.00p | 101.25p | 101.25p | 76102 |
12/09/2013 | 102.00p | 102.00p | 101.50p | 101.75p | 118090 |
11/09/2013 | 102.00p | 103.00p | 101.50p | 101.75p | 218584 |
10/09/2013 | 101.50p | 103.00p | 101.50p | 103.00p | 268711 |
09/09/2013 | 101.81p | 101.99p | 101.50p | 101.50p | 32848 |
06/09/2013 | 101.25p | 101.75p | 101.25p | 101.63p | 19385 |
05/09/2013 | 101.50p | 102.00p | 101.50p | 101.75p | 152265 |
04/09/2013 | 102.00p | 102.00p | 101.25p | 102.00p | 97570 |
03/09/2013 | 101.25p | 101.75p | 101.25p | 101.50p | 149136 |
02/09/2013 | 101.25p | 101.75p | 101.25p | 101.50p | 171244 |
30/08/2013 | 102.00p | 102.00p | 101.25p | 101.25p | 96174 |
29/08/2013 | 101.25p | 101.87p | 100.58p | 101.25p | 305418 |
28/08/2013 | 101.05p | 101.75p | 101.05p | 101.50p | 71329 |
27/08/2013 | 101.28p | 101.81p | 101.25p | 101.25p | 53688 |
23/08/2013 | 101.25p | 102.00p | 101.25p | 101.87p | 144837 |
22/08/2013 | 101.75p | 101.99p | 101.25p | 101.25p | 93265 |
21/08/2013 | 102.25p | 102.25p | 101.25p | 101.25p | 111108 |
20/08/2013 | 101.50p | 102.10p | 101.50p | 101.50p | 75798 |
19/08/2013 | 104.00p | 104.00p | 101.50p | 101.50p | 694567 |
16/08/2013 | 103.75p | 104.00p | 103.00p | 103.75p | 235427 |
15/08/2013 | 104.00p | 104.00p | 103.00p | 103.00p | 444236 |
14/08/2013 | 103.75p | 104.00p | 103.25p | 104.00p | 513445 |
13/08/2013 | 103.00p | 104.00p | 103.00p | 103.25p | 285048 |
12/08/2013 | 103.00p | 104.00p | 103.00p | 103.00p | 67784 |
09/08/2013 | 104.00p | 104.00p | 103.00p | 103.00p | 186892 |
08/08/2013 | 103.50p | 104.00p | 103.50p | 104.00p | 282740 |
07/08/2013 | 103.50p | 103.75p | 102.50p | 103.50p | 205687 |
06/08/2013 | 103.25p | 103.50p | 102.58p | 103.50p | 189637 |
05/08/2013 | 102.75p | 103.25p | 102.63p | 103.25p | 42229 |
02/08/2013 | 102.25p | 102.75p | 102.00p | 102.75p | 158131 |
01/08/2013 | 101.75p | 102.50p | 101.75p | 102.25p | 297127 |
31/07/2013 | 101.50p | 102.00p | 101.50p | 102.00p | 126806 |
30/07/2013 | 102.25p | 102.25p | 101.50p | 101.75p | 66313 |
29/07/2013 | 102.25p | 102.25p | 101.74p | 101.87p | 56626 |
26/07/2013 | 101.50p | 101.99p | 101.50p | 101.87p | 38869 |
25/07/2013 | 101.75p | 102.19p | 101.50p | 101.87p | 26474 |
24/07/2013 | 102.19p | 102.25p | 101.75p | 101.75p | 32376 |
23/07/2013 | 102.00p | 102.50p | 101.96p | 102.25p | 91736 |
22/07/2013 | 102.25p | 102.25p | 101.51p | 102.13p | 732009 |
19/07/2013 | 101.50p | 102.50p | 101.50p | 101.75p | 68425 |
18/07/2013 | 102.25p | 102.50p | 101.50p | 102.00p | 434777 |
17/07/2013 | 102.25p | 102.50p | 102.01p | 102.25p | 138318 |
16/07/2013 | 102.25p | 102.50p | 102.00p | 102.25p | 317655 |
