Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2014 | 103.00p | 103.00p | 102.50p | 103.00p | 248773 |
04/02/2014 | 102.75p | 103.37p | 102.32p | 103.00p | 272264 |
03/02/2014 | 102.75p | 103.00p | 102.29p | 103.00p | 53408 |
31/01/2014 | 103.50p | 105.88p | 102.50p | 102.75p | 281240 |
30/01/2014 | 102.75p | 103.25p | 102.05p | 102.75p | 462186 |
29/01/2014 | 103.00p | 105.75p | 102.25p | 102.75p | 1010828 |
28/01/2014 | 105.75p | 106.00p | 105.56p | 105.75p | 244877 |
27/01/2014 | 105.75p | 106.00p | 105.25p | 105.75p | 570670 |
24/01/2014 | 105.50p | 105.95p | 105.25p | 105.75p | 109997 |
23/01/2014 | 105.75p | 106.00p | 105.25p | 105.75p | 132968 |
22/01/2014 | 106.00p | 106.00p | 105.50p | 105.75p | 224201 |
21/01/2014 | 106.00p | 106.00p | 105.41p | 105.75p | 570092 |
20/01/2014 | 106.00p | 106.00p | 105.50p | 105.75p | 139531 |
17/01/2014 | 105.50p | 106.00p | 105.00p | 106.00p | 62957 |
16/01/2014 | 105.25p | 106.00p | 104.85p | 105.50p | 211862 |
15/01/2014 | 105.00p | 105.00p | 104.40p | 105.00p | 133776 |
14/01/2014 | 104.50p | 105.00p | 104.13p | 105.00p | 379243 |
13/01/2014 | 104.50p | 104.90p | 104.13p | 104.50p | 99395 |
10/01/2014 | 104.00p | 105.00p | 104.00p | 104.50p | 88764 |
09/01/2014 | 103.75p | 104.99p | 103.50p | 104.50p | 95709 |
08/01/2014 | 104.25p | 105.00p | 103.75p | 104.50p | 291672 |
07/01/2014 | 104.25p | 104.31p | 103.90p | 104.25p | 538573 |
06/01/2014 | 104.50p | 104.50p | 103.75p | 104.50p | 173385 |
03/01/2014 | 103.50p | 104.50p | 103.50p | 104.50p | 68513 |
02/01/2014 | 104.00p | 104.21p | 103.00p | 103.88p | 48679 |
31/12/2013 | 103.75p | 104.00p | 103.00p | 103.00p | 21689 |
30/12/2013 | 103.75p | 103.75p | 102.25p | 103.75p | 128323 |
27/12/2013 | 103.25p | 103.75p | 103.20p | 103.75p | 180011 |
24/12/2013 | 103.25p | 103.74p | 103.25p | 103.38p | 838527 |
23/12/2013 | 103.50p | 103.50p | 102.24p | 103.25p | 416058 |
20/12/2013 | 103.00p | 103.38p | 102.00p | 102.50p | 661875 |
19/12/2013 | 102.75p | 103.00p | 102.00p | 102.00p | 349727 |
18/12/2013 | 103.00p | 103.00p | 102.50p | 103.00p | 235373 |
17/12/2013 | 102.50p | 102.75p | 102.00p | 102.50p | 1113257 |
16/12/2013 | 102.00p | 103.00p | 102.00p | 102.00p | 195677 |
13/12/2013 | 102.50p | 103.00p | 102.50p | 102.50p | 66761 |
12/12/2013 | 102.50p | 103.25p | 102.50p | 102.50p | 67592 |
11/12/2013 | 102.50p | 103.25p | 102.50p | 102.50p | 113299 |
10/12/2013 | 102.50p | 103.25p | 102.50p | 102.50p | 120098 |
09/12/2013 | 103.00p | 103.10p | 102.50p | 102.75p | 113534 |
06/12/2013 | 103.00p | 103.25p | 102.50p | 102.50p | 58770 |
05/12/2013 | 102.50p | 103.25p | 102.50p | 102.50p | 256645 |
04/12/2013 | 102.75p | 103.00p | 102.50p | 102.87p | 112754 |
03/12/2013 | 103.00p | 103.50p | 102.50p | 103.25p | 128676 |
02/12/2013 | 103.50p | 103.50p | 102.50p | 103.25p | 83113 |
29/11/2013 | 103.25p | 103.25p | 102.55p | 103.00p | 110754 |
28/11/2013 | 102.50p | 103.25p | 102.50p | 103.25p | 184316 |
27/11/2013 | 102.55p | 103.25p | 102.55p | 103.00p | 74124 |
26/11/2013 | 103.00p | 103.50p | 102.50p | 103.25p | 195928 |
25/11/2013 | 103.00p | 103.75p | 102.50p | 102.87p | 129918 |
