Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2014 | 126.50p | 126.50p | 126.00p | 126.00p | 0 |
19/11/2014 | 126.50p | 126.50p | 124.20p | 126.50p | 4437 |
18/11/2014 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
17/11/2014 | 126.50p | 126.50p | 124.20p | 126.50p | 7983 |
14/11/2014 | 124.25p | 126.50p | 124.25p | 126.50p | 15000 |
13/11/2014 | 126.50p | 126.50p | 124.00p | 126.50p | 1000 |
12/11/2014 | 126.00p | 127.20p | 126.00p | 126.13p | 5800 |
11/11/2014 | 126.00p | 127.00p | 124.20p | 126.00p | 8643 |
10/11/2014 | 126.00p | 126.00p | 124.00p | 126.00p | 16014 |
07/11/2014 | 126.00p | 126.00p | 124.20p | 126.00p | 717 |
06/11/2014 | 126.50p | 126.50p | 126.00p | 126.00p | 0 |
05/11/2014 | 126.50p | 126.50p | 124.25p | 126.50p | 990 |
04/11/2014 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
03/11/2014 | 126.25p | 128.28p | 124.20p | 126.50p | 17329 |
31/10/2014 | 126.25p | 126.25p | 124.20p | 126.25p | 13236 |
30/10/2014 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
29/10/2014 | 126.00p | 126.00p | 125.00p | 126.00p | 0 |
28/10/2014 | 125.00p | 127.00p | 124.00p | 125.00p | 2644 |
27/10/2014 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
24/10/2014 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
23/10/2014 | 125.00p | 125.00p | 124.00p | 125.00p | 2800 |
22/10/2014 | 125.00p | 125.00p | 124.00p | 125.00p | 179 |
21/10/2014 | 125.00p | 125.40p | 125.00p | 125.00p | 2000 |
20/10/2014 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
17/10/2014 | 125.00p | 125.40p | 125.00p | 125.00p | 3185 |
16/10/2014 | 125.00p | 125.00p | 124.00p | 125.00p | 10226 |
15/10/2014 | 125.50p | 125.50p | 124.32p | 125.00p | 5123 |
14/10/2014 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
13/10/2014 | 125.50p | 125.50p | 125.00p | 125.00p | 0 |
10/10/2014 | 125.50p | 126.00p | 125.50p | 125.50p | 0 |
09/10/2014 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
08/10/2014 | 126.00p | 127.60p | 126.00p | 126.00p | 2344 |
07/10/2014 | 127.00p | 127.00p | 124.00p | 126.00p | 11000 |
06/10/2014 | 127.00p | 127.00p | 125.00p | 127.00p | 45066 |
03/10/2014 | 129.00p | 129.77p | 126.50p | 127.50p | 8000 |
02/10/2014 | 129.50p | 130.50p | 129.50p | 129.50p | 0 |
01/10/2014 | 132.50p | 132.50p | 129.57p | 130.50p | 15580 |
30/09/2014 | 133.25p | 134.00p | 132.50p | 132.50p | 52999 |
29/09/2014 | 134.25p | 134.25p | 132.50p | 133.00p | 72332 |
26/09/2014 | 135.00p | 136.08p | 133.12p | 135.00p | 8700 |
25/09/2014 | 135.00p | 135.25p | 135.00p | 135.00p | 0 |
24/09/2014 | 136.50p | 136.50p | 135.25p | 135.25p | 32404 |
23/09/2014 | 138.00p | 138.00p | 137.50p | 137.50p | 0 |
22/09/2014 | 138.00p | 138.00p | 136.35p | 138.00p | 21014 |
