Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/01/2014 | 213.00p | 214.88p | 211.50p | 213.00p | 7784 |
23/01/2014 | 213.00p | 216.34p | 211.00p | 213.00p | 95711 |
22/01/2014 | 213.00p | 213.00p | 211.00p | 213.00p | 1405 |
21/01/2014 | 213.50p | 214.00p | 212.00p | 213.50p | 38618 |
20/01/2014 | 213.50p | 213.64p | 212.00p | 213.50p | 1255152 |
17/01/2014 | 213.50p | 213.50p | 212.00p | 213.50p | 22933 |
16/01/2014 | 213.50p | 213.50p | 212.00p | 213.50p | 13530 |
15/01/2014 | 212.50p | 213.50p | 212.15p | 213.50p | 954 |
14/01/2014 | 212.50p | 214.25p | 210.50p | 212.50p | 4770 |
13/01/2014 | 213.50p | 214.25p | 210.50p | 212.50p | 169118 |
10/01/2014 | 213.50p | 213.50p | 212.36p | 213.50p | 897567 |
09/01/2014 | 214.00p | 214.00p | 212.00p | 213.50p | 20873 |
08/01/2014 | 205.00p | 219.00p | 199.50p | 214.00p | 104053 |
07/01/2014 | 199.50p | 199.50p | 198.00p | 199.50p | 1700 |
06/01/2014 | 199.50p | 199.50p | 197.00p | 199.50p | 5926 |
03/01/2014 | 199.50p | 202.00p | 197.00p | 199.50p | 2682 |
02/01/2014 | 199.50p | 199.50p | 198.00p | 199.50p | 3182 |
31/12/2013 | 199.50p | 202.00p | 197.00p | 199.50p | 33615 |
30/12/2013 | 198.50p | 202.00p | 197.00p | 199.50p | 6322 |
27/12/2013 | 198.50p | 201.00p | 196.00p | 198.50p | 0 |
24/12/2013 | 198.50p | 201.00p | 196.00p | 198.50p | 6000 |
23/12/2013 | 196.50p | 200.00p | 195.75p | 198.50p | 15610 |
20/12/2013 | 196.50p | 196.95p | 195.75p | 196.50p | 8525 |
19/12/2013 | 196.50p | 196.95p | 196.50p | 196.50p | 500 |
18/12/2013 | 196.50p | 196.50p | 195.00p | 196.50p | 3647 |
17/12/2013 | 196.50p | 196.95p | 195.78p | 196.50p | 1785 |
16/12/2013 | 201.50p | 202.00p | 195.00p | 196.50p | 58150 |
13/12/2013 | 201.50p | 203.00p | 200.20p | 201.50p | 7289 |
12/12/2013 | 202.50p | 203.00p | 200.00p | 201.50p | 17180 |
11/12/2013 | 202.50p | 205.00p | 200.50p | 202.50p | 6778 |
10/12/2013 | 202.50p | 205.00p | 202.45p | 202.50p | 1806 |
09/12/2013 | 202.50p | 204.00p | 200.00p | 202.50p | 26377 |
06/12/2013 | 202.50p | 204.00p | 202.50p | 202.50p | 503500 |
05/12/2013 | 202.50p | 202.50p | 201.75p | 202.50p | 1000 |
04/12/2013 | 202.50p | 202.50p | 201.75p | 202.50p | 1000 |
03/12/2013 | 200.50p | 203.00p | 199.68p | 200.50p | 1076184 |
02/12/2013 | 197.50p | 204.95p | 197.50p | 200.50p | 33708 |
29/11/2013 | 197.50p | 200.00p | 197.50p | 197.50p | 4977 |
28/11/2013 | 197.50p | 200.00p | 195.50p | 197.50p | 18980 |
27/11/2013 | 201.00p | 201.00p | 197.50p | 197.50p | 15135 |
26/11/2013 | 202.50p | 202.50p | 200.00p | 201.00p | 2578 |
25/11/2013 | 203.50p | 203.50p | 201.00p | 202.50p | 11214 |
22/11/2013 | 199.50p | 207.00p | 199.50p | 203.50p | 63632 |
21/11/2013 | 195.50p | 200.00p | 195.00p | 199.50p | 32582 |
20/11/2013 | 195.50p | 195.50p | 195.00p | 195.50p | 5518 |
19/11/2013 | 192.50p | 196.50p | 192.50p | 195.50p | 21551 |
18/11/2013 | 194.50p | 196.70p | 191.00p | 192.50p | 18542 |
15/11/2013 | 194.50p | 197.00p | 193.00p | 194.50p | 5088 |
14/11/2013 | 191.00p | 197.00p | 189.50p | 194.50p | 49610 |
13/11/2013 | 189.50p | 191.75p | 188.00p | 189.50p | 13215 |
