Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2014 | 109.75p | 109.75p | 109.75p | 109.75p | 0 |
16/12/2014 | 109.75p | 109.75p | 109.75p | 109.75p | 0 |
15/12/2014 | 109.75p | 109.75p | 109.75p | 109.75p | 0 |
12/12/2014 | 109.75p | 109.75p | 108.00p | 109.75p | 0 |
11/12/2014 | 109.75p | 109.75p | 109.75p | 109.75p | 0 |
10/12/2014 | 109.75p | 109.75p | 109.75p | 109.75p | 0 |
09/12/2014 | 109.75p | 109.75p | 109.75p | 109.75p | 0 |
08/12/2014 | 109.75p | 110.00p | 109.64p | 109.75p | 10950 |
05/12/2014 | 110.00p | 110.00p | 104.25p | 109.75p | 2954 |
04/12/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
03/12/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
02/12/2014 | 110.00p | 110.00p | 107.10p | 110.00p | 2953 |
01/12/2014 | 107.50p | 111.00p | 107.00p | 111.00p | 14585 |
28/11/2014 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
27/11/2014 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
26/11/2014 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
25/11/2014 | 110.00p | 110.00p | 103.00p | 107.50p | 5000 |
24/11/2014 | 111.00p | 111.00p | 104.00p | 110.00p | 12501 |
21/11/2014 | 111.00p | 112.00p | 107.25p | 111.00p | 3060 |
20/11/2014 | 111.00p | 111.00p | 107.25p | 111.00p | 830 |
19/11/2014 | 111.00p | 111.20p | 111.00p | 111.00p | 2697 |
18/11/2014 | 111.00p | 111.30p | 105.50p | 111.00p | 10275 |
17/11/2014 | 111.00p | 111.50p | 111.00p | 111.00p | 1000 |
14/11/2014 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
13/11/2014 | 111.00p | 112.00p | 111.00p | 111.00p | 1500 |
12/11/2014 | 111.50p | 111.50p | 107.00p | 111.00p | 4517 |
11/11/2014 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
10/11/2014 | 111.50p | 111.50p | 108.00p | 111.50p | 2815 |
07/11/2014 | 111.50p | 112.00p | 111.50p | 111.50p | 3571 |
06/11/2014 | 115.00p | 115.00p | 108.00p | 111.50p | 14710 |
05/11/2014 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
04/11/2014 | 123.00p | 123.00p | 110.00p | 115.00p | 26245 |
03/11/2014 | 125.00p | 125.00p | 118.00p | 123.00p | 19980 |
31/10/2014 | 121.50p | 127.00p | 120.00p | 125.00p | 23234 |
30/10/2014 | 112.00p | 122.00p | 112.00p | 116.00p | 25804 |
29/10/2014 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
28/10/2014 | 112.00p | 112.00p | 111.00p | 112.00p | 0 |
27/10/2014 | 110.00p | 111.00p | 105.00p | 111.00p | 5653 |
24/10/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
23/10/2014 | 110.00p | 110.00p | 109.90p | 110.00p | 9099 |
22/10/2014 | 106.00p | 110.00p | 104.90p | 110.00p | 30446 |
21/10/2014 | 103.50p | 106.00p | 103.50p | 106.00p | 2890 |
20/10/2014 | 103.50p | 104.00p | 103.50p | 103.50p | 10000 |
17/10/2014 | 102.50p | 104.00p | 102.00p | 103.50p | 13153 |
16/10/2014 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
15/10/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
14/10/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
13/10/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 57 |
10/10/2014 | 105.00p | 105.00p | 100.00p | 105.00p | 1085 |
