Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2014 | 111.25p | 111.50p | 110.25p | 110.25p | 369171 |
01/12/2014 | 111.75p | 111.75p | 111.25p | 111.25p | 102486 |
28/11/2014 | 111.75p | 111.75p | 111.25p | 111.25p | 174341 |
27/11/2014 | 111.75p | 111.75p | 111.25p | 111.25p | 299925 |
26/11/2014 | 111.75p | 111.75p | 111.50p | 111.50p | 161691 |
25/11/2014 | 112.00p | 112.00p | 111.50p | 111.75p | 266047 |
24/11/2014 | 111.75p | 112.00p | 111.73p | 112.00p | 402707 |
21/11/2014 | 111.00p | 111.75p | 111.00p | 111.50p | 1207708 |
20/11/2014 | 111.25p | 111.75p | 111.25p | 111.75p | 331281 |
19/11/2014 | 111.50p | 111.75p | 111.25p | 111.75p | 635037 |
18/11/2014 | 110.50p | 111.25p | 110.25p | 111.25p | 466659 |
17/11/2014 | 110.75p | 111.00p | 110.50p | 111.00p | 190253 |
14/11/2014 | 110.75p | 110.75p | 110.25p | 110.75p | 181017 |
13/11/2014 | 110.25p | 110.75p | 110.25p | 110.75p | 192212 |
12/11/2014 | 110.25p | 111.00p | 109.75p | 110.50p | 455515 |
11/11/2014 | 110.00p | 110.25p | 109.81p | 110.13p | 369586 |
10/11/2014 | 109.50p | 110.30p | 109.50p | 110.25p | 176922 |
07/11/2014 | 109.75p | 109.75p | 109.53p | 109.63p | 105965 |
06/11/2014 | 109.75p | 109.75p | 109.50p | 109.63p | 298171 |
05/11/2014 | 109.50p | 109.50p | 109.05p | 109.50p | 152831 |
04/11/2014 | 109.00p | 109.64p | 109.00p | 109.25p | 311778 |
03/11/2014 | 109.25p | 109.64p | 109.13p | 109.25p | 188354 |
31/10/2014 | 109.00p | 109.42p | 108.50p | 109.25p | 324110 |
30/10/2014 | 109.25p | 109.25p | 107.00p | 109.25p | 222262 |
29/10/2014 | 109.00p | 110.00p | 108.30p | 109.00p | 517899 |
28/10/2014 | 109.00p | 109.00p | 108.50p | 109.00p | 187944 |
27/10/2014 | 108.25p | 108.75p | 108.00p | 108.50p | 380183 |
24/10/2014 | 108.50p | 108.50p | 107.56p | 108.25p | 130409 |
23/10/2014 | 107.50p | 107.86p | 107.50p | 107.50p | 85367 |
22/10/2014 | 108.00p | 108.00p | 107.50p | 107.50p | 93525 |
21/10/2014 | 107.50p | 108.00p | 107.32p | 107.50p | 188110 |
20/10/2014 | 108.00p | 108.00p | 107.50p | 107.88p | 91440 |
17/10/2014 | 107.50p | 108.25p | 107.25p | 107.50p | 185558 |
16/10/2014 | 107.75p | 108.25p | 107.50p | 107.50p | 211132 |
15/10/2014 | 107.50p | 107.87p | 107.25p | 107.25p | 153719 |
14/10/2014 | 107.50p | 108.17p | 107.25p | 107.75p | 150529 |
13/10/2014 | 107.50p | 108.25p | 107.25p | 107.50p | 191484 |
10/10/2014 | 108.25p | 108.50p | 107.54p | 108.50p | 33655 |
09/10/2014 | 108.00p | 108.00p | 107.50p | 107.75p | 202194 |
08/10/2014 | 107.87p | 107.87p | 107.51p | 107.75p | 78160 |
07/10/2014 | 108.00p | 108.22p | 107.25p | 107.25p | 211068 |
06/10/2014 | 108.00p | 108.12p | 107.75p | 107.75p | 69077 |
03/10/2014 | 107.75p | 108.30p | 107.75p | 108.00p | 147436 |
02/10/2014 | 108.25p | 108.75p | 107.69p | 108.25p | 147888 |
01/10/2014 | 108.25p | 108.81p | 108.16p | 108.25p | 493266 |
30/09/2014 | 108.25p | 109.00p | 108.25p | 108.25p | 47330 |
29/09/2014 | 108.00p | 108.56p | 108.00p | 108.25p | 153360 |
26/09/2014 | 108.00p | 108.50p | 108.00p | 108.00p | 136482 |
25/09/2014 | 108.75p | 109.00p | 108.00p | 108.00p | 156080 |
24/09/2014 | 108.75p | 108.97p | 108.26p | 108.50p | 64768 |