12/11/2013 | 189.50p | 191.70p | 188.00p | 189.50p | 9545 |
11/11/2013 | 189.50p | 191.75p | 188.00p | 189.50p | 12518 |
08/11/2013 | 189.50p | 191.75p | 189.50p | 189.50p | 4480 |
07/11/2013 | 189.50p | 192.00p | 189.50p | 189.50p | 7352 |
06/11/2013 | 189.50p | 192.00p | 188.75p | 189.50p | 10820 |
05/11/2013 | 189.50p | 192.00p | 187.50p | 189.50p | 0 |
04/11/2013 | 187.50p | 192.00p | 187.50p | 189.50p | 138323 |
01/11/2013 | 185.00p | 190.74p | 184.70p | 187.50p | 82557 |
31/10/2013 | 185.00p | 186.00p | 184.50p | 185.00p | 11564 |
30/10/2013 | 185.00p | 185.70p | 184.50p | 185.00p | 32300 |
29/10/2013 | 187.00p | 187.00p | 184.25p | 185.00p | 117191 |
28/10/2013 | 189.00p | 190.00p | 184.09p | 187.50p | 390483 |
25/10/2013 | 190.00p | 190.00p | 187.20p | 189.00p | 60987 |
24/10/2013 | 204.00p | 205.88p | 181.00p | 190.00p | 350814 |
23/10/2013 | 207.50p | 207.55p | 203.00p | 204.00p | 31375 |
22/10/2013 | 208.50p | 209.00p | 205.00p | 207.50p | 17443 |
21/10/2013 | 209.50p | 215.00p | 202.50p | 207.50p | 84346 |
18/10/2013 | 197.00p | 204.00p | 197.00p | 202.50p | 69309 |
17/10/2013 | 197.00p | 198.00p | 195.50p | 197.00p | 5654 |
16/10/2013 | 197.00p | 198.00p | 195.50p | 197.00p | 3693 |
15/10/2013 | 198.00p | 199.00p | 195.00p | 197.00p | 12698 |
14/10/2013 | 198.00p | 199.58p | 196.40p | 198.00p | 19079 |
11/10/2013 | 200.00p | 200.00p | 197.00p | 198.00p | 11010 |
10/10/2013 | 205.00p | 205.00p | 200.00p | 200.00p | 25541 |
09/10/2013 | 204.50p | 205.00p | 202.10p | 204.00p | 206769 |
08/10/2013 | 202.00p | 207.00p | 202.00p | 204.50p | 134167 |
07/10/2013 | 202.00p | 203.00p | 201.00p | 202.00p | 170529 |
04/10/2013 | 200.50p | 202.00p | 199.50p | 202.00p | 10500 |
03/10/2013 | 199.00p | 200.00p | 199.00p | 199.50p | 677291 |
02/10/2013 | 198.50p | 199.55p | 194.00p | 198.50p | 152820 |
01/10/2013 | 196.50p | 198.50p | 196.50p | 198.50p | 1700 |
30/09/2013 | 195.00p | 197.00p | 194.20p | 196.50p | 5753 |
27/09/2013 | 191.50p | 195.00p | 191.50p | 195.00p | 22415 |
26/09/2013 | 191.50p | 192.10p | 191.50p | 191.50p | 1547 |
25/09/2013 | 190.00p | 191.90p | 190.00p | 191.00p | 20471 |
24/09/2013 | 191.00p | 191.60p | 189.00p | 190.00p | 119828 |
23/09/2013 | 191.00p | 191.67p | 189.00p | 191.00p | 11791 |
20/09/2013 | 191.50p | 192.20p | 188.00p | 191.00p | 472156 |
19/09/2013 | 192.50p | 194.00p | 190.00p | 191.50p | 43119 |
18/09/2013 | 193.50p | 194.00p | 192.00p | 192.50p | 27335 |
17/09/2013 | 193.50p | 194.24p | 192.15p | 193.50p | 10869 |
16/09/2013 | 193.50p | 194.35p | 192.50p | 193.50p | 2801 |
13/09/2013 | 193.50p | 194.40p | 192.55p | 193.50p | 11635 |
12/09/2013 | 193.50p | 194.40p | 192.50p | 193.50p | 11022 |
11/09/2013 | 193.50p | 195.00p | 193.20p | 193.50p | 2232 |
10/09/2013 | 193.50p | 195.00p | 193.11p | 193.50p | 43417 |
09/09/2013 | 182.50p | 195.00p | 182.50p | 193.50p | 255865 |
06/09/2013 | 181.00p | 182.50p | 180.00p | 182.50p | 21690 |
05/09/2013 | 181.00p | 181.00p | 180.00p | 181.00p | 3197 |
04/09/2013 | 181.00p | 181.80p | 180.00p | 181.00p | 25893 |