19/09/2014 | 140.63p | 140.63p | 140.00p | 140.00p | 30913 |
18/09/2014 | 141.13p | 141.13p | 140.36p | 140.75p | 21434 |
17/09/2014 | 141.00p | 143.00p | 141.00p | 141.00p | 7843 |
16/09/2014 | 141.00p | 141.00p | 139.00p | 141.00p | 7286 |
15/09/2014 | 141.00p | 141.75p | 141.00p | 141.00p | 0 |
12/09/2014 | 141.00p | 141.90p | 141.00p | 141.75p | 8500 |
11/09/2014 | 141.00p | 141.95p | 140.00p | 141.00p | 1020616 |
10/09/2014 | 141.00p | 141.99p | 140.00p | 141.00p | 8528 |
09/09/2014 | 141.00p | 141.00p | 140.00p | 141.00p | 99420 |
08/09/2014 | 141.00p | 142.00p | 139.40p | 141.00p | 9680 |
05/09/2014 | 141.00p | 141.00p | 139.00p | 141.00p | 4004200 |
04/09/2014 | 141.00p | 141.00p | 139.90p | 141.00p | 12000 |
03/09/2014 | 141.00p | 141.00p | 141.00p | 141.00p | 5000 |
02/09/2014 | 141.00p | 142.00p | 141.00p | 141.00p | 6000 |
01/09/2014 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
29/08/2014 | 141.00p | 142.69p | 141.00p | 141.00p | 3787 |
28/08/2014 | 141.00p | 142.66p | 141.00p | 141.00p | 6999 |
27/08/2014 | 141.00p | 142.69p | 139.00p | 141.00p | 19638 |
26/08/2014 | 141.00p | 142.69p | 141.00p | 141.00p | 2757 |
22/08/2014 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
21/08/2014 | 141.00p | 142.69p | 140.00p | 141.00p | 13000 |
20/08/2014 | 140.63p | 142.15p | 139.77p | 141.00p | 38858 |
19/08/2014 | 140.63p | 141.85p | 139.00p | 140.63p | 11566 |
18/08/2014 | 140.25p | 141.60p | 139.51p | 140.63p | 13262 |
15/08/2014 | 139.63p | 141.00p | 139.63p | 140.25p | 6211 |
14/08/2014 | 139.50p | 140.70p | 139.50p | 139.63p | 7500 |
13/08/2014 | 139.50p | 140.40p | 139.00p | 139.50p | 102560 |
12/08/2014 | 139.50p | 141.16p | 139.50p | 140.50p | 19524 |
11/08/2014 | 139.50p | 141.00p | 139.50p | 139.50p | 30727 |
08/08/2014 | 139.50p | 140.30p | 138.15p | 139.50p | 10800 |
07/08/2014 | 139.50p | 140.34p | 139.50p | 139.50p | 18344 |
06/08/2014 | 139.50p | 140.00p | 138.50p | 139.50p | 0 |
05/08/2014 | 140.00p | 140.00p | 138.50p | 139.50p | 4984 |
04/08/2014 | 140.50p | 140.56p | 140.00p | 140.00p | 22445 |
01/08/2014 | 139.25p | 139.37p | 138.00p | 139.37p | 0 |
31/07/2014 | 138.50p | 139.25p | 138.00p | 139.25p | 19500 |
30/07/2014 | 137.50p | 138.50p | 137.25p | 138.50p | 1049533 |
29/07/2014 | 136.75p | 138.22p | 136.75p | 137.50p | 11085 |
28/07/2014 | 136.75p | 138.00p | 136.75p | 136.75p | 30900 |
25/07/2014 | 136.75p | 137.63p | 136.50p | 136.75p | 0 |
24/07/2014 | 136.75p | 137.63p | 136.50p | 137.50p | 4404 |
23/07/2014 | 136.00p | 136.74p | 136.00p | 136.50p | 8256 |
22/07/2014 | 136.00p | 136.25p | 136.00p | 136.00p | 26000 |
21/07/2014 | 136.00p | 136.00p | 134.76p | 136.00p | 4061 |