22/11/2013 | 103.50p | 103.50p | 102.75p | 103.00p | 208375 |
21/11/2013 | 103.25p | 103.69p | 102.75p | 103.00p | 301828 |
20/11/2013 | 103.75p | 103.75p | 102.75p | 103.25p | 160320 |
19/11/2013 | 102.75p | 103.48p | 102.75p | 102.75p | 95275 |
18/11/2013 | 103.00p | 103.75p | 103.00p | 103.00p | 242841 |
15/11/2013 | 103.25p | 104.00p | 103.00p | 103.00p | 102460 |
14/11/2013 | 103.50p | 103.70p | 102.75p | 103.50p | 130615 |
13/11/2013 | 102.26p | 103.44p | 102.26p | 102.75p | 163581 |
12/11/2013 | 101.76p | 103.00p | 101.51p | 103.00p | 199031 |
11/11/2013 | 101.51p | 102.01p | 100.51p | 101.51p | 438467 |
08/11/2013 | 103.00p | 103.00p | 100.51p | 100.51p | 492953 |
07/11/2013 | 103.25p | 103.75p | 102.26p | 102.26p | 262140 |
06/11/2013 | 103.50p | 103.62p | 103.00p | 103.00p | 141131 |
05/11/2013 | 103.50p | 103.82p | 103.00p | 103.00p | 208762 |
04/11/2013 | 102.50p | 103.50p | 102.26p | 103.25p | 203298 |
01/11/2013 | 102.26p | 103.17p | 102.26p | 102.26p | 87265 |
31/10/2013 | 103.00p | 103.25p | 102.26p | 102.26p | 130159 |
30/10/2013 | 102.26p | 103.42p | 102.26p | 102.26p | 203528 |
29/10/2013 | 102.50p | 103.25p | 102.38p | 103.00p | 124868 |
28/10/2013 | 103.25p | 103.56p | 102.26p | 102.26p | 172784 |
25/10/2013 | 102.50p | 103.25p | 102.29p | 102.50p | 158085 |
24/10/2013 | 102.75p | 103.50p | 102.50p | 102.50p | 239029 |
23/10/2013 | 103.50p | 103.95p | 102.50p | 102.50p | 237887 |
22/10/2013 | 104.00p | 104.25p | 103.25p | 103.25p | 468773 |
21/10/2013 | 103.50p | 104.00p | 103.25p | 103.75p | 232138 |
18/10/2013 | 103.50p | 104.20p | 103.50p | 103.50p | 117464 |
17/10/2013 | 103.50p | 104.50p | 103.50p | 103.50p | 112768 |
16/10/2013 | 103.75p | 104.89p | 103.75p | 104.50p | 64810 |
15/10/2013 | 104.74p | 104.92p | 104.36p | 104.50p | 101205 |
14/10/2013 | 104.99p | 104.99p | 103.50p | 104.74p | 578103 |
11/10/2013 | 104.99p | 104.99p | 103.50p | 103.50p | 141021 |
10/10/2013 | 103.75p | 104.74p | 103.75p | 104.00p | 126123 |
09/10/2013 | 103.50p | 104.99p | 103.25p | 103.50p | 73697 |
08/10/2013 | 103.50p | 104.50p | 103.25p | 103.25p | 163381 |
07/10/2013 | 104.74p | 104.99p | 103.50p | 103.50p | 387802 |
04/10/2013 | 103.50p | 104.50p | 103.00p | 104.00p | 67941 |
03/10/2013 | 104.00p | 104.72p | 103.00p | 103.00p | 444045 |
02/10/2013 | 103.50p | 104.50p | 103.50p | 103.75p | 228761 |
01/10/2013 | 104.25p | 104.74p | 103.50p | 103.50p | 84449 |
30/09/2013 | 104.99p | 104.99p | 104.00p | 104.00p | 170023 |
27/09/2013 | 105.49p | 105.49p | 104.99p | 104.99p | 50748 |
26/09/2013 | 106.24p | 106.48p | 104.99p | 104.99p | 124649 |
25/09/2013 | 105.49p | 106.24p | 105.49p | 105.49p | 81909 |
24/09/2013 | 105.99p | 106.49p | 105.49p | 106.49p | 94719 |
23/09/2013 | 105.49p | 105.99p | 105.20p | 105.99p | 144900 |
20/09/2013 | 105.24p | 105.99p | 104.69p | 105.99p | 110988 |
19/09/2013 | 105.49p | 105.73p | 105.14p | 105.49p | 105395 |
18/09/2013 | 105.24p | 105.49p | 104.50p | 104.74p | 95189 |
17/09/2013 | 104.50p | 104.99p | 104.25p | 104.74p | 453784 |
16/09/2013 | 104.50p | 105.49p | 104.25p | 104.25p | 148783 |