23/09/2014 | 107.75p | 109.00p | 107.75p | 109.00p | 381183 |
22/09/2014 | 109.50p | 109.50p | 109.00p | 109.50p | 154938 |
19/09/2014 | 108.50p | 109.50p | 108.50p | 109.50p | 978997 |
18/09/2014 | 108.00p | 108.25p | 107.79p | 108.25p | 68533 |
17/09/2014 | 107.75p | 108.24p | 107.50p | 108.00p | 163032 |
16/09/2014 | 108.25p | 108.50p | 107.44p | 108.25p | 458470 |
15/09/2014 | 108.50p | 108.50p | 108.25p | 108.50p | 147558 |
12/09/2014 | 108.00p | 108.31p | 107.75p | 108.00p | 88854 |
11/09/2014 | 107.25p | 108.25p | 107.00p | 108.25p | 408268 |
10/09/2014 | 108.75p | 108.75p | 106.55p | 107.25p | 1320680 |
09/09/2014 | 109.50p | 110.00p | 108.50p | 108.50p | 345017 |
08/09/2014 | 109.75p | 110.00p | 109.50p | 109.50p | 187038 |
05/09/2014 | 109.75p | 110.25p | 109.69p | 110.25p | 249298 |
04/09/2014 | 110.50p | 110.70p | 109.50p | 109.75p | 348672 |
03/09/2014 | 110.25p | 110.50p | 110.00p | 110.50p | 193131 |
02/09/2014 | 110.50p | 110.75p | 110.00p | 110.50p | 273497 |
01/09/2014 | 110.50p | 110.50p | 110.00p | 110.50p | 109471 |
29/08/2014 | 109.50p | 110.50p | 109.00p | 110.50p | 416356 |
28/08/2014 | 109.25p | 109.50p | 109.00p | 109.50p | 165757 |
27/08/2014 | 108.75p | 109.50p | 108.25p | 109.50p | 217149 |
26/08/2014 | 108.75p | 109.00p | 108.25p | 108.25p | 246826 |
22/08/2014 | 109.00p | 109.00p | 108.25p | 109.00p | 113529 |
21/08/2014 | 109.00p | 109.00p | 108.25p | 108.25p | 255759 |
20/08/2014 | 109.00p | 109.00p | 108.41p | 109.00p | 149942 |
19/08/2014 | 108.75p | 108.75p | 108.41p | 108.75p | 101246 |
18/08/2014 | 108.75p | 108.75p | 107.98p | 108.75p | 132298 |
15/08/2014 | 108.25p | 108.75p | 107.27p | 108.75p | 187812 |
14/08/2014 | 107.00p | 108.00p | 106.90p | 108.00p | 373393 |
13/08/2014 | 106.50p | 107.00p | 105.75p | 106.75p | 545288 |
12/08/2014 | 109.75p | 109.75p | 108.40p | 108.75p | 194572 |
11/08/2014 | 109.25p | 109.75p | 109.25p | 109.75p | 252031 |
08/08/2014 | 109.00p | 109.50p | 109.00p | 109.50p | 210346 |
07/08/2014 | 109.00p | 109.50p | 108.97p | 109.00p | 210724 |
06/08/2014 | 108.00p | 109.00p | 108.00p | 108.50p | 352019 |
05/08/2014 | 108.25p | 108.75p | 107.89p | 108.00p | 272187 |
04/08/2014 | 108.25p | 108.50p | 107.75p | 108.50p | 148086 |
01/08/2014 | 108.25p | 108.71p | 107.75p | 107.75p | 117128 |
31/07/2014 | 108.00p | 108.69p | 107.00p | 108.25p | 383766 |
30/07/2014 | 107.75p | 107.88p | 107.00p | 107.00p | 80376 |
29/07/2014 | 107.75p | 108.00p | 107.11p | 108.00p | 61663 |
28/07/2014 | 108.00p | 108.00p | 107.24p | 108.00p | 93108 |
25/07/2014 | 107.25p | 107.38p | 107.03p | 107.25p | 177871 |
24/07/2014 | 107.75p | 107.75p | 106.79p | 107.75p | 217439 |
23/07/2014 | 107.00p | 107.75p | 106.85p | 107.00p | 55058 |
22/07/2014 | 107.00p | 107.75p | 107.00p | 107.25p | 339281 |
21/07/2014 | 107.25p | 107.58p | 107.15p | 107.25p | 77416 |
18/07/2014 | 107.50p | 107.72p | 106.99p | 107.50p | 100395 |
17/07/2014 | 107.00p | 108.00p | 107.00p | 107.00p | 163928 |
16/07/2014 | 107.00p | 108.00p | 107.00p | 108.00p | 189416 |
15/07/2014 | 107.25p | 107.75p | 107.00p | 107.00p | 134259 |