15/07/2013 | 102.50p | 102.50p | 102.00p | 102.25p | 166329 |
12/07/2013 | 102.00p | 102.20p | 102.00p | 102.13p | 141616 |
11/07/2013 | 102.00p | 102.25p | 101.75p | 102.00p | 111185 |
10/07/2013 | 101.75p | 102.75p | 101.75p | 102.25p | 116605 |
09/07/2013 | 102.00p | 102.45p | 101.75p | 101.75p | 30521 |
08/07/2013 | 102.25p | 102.75p | 102.00p | 102.37p | 200001 |
05/07/2013 | 102.50p | 102.50p | 101.75p | 102.00p | 125961 |
04/07/2013 | 102.00p | 102.50p | 101.80p | 102.00p | 328438 |
03/07/2013 | 102.25p | 103.00p | 102.25p | 102.25p | 174216 |
02/07/2013 | 103.00p | 103.00p | 102.36p | 103.00p | 403896 |
01/07/2013 | 102.75p | 103.00p | 102.10p | 103.00p | 111302 |
28/06/2013 | 101.63p | 102.75p | 101.63p | 102.50p | 145389 |
27/06/2013 | 101.50p | 102.50p | 101.50p | 102.50p | 77776 |
26/06/2013 | 101.75p | 102.18p | 101.25p | 102.00p | 272356 |
25/06/2013 | 101.75p | 102.50p | 101.00p | 101.87p | 449798 |
24/06/2013 | 103.00p | 103.00p | 101.41p | 102.00p | 18964 |
21/06/2013 | 101.75p | 102.50p | 101.25p | 102.00p | 310926 |
20/06/2013 | 103.25p | 103.25p | 102.00p | 102.50p | 28268 |
19/06/2013 | 103.50p | 103.50p | 102.00p | 103.25p | 270845 |
18/06/2013 | 103.00p | 103.00p | 102.50p | 102.75p | 240037 |
17/06/2013 | 103.50p | 103.50p | 102.25p | 102.75p | 148603 |
14/06/2013 | 103.75p | 103.75p | 102.25p | 102.75p | 50851 |
13/06/2013 | 102.25p | 103.75p | 102.00p | 103.00p | 94733 |
12/06/2013 | 103.75p | 103.75p | 102.50p | 103.13p | 44631 |
11/06/2013 | 104.75p | 104.75p | 103.00p | 103.25p | 188534 |
10/06/2013 | 104.50p | 104.50p | 103.50p | 104.50p | 146572 |
07/06/2013 | 104.00p | 104.02p | 103.51p | 103.75p | 158309 |
06/06/2013 | 105.00p | 105.00p | 104.00p | 104.25p | 85677 |
05/06/2013 | 105.00p | 105.00p | 104.50p | 104.50p | 31576 |
04/06/2013 | 105.00p | 105.00p | 104.60p | 104.75p | 266275 |
03/06/2013 | 105.50p | 105.50p | 104.50p | 104.75p | 716876 |
31/05/2013 | 105.75p | 105.75p | 104.50p | 104.75p | 65795 |
30/05/2013 | 105.75p | 105.75p | 105.00p | 105.00p | 2388 |
29/05/2013 | 105.50p | 105.75p | 104.88p | 105.00p | 146837 |
28/05/2013 | 105.75p | 105.75p | 105.25p | 105.75p | 89552 |
24/05/2013 | 105.75p | 105.75p | 105.25p | 105.50p | 338055 |
23/05/2013 | 105.00p | 105.75p | 105.00p | 105.38p | 80405 |
22/05/2013 | 105.75p | 105.75p | 105.38p | 105.50p | 32140 |
21/05/2013 | 105.25p | 105.75p | 105.25p | 105.75p | 71925 |
20/05/2013 | 105.75p | 105.75p | 105.38p | 105.50p | 56901 |
17/05/2013 | 105.75p | 105.75p | 105.35p | 105.50p | 95829 |
16/05/2013 | 105.25p | 105.75p | 105.25p | 105.50p | 216798 |