18/07/2014 | 136.00p | 136.00p | 134.76p | 136.00p | 0 |
17/07/2014 | 136.00p | 136.00p | 134.76p | 136.00p | 413022 |
16/07/2014 | 135.50p | 136.50p | 134.25p | 136.00p | 0 |
15/07/2014 | 136.50p | 136.50p | 134.25p | 135.50p | 5250 |
14/07/2014 | 136.50p | 136.50p | 135.00p | 136.50p | 15000 |
11/07/2014 | 136.75p | 136.87p | 135.00p | 135.00p | 5678 |
10/07/2014 | 136.87p | 137.81p | 135.75p | 136.87p | 12076 |
09/07/2014 | 137.50p | 137.50p | 136.00p | 137.00p | 8000 |
08/07/2014 | 137.50p | 137.50p | 136.50p | 137.50p | 10000 |
07/07/2014 | 137.50p | 137.50p | 137.00p | 137.50p | 20000 |
04/07/2014 | 137.50p | 138.50p | 136.75p | 137.50p | 361 |
03/07/2014 | 137.50p | 138.70p | 136.75p | 136.75p | 68413 |
02/07/2014 | 137.50p | 138.70p | 137.00p | 137.50p | 0 |
01/07/2014 | 137.50p | 138.70p | 137.00p | 137.50p | 34733 |
30/06/2014 | 137.50p | 138.70p | 137.00p | 137.00p | 6013 |
27/06/2014 | 137.50p | 139.00p | 136.75p | 136.75p | 132820 |
26/06/2014 | 137.50p | 138.25p | 137.25p | 137.50p | 0 |
25/06/2014 | 137.25p | 138.25p | 137.25p | 137.50p | 7368 |
24/06/2014 | 137.25p | 138.00p | 136.63p | 137.25p | 1227 |
23/06/2014 | 137.25p | 137.63p | 137.25p | 137.25p | 7250 |
20/06/2014 | 137.50p | 138.50p | 137.50p | 137.50p | 121125 |
19/06/2014 | 136.63p | 138.00p | 136.50p | 138.00p | 56598 |
18/06/2014 | 136.13p | 137.00p | 135.25p | 137.00p | 16790 |
17/06/2014 | 136.13p | 137.00p | 136.13p | 136.13p | 83500 |
16/06/2014 | 136.13p | 137.00p | 136.13p | 136.13p | 22000 |
13/06/2014 | 136.63p | 137.00p | 136.13p | 137.00p | 41678 |
12/06/2014 | 135.63p | 137.24p | 135.63p | 136.25p | 610 |
11/06/2014 | 134.38p | 136.50p | 134.38p | 136.50p | 26498 |
10/06/2014 | 134.12p | 135.00p | 134.12p | 134.38p | 10000 |
09/06/2014 | 134.12p | 135.00p | 133.26p | 134.12p | 2571 |
06/06/2014 | 133.50p | 135.00p | 133.50p | 134.12p | 26915 |
05/06/2014 | 130.62p | 134.00p | 130.62p | 133.50p | 43786 |
04/06/2014 | 130.25p | 131.00p | 130.25p | 131.00p | 5383 |
03/06/2014 | 130.25p | 131.21p | 129.50p | 130.25p | 90000 |
02/06/2014 | 129.12p | 130.50p | 129.12p | 130.50p | 18561 |
30/05/2014 | 128.63p | 129.25p | 128.63p | 129.12p | 29485 |
29/05/2014 | 128.63p | 129.25p | 128.63p | 128.63p | 3183 |
28/05/2014 | 128.63p | 128.74p | 128.63p | 128.63p | 1000 |
27/05/2014 | 128.50p | 129.00p | 128.50p | 128.63p | 7822 |
23/05/2014 | 128.50p | 130.00p | 128.30p | 128.50p | 17040 |
22/05/2014 | 126.75p | 129.50p | 126.50p | 129.50p | 26167 |
21/05/2014 | 126.50p | 128.00p | 126.50p | 126.50p | 4000 |
20/05/2014 | 124.87p | 128.00p | 124.87p | 126.50p | 40942 |
19/05/2014 | 124.75p | 126.25p | 124.15p | 126.25p | 8989 |
16/05/2014 | 124.13p | 126.25p | 124.13p | 124.75p | 1370 |