14/07/2014 | 107.50p | 108.00p | 106.91p | 107.75p | 515394 |
11/07/2014 | 107.00p | 107.25p | 106.90p | 107.25p | 339746 |
10/07/2014 | 107.00p | 107.25p | 106.60p | 107.00p | 109237 |
09/07/2014 | 107.25p | 107.25p | 106.25p | 106.75p | 170073 |
08/07/2014 | 106.25p | 106.85p | 106.25p | 106.25p | 91178 |
07/07/2014 | 106.25p | 106.87p | 106.25p | 106.25p | 234193 |
04/07/2014 | 106.50p | 106.87p | 106.25p | 106.25p | 149893 |
03/07/2014 | 106.50p | 107.04p | 106.50p | 106.50p | 45136 |
02/07/2014 | 106.25p | 106.75p | 106.25p | 106.25p | 137957 |
01/07/2014 | 106.50p | 106.88p | 106.25p | 106.25p | 87664 |
30/06/2014 | 106.50p | 106.92p | 106.25p | 106.25p | 91648 |
27/06/2014 | 106.75p | 107.25p | 106.25p | 106.25p | 199412 |
26/06/2014 | 106.25p | 107.00p | 106.25p | 106.25p | 200390 |
25/06/2014 | 106.75p | 107.05p | 106.47p | 106.50p | 272814 |
24/06/2014 | 107.25p | 107.50p | 106.47p | 106.75p | 191462 |
23/06/2014 | 107.00p | 107.25p | 106.35p | 107.25p | 196586 |
20/06/2014 | 106.50p | 107.50p | 106.25p | 107.50p | 296837 |
19/06/2014 | 106.50p | 107.25p | 106.25p | 106.50p | 159868 |
18/06/2014 | 106.50p | 106.81p | 106.36p | 106.50p | 64374 |
17/06/2014 | 106.25p | 107.00p | 106.10p | 106.75p | 121328 |
16/06/2014 | 106.50p | 107.00p | 106.00p | 106.75p | 148962 |
13/06/2014 | 106.00p | 106.50p | 106.00p | 106.25p | 173556 |
12/06/2014 | 106.25p | 106.50p | 106.00p | 106.50p | 58449 |
11/06/2014 | 106.00p | 106.61p | 106.00p | 106.00p | 128436 |
10/06/2014 | 106.00p | 106.44p | 106.00p | 106.00p | 123849 |
09/06/2014 | 106.75p | 107.00p | 106.16p | 106.25p | 321863 |
06/06/2014 | 106.25p | 107.00p | 106.00p | 107.00p | 76432 |
05/06/2014 | 106.00p | 106.50p | 106.00p | 106.25p | 143004 |
04/06/2014 | 106.00p | 106.75p | 106.00p | 106.75p | 118635 |
03/06/2014 | 106.25p | 106.75p | 106.25p | 106.50p | 164073 |
02/06/2014 | 106.25p | 106.75p | 106.15p | 106.75p | 101464 |
30/05/2014 | 106.75p | 106.75p | 106.00p | 106.75p | 331848 |
29/05/2014 | 105.50p | 106.50p | 105.25p | 106.50p | 269155 |
28/05/2014 | 105.75p | 105.75p | 105.31p | 105.50p | 114052 |
27/05/2014 | 105.50p | 105.69p | 105.35p | 105.50p | 231802 |
23/05/2014 | 105.50p | 105.67p | 105.13p | 105.50p | 127839 |
22/05/2014 | 105.00p | 105.50p | 105.00p | 105.50p | 133053 |
21/05/2014 | 105.50p | 105.50p | 105.20p | 105.50p | 309203 |
20/05/2014 | 105.25p | 105.50p | 104.95p | 105.50p | 238971 |
19/05/2014 | 105.00p | 105.17p | 104.85p | 105.00p | 121424 |
16/05/2014 | 104.75p | 104.91p | 104.50p | 104.50p | 535118 |
15/05/2014 | 104.75p | 104.75p | 104.42p | 104.75p | 237171 |
14/05/2014 | 105.00p | 105.00p | 104.25p | 105.00p | 128828 |
13/05/2014 | 105.00p | 105.00p | 104.25p | 105.00p | 487658 |
12/05/2014 | 104.75p | 105.00p | 104.26p | 104.50p | 326863 |
09/05/2014 | 104.00p | 104.75p | 103.00p | 104.75p | 1895100 |
08/05/2014 | 104.25p | 104.54p | 104.00p | 104.50p | 112673 |
07/05/2014 | 104.25p | 104.50p | 104.00p | 104.50p | 86074 |
06/05/2014 | 104.00p | 104.50p | 103.83p | 104.50p | 116764 |
02/05/2014 | 104.00p | 104.50p | 103.83p | 104.50p | 149130 |