15/05/2013 | 105.25p | 105.75p | 105.25p | 105.75p | 40716 |
14/05/2013 | 105.50p | 106.00p | 105.25p | 105.62p | 189099 |
13/05/2013 | 106.00p | 106.00p | 105.50p | 105.62p | 57867 |
10/05/2013 | 105.75p | 106.00p | 105.56p | 106.00p | 120621 |
09/05/2013 | 106.00p | 106.13p | 105.51p | 105.88p | 211665 |
08/05/2013 | 106.25p | 106.25p | 105.88p | 105.88p | 98969 |
07/05/2013 | 106.25p | 106.25p | 105.92p | 106.25p | 352149 |
03/05/2013 | 106.00p | 106.50p | 105.75p | 105.75p | 631843 |
02/05/2013 | 106.00p | 106.42p | 105.96p | 106.00p | 349553 |
01/05/2013 | 106.50p | 106.50p | 106.01p | 106.50p | 74429 |
30/04/2013 | 106.25p | 106.41p | 105.75p | 106.25p | 111688 |
29/04/2013 | 106.50p | 106.50p | 106.00p | 106.12p | 190577 |
26/04/2013 | 106.42p | 106.49p | 105.45p | 106.00p | 45610 |
25/04/2013 | 106.00p | 106.50p | 105.50p | 106.25p | 245162 |
24/04/2013 | 105.25p | 105.99p | 105.25p | 105.50p | 38581 |
23/04/2013 | 105.00p | 106.00p | 104.99p | 106.00p | 267304 |
22/04/2013 | 105.00p | 105.00p | 104.47p | 105.00p | 55174 |
19/04/2013 | 104.50p | 105.00p | 104.00p | 104.62p | 133323 |
18/04/2013 | 104.25p | 104.50p | 103.97p | 104.25p | 92510 |
17/04/2013 | 104.25p | 104.25p | 104.12p | 104.12p | 164501 |
16/04/2013 | 104.25p | 104.25p | 103.71p | 104.12p | 262592 |
15/04/2013 | 103.50p | 104.25p | 103.50p | 103.88p | 92115 |
12/04/2013 | 104.00p | 104.24p | 104.00p | 104.00p | 50438 |
11/04/2013 | 104.00p | 104.00p | 103.64p | 104.00p | 227719 |
10/04/2013 | 103.97p | 104.00p | 103.50p | 103.75p | 63076 |
09/04/2013 | 104.00p | 104.00p | 103.79p | 104.00p | 87585 |
08/04/2013 | 104.00p | 104.25p | 103.79p | 103.88p | 256406 |
05/04/2013 | 104.50p | 104.50p | 104.02p | 104.25p | 146282 |
04/04/2013 | 104.50p | 104.62p | 104.09p | 104.12p | 97271 |
03/04/2013 | 105.00p | 105.00p | 104.38p | 104.38p | 148840 |
02/04/2013 | 104.75p | 105.00p | 104.73p | 104.75p | 114969 |
28/03/2013 | 104.75p | 104.75p | 104.28p | 104.75p | 224999 |
27/03/2013 | 104.50p | 104.75p | 104.50p | 104.75p | 84642 |
26/03/2013 | 104.75p | 104.75p | 104.50p | 104.62p | 351278 |
25/03/2013 | 104.75p | 104.75p | 104.38p | 104.62p | 174856 |
22/03/2013 | 104.75p | 104.75p | 104.34p | 104.75p | 196868 |
21/03/2013 | 104.25p | 104.59p | 104.25p | 104.50p | 152750 |
20/03/2013 | 104.25p | 104.61p | 104.25p | 104.38p | 161554 |
19/03/2013 | 104.75p | 104.75p | 104.25p | 104.38p | 733318 |
18/03/2013 | 104.50p | 105.00p | 104.00p | 104.25p | 776067 |
15/03/2013 | 104.75p | 105.50p | 104.75p | 104.75p | 1901550 |
14/03/2013 | 105.50p | 105.50p | 104.50p | 105.00p | 452842 |
*Close Price adjusted for both dividends and splits