09/10/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
08/10/2014 | 105.00p | 105.00p | 103.74p | 105.00p | 14458 |
07/10/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
06/10/2014 | 105.00p | 105.00p | 102.00p | 105.00p | 980 |
03/10/2014 | 105.00p | 105.00p | 100.00p | 105.00p | 2944 |
02/10/2014 | 106.00p | 106.00p | 105.00p | 106.00p | 308 |
01/10/2014 | 106.00p | 107.00p | 106.00p | 106.00p | 570 |
30/09/2014 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
29/09/2014 | 106.00p | 106.00p | 102.00p | 106.00p | 1401 |
26/09/2014 | 107.00p | 107.00p | 102.00p | 106.00p | 2037 |
25/09/2014 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
24/09/2014 | 107.00p | 107.00p | 102.00p | 107.00p | 921457 |
23/09/2014 | 107.00p | 110.00p | 98.00p | 107.00p | 40089 |
22/09/2014 | 107.00p | 107.00p | 104.00p | 107.00p | 3500 |
19/09/2014 | 108.50p | 110.25p | 108.50p | 108.50p | 30 |
18/09/2014 | 108.50p | 108.50p | 105.00p | 108.50p | 2387 |
17/09/2014 | 108.50p | 108.50p | 105.00p | 108.50p | 4696 |
16/09/2014 | 112.50p | 112.50p | 108.00p | 110.00p | 2947 |
15/09/2014 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
12/09/2014 | 112.50p | 113.25p | 109.00p | 112.50p | 4958 |
11/09/2014 | 114.00p | 114.00p | 110.00p | 112.50p | 4529 |
10/09/2014 | 116.50p | 116.50p | 110.02p | 114.00p | 10858 |
09/09/2014 | 120.50p | 120.50p | 113.00p | 116.50p | 3692 |
08/09/2014 | 118.50p | 119.50p | 116.00p | 119.50p | 7101 |
05/09/2014 | 118.50p | 118.50p | 118.00p | 118.50p | 1159 |
04/09/2014 | 119.50p | 119.50p | 116.00p | 118.50p | 1000 |
03/09/2014 | 119.50p | 119.50p | 116.00p | 119.50p | 400 |
02/09/2014 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
01/09/2014 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
29/08/2014 | 119.50p | 119.50p | 116.00p | 119.50p | 444 |
28/08/2014 | 119.50p | 119.50p | 116.00p | 119.50p | 3366 |
27/08/2014 | 119.50p | 119.50p | 116.00p | 119.50p | 5037 |
26/08/2014 | 119.50p | 119.50p | 116.00p | 119.50p | 1583 |
22/08/2014 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
21/08/2014 | 118.50p | 119.50p | 118.00p | 119.50p | 2959 |
20/08/2014 | 118.50p | 118.50p | 118.10p | 118.50p | 840 |
19/08/2014 | 118.50p | 118.50p | 118.00p | 118.50p | 900 |
18/08/2014 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
15/08/2014 | 118.50p | 118.50p | 118.00p | 118.50p | 842 |
14/08/2014 | 118.50p | 118.50p | 118.00p | 118.50p | 507 |
13/08/2014 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
12/08/2014 | 119.50p | 119.50p | 114.00p | 118.50p | 5000 |
11/08/2014 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
08/08/2014 | 119.50p | 119.50p | 115.00p | 119.50p | 5645 |
07/08/2014 | 122.50p | 122.50p | 116.00p | 119.50p | 13577 |
06/08/2014 | 122.50p | 126.00p | 118.71p | 122.50p | 0 |
05/08/2014 | 122.50p | 126.00p | 118.71p | 122.50p | 0 |
04/08/2014 | 126.00p | 126.00p | 118.71p | 124.00p | 8997 |
01/08/2014 | 126.00p | 126.00p | 123.00p | 126.00p | 0 |
31/07/2014 | 126.00p | 126.00p | 123.00p | 126.00p | 0 |