13/09/2013 | 104.99p | 104.99p | 104.00p | 104.00p | 182179 |
12/09/2013 | 104.50p | 104.99p | 104.00p | 104.00p | 237813 |
11/09/2013 | 104.74p | 105.12p | 104.50p | 104.99p | 292396 |
10/09/2013 | 104.50p | 105.24p | 104.18p | 104.74p | 664350 |
09/09/2013 | 104.74p | 104.74p | 104.37p | 104.74p | 173802 |
06/09/2013 | 104.25p | 104.74p | 104.00p | 104.74p | 310974 |
05/09/2013 | 104.50p | 104.99p | 104.00p | 104.00p | 360752 |
04/09/2013 | 104.74p | 105.49p | 104.00p | 104.25p | 240517 |
03/09/2013 | 105.24p | 105.59p | 104.50p | 105.49p | 228034 |
02/09/2013 | 104.50p | 105.98p | 104.50p | 105.49p | 75156 |
30/08/2013 | 104.50p | 105.49p | 104.50p | 104.50p | 158163 |
29/08/2013 | 104.50p | 105.49p | 104.25p | 105.49p | 109926 |
28/08/2013 | 105.24p | 106.24p | 104.25p | 104.25p | 237036 |
27/08/2013 | 105.99p | 106.24p | 105.49p | 106.24p | 135091 |
23/08/2013 | 106.49p | 106.88p | 105.99p | 106.24p | 346529 |
22/08/2013 | 106.49p | 106.88p | 106.49p | 106.49p | 34827 |
21/08/2013 | 107.48p | 107.48p | 106.49p | 106.49p | 320001 |
20/08/2013 | 106.98p | 107.48p | 105.99p | 107.48p | 192591 |
19/08/2013 | 106.24p | 107.48p | 105.86p | 106.86p | 399616 |
16/08/2013 | 105.74p | 106.24p | 104.99p | 105.86p | 274618 |
15/08/2013 | 105.74p | 105.74p | 104.99p | 104.99p | 106448 |
14/08/2013 | 105.74p | 105.74p | 105.52p | 105.61p | 250834 |
13/08/2013 | 105.99p | 105.99p | 105.49p | 105.61p | 187555 |
12/08/2013 | 104.99p | 105.99p | 104.99p | 105.61p | 28149 |
09/08/2013 | 105.99p | 105.99p | 105.23p | 105.37p | 270423 |
08/08/2013 | 105.74p | 105.89p | 105.37p | 105.37p | 202584 |
07/08/2013 | 105.49p | 105.99p | 105.49p | 105.61p | 176028 |
06/08/2013 | 105.74p | 105.99p | 105.37p | 105.99p | 256703 |
05/08/2013 | 105.49p | 105.99p | 104.87p | 105.99p | 109727 |
02/08/2013 | 104.99p | 105.99p | 104.50p | 105.99p | 150943 |
01/08/2013 | 104.00p | 105.24p | 104.00p | 104.74p | 418674 |
31/07/2013 | 103.50p | 104.50p | 103.50p | 104.00p | 187867 |
30/07/2013 | 104.50p | 104.99p | 103.50p | 103.50p | 229851 |
29/07/2013 | 103.75p | 104.74p | 103.75p | 104.00p | 179793 |
26/07/2013 | 104.50p | 105.37p | 103.00p | 103.75p | 756841 |
25/07/2013 | 104.25p | 104.25p | 102.50p | 103.00p | 313933 |
24/07/2013 | 103.75p | 104.29p | 102.50p | 102.50p | 269377 |
23/07/2013 | 103.50p | 104.50p | 103.00p | 103.38p | 185872 |
22/07/2013 | 103.75p | 104.50p | 102.26p | 103.87p | 618680 |
19/07/2013 | 104.25p | 104.74p | 103.50p | 103.87p | 351034 |
18/07/2013 | 104.50p | 105.24p | 104.01p | 104.25p | 329954 |
17/07/2013 | 104.74p | 105.24p | 103.51p | 104.37p | 652374 |
16/07/2013 | 105.74p | 105.99p | 104.99p | 104.99p | 187566 |
15/07/2013 | 105.99p | 106.24p | 105.74p | 105.99p | 162012 |
12/07/2013 | 106.49p | 106.55p | 105.74p | 106.24p | 128947 |
11/07/2013 | 105.99p | 106.49p | 105.74p | 105.74p | 334911 |
10/07/2013 | 106.49p | 106.64p | 105.49p | 105.99p | 178963 |
09/07/2013 | 106.24p | 106.64p | 106.24p | 106.49p | 190601 |
08/07/2013 | 106.49p | 106.92p | 105.99p | 106.24p | 121854 |
05/07/2013 | 105.99p | 106.49p | 105.74p | 105.86p | 366622 |