03/09/2013 | 181.00p | 181.80p | 180.00p | 181.00p | 9290 |
02/09/2013 | 180.00p | 181.00p | 180.00p | 181.00p | 2807 |
30/08/2013 | 180.00p | 180.60p | 179.00p | 180.00p | 12500 |
29/08/2013 | 181.00p | 182.00p | 178.00p | 179.00p | 51766 |
28/08/2013 | 182.00p | 182.40p | 180.00p | 181.00p | 46071 |
27/08/2013 | 182.00p | 182.50p | 180.00p | 182.00p | 5881 |
23/08/2013 | 182.00p | 183.00p | 180.00p | 182.00p | 8818 |
22/08/2013 | 183.00p | 183.50p | 182.00p | 183.00p | 11869 |
21/08/2013 | 183.50p | 183.50p | 182.34p | 183.00p | 4272 |
20/08/2013 | 183.50p | 183.95p | 183.45p | 183.50p | 1050 |
19/08/2013 | 183.00p | 183.50p | 182.00p | 183.50p | 10037 |
16/08/2013 | 183.00p | 184.00p | 182.00p | 183.00p | 36026 |
15/08/2013 | 180.00p | 184.00p | 180.00p | 183.00p | 21547 |
14/08/2013 | 173.50p | 181.00p | 173.50p | 180.00p | 17250 |
13/08/2013 | 173.50p | 173.50p | 170.00p | 173.50p | 57878 |
12/08/2013 | 173.50p | 173.80p | 172.25p | 173.50p | 9308 |
09/08/2013 | 176.50p | 176.50p | 173.10p | 173.50p | 24096 |
08/08/2013 | 176.50p | 178.00p | 176.50p | 176.50p | 5524 |
07/08/2013 | 177.00p | 178.50p | 173.54p | 176.50p | 10808 |
06/08/2013 | 170.50p | 178.80p | 170.50p | 177.00p | 37702 |
05/08/2013 | 162.50p | 172.50p | 161.50p | 170.50p | 61825 |
02/08/2013 | 162.50p | 164.25p | 161.25p | 162.50p | 8996 |
01/08/2013 | 162.50p | 163.00p | 161.25p | 162.50p | 8108 |
31/07/2013 | 162.50p | 163.95p | 161.25p | 162.50p | 8181 |
30/07/2013 | 162.00p | 163.95p | 161.25p | 162.50p | 3800 |
29/07/2013 | 162.00p | 163.00p | 160.40p | 162.00p | 9307 |
26/07/2013 | 162.00p | 164.93p | 160.00p | 162.00p | 26864 |
25/07/2013 | 162.75p | 163.00p | 160.00p | 162.00p | 5955 |
24/07/2013 | 163.50p | 164.50p | 162.00p | 162.75p | 12000 |
23/07/2013 | 164.50p | 165.00p | 162.00p | 164.50p | 62598 |
22/07/2013 | 164.50p | 164.50p | 163.00p | 164.50p | 4300 |
19/07/2013 | 165.50p | 165.50p | 163.00p | 163.00p | 60902 |
18/07/2013 | 164.50p | 164.73p | 164.00p | 164.50p | 9651 |
17/07/2013 | 164.50p | 164.50p | 163.00p | 164.50p | 30479 |
16/07/2013 | 165.00p | 165.00p | 164.00p | 164.50p | 6204 |
15/07/2013 | 165.00p | 165.00p | 165.00p | 165.00p | 1500 |
12/07/2013 | 165.00p | 165.00p | 163.00p | 165.00p | 6497 |
11/07/2013 | 165.00p | 165.00p | 163.00p | 165.00p | 10800 |
10/07/2013 | 167.50p | 167.50p | 159.00p | 165.00p | 6212634 |
09/07/2013 | 167.50p | 167.50p | 165.13p | 167.50p | 5000 |
08/07/2013 | 167.00p | 167.50p | 166.50p | 167.50p | 2369 |
05/07/2013 | 166.50p | 167.00p | 164.00p | 166.50p | 7505 |
04/07/2013 | 166.50p | 169.00p | 164.00p | 166.50p | 0 |
03/07/2013 | 167.50p | 169.00p | 164.00p | 166.50p | 37281 |
02/07/2013 | 167.00p | 169.00p | 165.55p | 167.50p | 14335 |
01/07/2013 | 160.50p | 167.95p | 157.00p | 166.50p | 22038 |
28/06/2013 | 156.00p | 161.00p | 155.00p | 160.50p | 40137 |
27/06/2013 | 154.00p | 157.00p | 151.20p | 155.00p | 89259 |
26/06/2013 | 154.00p | 155.00p | 153.00p | 154.00p | 544315 |
25/06/2013 | 156.00p | 157.00p | 153.00p | 154.00p | 19512 |