30/07/2014 | 126.00p | 126.00p | 123.00p | 126.00p | 0 |
29/07/2014 | 126.00p | 126.00p | 123.00p | 126.00p | 0 |
28/07/2014 | 126.00p | 126.00p | 123.00p | 126.00p | 412 |
25/07/2014 | 126.00p | 127.00p | 126.00p | 126.00p | 0 |
24/07/2014 | 126.00p | 127.00p | 126.00p | 126.00p | 0 |
23/07/2014 | 126.00p | 127.00p | 126.00p | 126.00p | 78 |
22/07/2014 | 126.00p | 126.00p | 123.00p | 126.00p | 33 |
21/07/2014 | 126.00p | 126.00p | 123.00p | 126.00p | 0 |
18/07/2014 | 126.00p | 126.00p | 123.00p | 126.00p | 343 |
17/07/2014 | 126.00p | 127.00p | 126.00p | 126.00p | 782 |
16/07/2014 | 126.00p | 126.00p | 123.00p | 126.00p | 1500 |
15/07/2014 | 126.00p | 127.00p | 125.00p | 126.00p | 0 |
14/07/2014 | 126.00p | 127.00p | 125.00p | 126.00p | 0 |
11/07/2014 | 127.00p | 127.00p | 125.00p | 126.00p | 1000 |
10/07/2014 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
09/07/2014 | 127.00p | 127.00p | 127.00p | 127.00p | 1500 |
08/07/2014 | 127.00p | 128.00p | 125.10p | 127.00p | 0 |
07/07/2014 | 128.00p | 128.00p | 125.10p | 127.00p | 4500 |
04/07/2014 | 128.00p | 128.00p | 127.00p | 128.00p | 0 |
03/07/2014 | 128.00p | 128.00p | 127.00p | 128.00p | 576 |
02/07/2014 | 128.00p | 128.00p | 127.00p | 128.00p | 2377 |
01/07/2014 | 128.00p | 128.00p | 125.00p | 128.00p | 719 |
30/06/2014 | 128.00p | 128.00p | 127.00p | 128.00p | 1500 |
27/06/2014 | 128.00p | 130.00p | 124.00p | 128.00p | 31883 |
26/06/2014 | 131.00p | 131.00p | 125.00p | 128.00p | 16523 |
25/06/2014 | 132.50p | 132.50p | 128.00p | 131.00p | 709 |
24/06/2014 | 132.50p | 133.50p | 128.00p | 132.50p | 0 |
23/06/2014 | 132.50p | 133.50p | 128.00p | 132.50p | 1242 |
20/06/2014 | 132.50p | 133.50p | 132.50p | 132.50p | 0 |
19/06/2014 | 132.50p | 133.50p | 132.50p | 132.50p | 0 |
18/06/2014 | 132.50p | 133.50p | 132.50p | 132.50p | 0 |
17/06/2014 | 132.50p | 133.50p | 132.50p | 132.50p | 1606 |
16/06/2014 | 133.50p | 133.50p | 127.16p | 132.50p | 13543 |
13/06/2014 | 133.50p | 133.50p | 133.50p | 133.50p | 744 |
12/06/2014 | 133.50p | 133.50p | 130.00p | 133.50p | 354 |
11/06/2014 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
10/06/2014 | 133.50p | 133.50p | 133.50p | 133.50p | 2500 |
09/06/2014 | 133.50p | 133.50p | 130.00p | 133.50p | 1441 |
06/06/2014 | 133.50p | 133.50p | 130.00p | 133.50p | 1200 |
05/06/2014 | 133.50p | 133.50p | 130.00p | 133.50p | 1576 |
04/06/2014 | 133.50p | 133.50p | 130.00p | 133.50p | 2000 |
03/06/2014 | 133.50p | 133.50p | 130.00p | 133.50p | 0 |
02/06/2014 | 133.50p | 133.50p | 130.00p | 133.50p | 3000 |
30/05/2014 | 133.50p | 133.75p | 130.00p | 133.50p | 3705 |
29/05/2014 | 133.50p | 133.50p | 130.00p | 133.50p | 300 |
28/05/2014 | 133.50p | 135.00p | 133.50p | 133.50p | 500 |
27/05/2014 | 135.00p | 135.00p | 130.00p | 133.50p | 6319 |
23/05/2014 | 135.00p | 135.00p | 132.00p | 135.00p | 1945 |
22/05/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 1477 |
21/05/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
20/05/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 156000 |