04/07/2013 | 105.99p | 105.99p | 104.99p | 105.49p | 29048 |
03/07/2013 | 104.99p | 105.74p | 104.99p | 105.49p | 98394 |
02/07/2013 | 105.49p | 105.74p | 104.99p | 105.24p | 195137 |
01/07/2013 | 105.99p | 106.18p | 105.49p | 105.74p | 168749 |
28/06/2013 | 106.73p | 106.73p | 105.74p | 105.74p | 257690 |
27/06/2013 | 105.99p | 106.72p | 105.99p | 106.49p | 218454 |
26/06/2013 | 106.49p | 106.49p | 104.99p | 106.11p | 122354 |
25/06/2013 | 105.49p | 106.49p | 105.49p | 106.24p | 81466 |
24/06/2013 | 106.49p | 106.49p | 105.09p | 106.49p | 132154 |
21/06/2013 | 105.49p | 106.49p | 105.49p | 106.49p | 6902404 |
20/06/2013 | 106.49p | 106.49p | 105.74p | 105.99p | 415442 |
19/06/2013 | 105.99p | 106.73p | 105.74p | 106.49p | 417203 |
18/06/2013 | 106.49p | 106.49p | 105.99p | 106.49p | 346973 |
17/06/2013 | 106.24p | 106.73p | 106.13p | 106.36p | 595286 |
14/06/2013 | 105.99p | 106.49p | 105.86p | 106.36p | 46499 |
13/06/2013 | 105.74p | 105.99p | 105.24p | 105.86p | 240033 |
12/06/2013 | 105.74p | 106.49p | 105.24p | 106.24p | 297853 |
11/06/2013 | 106.73p | 106.73p | 105.74p | 106.24p | 50427 |
10/06/2013 | 106.24p | 106.36p | 105.74p | 106.11p | 62749 |
07/06/2013 | 106.24p | 106.83p | 105.99p | 106.11p | 347807 |
06/06/2013 | 106.49p | 106.63p | 106.24p | 106.36p | 355719 |
05/06/2013 | 106.73p | 106.73p | 106.24p | 106.49p | 520332 |
04/06/2013 | 106.98p | 107.15p | 106.42p | 106.61p | 490984 |
03/06/2013 | 106.73p | 107.23p | 106.73p | 106.86p | 28045 |
31/05/2013 | 106.73p | 106.98p | 106.49p | 106.73p | 196197 |
30/05/2013 | 107.23p | 107.68p | 106.49p | 106.49p | 305956 |
29/05/2013 | 106.73p | 107.23p | 106.59p | 106.98p | 170474 |
28/05/2013 | 106.49p | 106.98p | 106.49p | 106.86p | 78981 |
24/05/2013 | 106.98p | 107.23p | 106.54p | 106.98p | 237871 |
23/05/2013 | 106.49p | 107.23p | 106.29p | 106.86p | 165018 |
22/05/2013 | 106.73p | 107.41p | 106.73p | 106.73p | 273360 |
21/05/2013 | 106.49p | 106.73p | 106.12p | 106.73p | 247795 |
20/05/2013 | 105.99p | 106.73p | 105.99p | 106.73p | 200045 |
17/05/2013 | 106.49p | 106.49p | 105.74p | 106.11p | 84494 |
16/05/2013 | 105.99p | 106.49p | 105.99p | 106.24p | 98464 |
15/05/2013 | 106.73p | 106.73p | 105.50p | 106.49p | 125318 |
14/05/2013 | 106.49p | 106.82p | 105.50p | 106.49p | 241937 |
13/05/2013 | 106.98p | 106.98p | 105.99p | 106.24p | 272094 |
10/05/2013 | 106.73p | 106.73p | 106.55p | 106.61p | 351607 |
09/05/2013 | 106.73p | 106.88p | 106.49p | 106.61p | 606924 |
08/05/2013 | 106.73p | 106.73p | 106.25p | 106.49p | 414942 |
07/05/2013 | 106.73p | 106.73p | 106.24p | 106.73p | 373752 |
03/05/2013 | 106.73p | 106.73p | 106.25p | 106.36p | 122310 |
02/05/2013 | 106.73p | 106.73p | 106.25p | 106.49p | 198946 |
01/05/2013 | 107.23p | 107.23p | 106.13p | 106.49p | 306300 |
30/04/2013 | 106.49p | 107.19p | 106.14p | 106.98p | 141013 |
29/04/2013 | 106.98p | 107.48p | 106.49p | 106.86p | 521156 |
26/04/2013 | 107.48p | 107.91p | 106.98p | 106.98p | 90070 |
25/04/2013 | 106.98p | 107.48p | 106.49p | 106.98p | 113272 |
24/04/2013 | 106.49p | 106.98p | 106.46p | 106.86p | 830084 |
*Close Price adjusted for both dividends and splits