24/06/2013 | 159.00p | 160.00p | 156.00p | 156.00p | 11567 |
21/06/2013 | 161.00p | 161.00p | 158.20p | 160.00p | 22576 |
20/06/2013 | 160.00p | 160.00p | 158.55p | 160.00p | 13940 |
19/06/2013 | 160.00p | 162.00p | 158.04p | 160.00p | 9387 |
18/06/2013 | 160.50p | 161.00p | 160.00p | 160.00p | 13361 |
17/06/2013 | 161.50p | 162.25p | 157.00p | 159.50p | 36356 |
14/06/2013 | 160.00p | 165.00p | 157.10p | 161.50p | 93969 |
13/06/2013 | 166.00p | 166.00p | 154.00p | 160.00p | 52780 |
12/06/2013 | 168.50p | 168.50p | 163.00p | 166.00p | 7984 |
11/06/2013 | 169.50p | 169.50p | 166.00p | 168.50p | 4741 |
10/06/2013 | 169.50p | 169.95p | 169.00p | 169.50p | 3439 |
07/06/2013 | 169.50p | 170.00p | 169.05p | 169.50p | 12696 |
06/06/2013 | 170.50p | 170.70p | 169.10p | 170.00p | 1207 |
05/06/2013 | 177.00p | 177.00p | 170.00p | 170.50p | 13800 |
04/06/2013 | 178.50p | 178.50p | 176.00p | 177.00p | 11684 |
03/06/2013 | 179.00p | 179.95p | 175.00p | 178.50p | 19135 |
31/05/2013 | 177.00p | 180.50p | 177.00p | 179.00p | 29166 |
30/05/2013 | 178.00p | 178.00p | 176.00p | 177.00p | 2602 |
29/05/2013 | 180.00p | 180.00p | 175.00p | 178.00p | 20537 |
28/05/2013 | 181.00p | 181.80p | 179.00p | 180.00p | 21867 |
24/05/2013 | 185.00p | 185.00p | 180.00p | 181.00p | 7392 |
23/05/2013 | 185.00p | 186.16p | 183.00p | 185.00p | 47553 |
22/05/2013 | 185.00p | 186.50p | 185.00p | 185.00p | 2002 |
21/05/2013 | 183.50p | 190.00p | 183.00p | 185.00p | 51890 |
20/05/2013 | 173.50p | 182.00p | 173.50p | 182.00p | 24640 |
17/05/2013 | 172.50p | 174.85p | 172.50p | 173.50p | 2279 |
16/05/2013 | 172.50p | 173.50p | 171.00p | 172.50p | 10174 |
15/05/2013 | 172.50p | 173.50p | 170.00p | 172.50p | 5071 |
14/05/2013 | 172.50p | 174.00p | 170.00p | 172.50p | 65702 |
13/05/2013 | 172.50p | 174.75p | 171.50p | 172.50p | 6606 |
10/05/2013 | 172.50p | 174.75p | 172.00p | 172.50p | 0 |
09/05/2013 | 172.50p | 174.75p | 172.00p | 173.50p | 25000 |
08/05/2013 | 175.50p | 175.50p | 171.10p | 172.50p | 33318 |
07/05/2013 | 176.50p | 176.50p | 174.00p | 175.50p | 7057 |
03/05/2013 | 176.50p | 176.50p | 174.75p | 176.50p | 5833 |
02/05/2013 | 176.50p | 177.45p | 174.50p | 176.50p | 17326 |
01/05/2013 | 175.50p | 177.75p | 172.80p | 176.50p | 11772 |
30/04/2013 | 168.00p | 177.75p | 166.80p | 175.50p | 33882 |
29/04/2013 | 168.00p | 169.40p | 168.00p | 168.00p | 2929 |
26/04/2013 | 165.50p | 169.40p | 163.25p | 168.00p | 14647 |
25/04/2013 | 165.00p | 165.50p | 163.00p | 165.50p | 5001 |
24/04/2013 | 165.50p | 165.50p | 164.00p | 165.00p | 2160 |
23/04/2013 | 166.00p | 166.50p | 165.00p | 166.00p | 154994 |
22/04/2013 | 166.00p | 166.50p | 165.10p | 166.00p | 11270 |
19/04/2013 | 170.50p | 170.50p | 165.40p | 166.00p | 14211 |
18/04/2013 | 171.00p | 172.63p | 168.25p | 170.50p | 9672 |
17/04/2013 | 174.50p | 175.50p | 169.00p | 171.00p | 25779 |
16/04/2013 | 174.50p | 175.50p | 172.25p | 174.50p | 5399 |
15/04/2013 | 179.00p | 179.00p | 172.00p | 174.50p | 27515 |
12/04/2013 | 179.00p | 179.80p | 177.25p | 179.00p | 22413 |
*Close Price adjusted for both dividends and splits