19/05/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
16/05/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 3694 |
15/05/2014 | 136.00p | 136.00p | 132.25p | 135.00p | 3811 |
14/05/2014 | 136.00p | 136.00p | 132.25p | 136.00p | 3397 |
13/05/2014 | 134.00p | 136.00p | 132.00p | 136.00p | 17800 |
12/05/2014 | 135.50p | 135.50p | 130.00p | 134.00p | 13527 |
09/05/2014 | 135.50p | 135.50p | 134.00p | 135.50p | 0 |
08/05/2014 | 134.50p | 135.50p | 134.00p | 135.50p | 7004 |
07/05/2014 | 138.00p | 138.00p | 130.00p | 134.50p | 26429 |
06/05/2014 | 139.00p | 139.00p | 135.00p | 138.00p | 6339 |
02/05/2014 | 139.00p | 139.00p | 137.00p | 139.00p | 2825 |
01/05/2014 | 141.00p | 141.50p | 137.00p | 139.00p | 27303 |
30/04/2014 | 141.00p | 141.50p | 137.07p | 141.00p | 4635 |
29/04/2014 | 141.00p | 141.50p | 141.00p | 141.00p | 27115 |
28/04/2014 | 141.00p | 141.50p | 137.00p | 141.00p | 4503 |
25/04/2014 | 140.50p | 141.55p | 137.00p | 141.00p | 6525 |
24/04/2014 | 140.50p | 142.00p | 139.00p | 140.50p | 6640 |
23/04/2014 | 140.50p | 142.00p | 140.50p | 140.50p | 6252 |
22/04/2014 | 140.50p | 142.00p | 140.50p | 140.50p | 57061 |
17/04/2014 | 140.50p | 141.00p | 140.50p | 140.50p | 111141 |
16/04/2014 | 140.50p | 142.00p | 140.50p | 140.50p | 19164 |
15/04/2014 | 140.50p | 143.00p | 140.00p | 140.50p | 91676 |
14/04/2014 | 139.00p | 152.00p | 129.00p | 140.50p | 173696 |
11/04/2014 | 129.00p | 129.60p | 129.00p | 129.00p | 3545 |
10/04/2014 | 129.00p | 130.00p | 125.00p | 129.00p | 0 |
09/04/2014 | 129.00p | 130.00p | 125.00p | 129.00p | 0 |
08/04/2014 | 130.00p | 130.00p | 125.00p | 129.00p | 1500 |
07/04/2014 | 130.00p | 132.00p | 125.75p | 130.00p | 3207 |
04/04/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
03/04/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 4000 |
02/04/2014 | 128.00p | 131.00p | 125.00p | 130.00p | 14281 |
01/04/2014 | 130.50p | 130.50p | 124.60p | 128.00p | 32489 |
31/03/2014 | 135.50p | 135.50p | 125.00p | 130.50p | 14237 |
28/03/2014 | 134.00p | 134.00p | 133.78p | 134.00p | 0 |
27/03/2014 | 134.00p | 134.00p | 133.78p | 134.00p | 1138 |
26/03/2014 | 134.00p | 134.00p | 133.75p | 134.00p | 0 |
25/03/2014 | 134.00p | 134.00p | 133.75p | 134.00p | 658 |
24/03/2014 | 134.00p | 134.00p | 130.00p | 134.00p | 0 |
21/03/2014 | 134.00p | 134.00p | 130.00p | 134.00p | 1500 |
20/03/2014 | 134.00p | 134.00p | 130.00p | 134.00p | 0 |
19/03/2014 | 134.00p | 134.00p | 130.00p | 134.00p | 850 |
18/03/2014 | 134.00p | 134.00p | 130.00p | 134.00p | 1851 |
17/03/2014 | 134.00p | 134.00p | 130.00p | 134.00p | 0 |
14/03/2014 | 134.00p | 134.00p | 130.00p | 134.00p | 1383 |
13/03/2014 | 134.00p | 134.00p | 130.00p | 134.00p | 8560 |
12/03/2014 | 134.00p | 134.00p | 133.60p | 134.00p | 973 |
11/03/2014 | 136.00p | 136.00p | 129.96p | 134.00p | 6448 |
10/03/2014 | 138.50p | 138.50p | 135.00p | 136.00p | 13500 |
07/03/2014 | 138.50p | 138.78p | 135.00p | 138.50p | 2925 |
06/03/2014 | 136.00p | 140.00p | 135.00p | 138.50p | 17778 |
*Close Price adjusted for both dividends and splits