01/05/2014 | 104.50p | 104.65p | 104.00p | 104.50p | 119253 |
30/04/2014 | 105.25p | 105.25p | 103.75p | 104.25p | 318025 |
29/04/2014 | 104.50p | 105.25p | 104.50p | 104.50p | 257036 |
28/04/2014 | 104.50p | 105.02p | 104.50p | 104.50p | 43702 |
25/04/2014 | 105.00p | 105.00p | 104.50p | 104.50p | 324878 |
24/04/2014 | 104.50p | 104.99p | 104.50p | 104.50p | 140355 |
23/04/2014 | 104.25p | 105.00p | 104.25p | 104.50p | 176019 |
22/04/2014 | 105.00p | 105.00p | 104.25p | 104.50p | 213158 |
17/04/2014 | 105.00p | 105.00p | 104.55p | 105.00p | 122753 |
16/04/2014 | 104.25p | 105.00p | 104.00p | 104.75p | 149633 |
15/04/2014 | 104.00p | 104.98p | 104.00p | 104.00p | 60686 |
14/04/2014 | 104.00p | 104.98p | 104.00p | 104.00p | 108128 |
11/04/2014 | 104.75p | 104.95p | 104.25p | 104.75p | 149895 |
10/04/2014 | 104.25p | 104.98p | 104.25p | 104.50p | 129081 |
09/04/2014 | 105.00p | 105.00p | 104.00p | 104.50p | 228796 |
08/04/2014 | 105.00p | 105.00p | 104.25p | 104.75p | 142458 |
07/04/2014 | 104.00p | 105.25p | 104.00p | 105.00p | 236858 |
04/04/2014 | 104.75p | 105.00p | 104.25p | 104.75p | 92583 |
03/04/2014 | 105.00p | 105.25p | 104.25p | 105.00p | 107778 |
02/04/2014 | 104.75p | 105.25p | 104.50p | 105.25p | 381268 |
01/04/2014 | 105.00p | 105.25p | 104.63p | 105.25p | 167163 |
31/03/2014 | 105.00p | 105.00p | 104.57p | 105.00p | 370879 |
28/03/2014 | 104.75p | 105.00p | 103.75p | 105.00p | 130311 |
27/03/2014 | 104.00p | 105.00p | 103.67p | 104.75p | 267026 |
26/03/2014 | 104.00p | 104.50p | 103.44p | 104.00p | 208509 |
25/03/2014 | 104.00p | 104.00p | 103.16p | 103.50p | 92266 |
24/03/2014 | 103.25p | 103.91p | 103.00p | 103.50p | 290474 |
21/03/2014 | 104.00p | 104.00p | 103.00p | 103.00p | 303893 |
20/03/2014 | 104.00p | 104.00p | 103.00p | 104.00p | 258954 |
19/03/2014 | 104.00p | 104.00p | 103.00p | 104.00p | 96013 |
18/03/2014 | 104.25p | 104.25p | 103.15p | 104.00p | 87579 |
17/03/2014 | 103.75p | 104.25p | 103.00p | 103.75p | 258345 |
14/03/2014 | 104.25p | 104.25p | 103.40p | 104.25p | 67341 |
13/03/2014 | 104.25p | 104.25p | 103.25p | 103.75p | 344453 |
12/03/2014 | 104.00p | 104.20p | 103.25p | 104.00p | 296084 |
11/03/2014 | 103.25p | 104.13p | 103.08p | 103.25p | 130589 |
10/03/2014 | 104.00p | 104.25p | 103.25p | 103.25p | 67679 |
07/03/2014 | 104.25p | 104.50p | 103.38p | 104.25p | 156160 |
06/03/2014 | 103.75p | 104.50p | 103.08p | 104.50p | 556021 |
05/03/2014 | 103.00p | 103.50p | 102.56p | 103.25p | 1327860 |
04/03/2014 | 103.00p | 103.74p | 102.61p | 103.25p | 385562 |
03/03/2014 | 102.50p | 103.75p | 102.19p | 102.75p | 210153 |
28/02/2014 | 102.75p | 102.75p | 102.50p | 102.50p | 166870 |
27/02/2014 | 102.75p | 102.75p | 102.13p | 102.25p | 46858 |
26/02/2014 | 102.50p | 102.75p | 102.00p | 102.50p | 162369 |
25/02/2014 | 102.75p | 102.75p | 102.00p | 102.75p | 199634 |
24/02/2014 | 103.00p | 103.00p | 102.00p | 102.75p | 164479 |
21/02/2014 | 103.00p | 103.00p | 102.06p | 102.25p | 460511 |
20/02/2014 | 103.00p | 103.00p | 102.19p | 102.50p | 88892 |
19/02/2014 | 102.50p | 102.75p | 102.05p | 102.50p | 509237 |
*Close Price adjusted for both dividends and splits