15/05/2014 | 124.00p | 126.50p | 123.75p | 126.50p | 22161 |
14/05/2014 | 123.25p | 124.50p | 123.25p | 123.75p | 4016 |
13/05/2014 | 123.25p | 124.50p | 122.13p | 123.25p | 0 |
12/05/2014 | 122.38p | 124.50p | 122.13p | 122.50p | 8961 |
09/05/2014 | 121.75p | 124.00p | 120.54p | 122.13p | 34933 |
08/05/2014 | 121.00p | 121.00p | 120.54p | 121.00p | 11236 |
07/05/2014 | 121.00p | 121.00p | 120.51p | 121.00p | 0 |
06/05/2014 | 121.00p | 121.00p | 120.51p | 121.00p | 5000 |
02/05/2014 | 121.00p | 121.00p | 120.51p | 121.00p | 3000 |
01/05/2014 | 121.00p | 121.00p | 120.50p | 121.00p | 10000 |
30/04/2014 | 121.00p | 122.00p | 120.75p | 121.00p | 0 |
29/04/2014 | 120.75p | 122.00p | 120.75p | 121.00p | 3614 |
28/04/2014 | 120.25p | 121.50p | 120.00p | 120.75p | 0 |
25/04/2014 | 120.00p | 121.50p | 120.00p | 120.25p | 75000 |
24/04/2014 | 119.75p | 121.00p | 119.75p | 119.75p | 9376 |
23/04/2014 | 119.75p | 121.00p | 119.75p | 119.75p | 100739 |
22/04/2014 | 119.38p | 120.25p | 119.38p | 119.75p | 4000 |
17/04/2014 | 118.50p | 120.00p | 118.50p | 119.38p | 4000 |
16/04/2014 | 118.38p | 120.00p | 117.50p | 118.38p | 0 |
15/04/2014 | 117.50p | 120.00p | 117.50p | 118.38p | 15989 |
14/04/2014 | 117.75p | 118.75p | 117.50p | 117.50p | 26010 |
11/04/2014 | 117.75p | 117.88p | 117.75p | 117.75p | 1700000 |
10/04/2014 | 117.75p | 118.28p | 117.50p | 117.88p | 0 |
09/04/2014 | 117.50p | 118.28p | 117.50p | 117.75p | 10000 |
08/04/2014 | 117.50p | 118.48p | 117.50p | 117.50p | 14800 |
07/04/2014 | 117.50p | 117.99p | 117.50p | 117.50p | 5000 |
04/04/2014 | 117.25p | 117.99p | 116.94p | 117.50p | 7845 |
03/04/2014 | 117.25p | 117.25p | 116.50p | 117.25p | 0 |
02/04/2014 | 117.12p | 117.12p | 116.50p | 117.12p | 251208 |
01/04/2014 | 117.25p | 117.25p | 116.50p | 116.50p | 11706 |
31/03/2014 | 116.25p | 118.00p | 116.00p | 117.25p | 5000 |
28/03/2014 | 116.25p | 118.00p | 116.25p | 118.00p | 10500 |
27/03/2014 | 115.25p | 118.50p | 115.25p | 116.25p | 500 |
26/03/2014 | 118.00p | 120.00p | 118.00p | 118.00p | 0 |
25/03/2014 | 118.00p | 120.00p | 118.00p | 118.00p | 1000 |
24/03/2014 | 118.38p | 118.38p | 116.50p | 118.25p | 5000 |
21/03/2014 | 118.38p | 120.00p | 118.38p | 118.38p | 100 |
20/03/2014 | 118.62p | 119.75p | 117.10p | 118.50p | 10500 |
19/03/2014 | 119.75p | 121.50p | 119.75p | 119.75p | 0 |
18/03/2014 | 119.75p | 121.50p | 119.75p | 119.75p | 5423 |
17/03/2014 | 119.75p | 121.40p | 119.75p | 119.75p | 20292 |
14/03/2014 | 119.75p | 121.00p | 119.75p | 119.75p | 9500 |
13/03/2014 | 119.75p | 120.50p | 118.10p | 119.75p | 6812 |
12/03/2014 | 119.25p | 121.25p | 119.25p | 119.75p | 50000 |
11/03/2014 | 119.12p | 120.18p | 119.12p | 119.25p | 0 |
10/03/2014 | 119.12p | 120.18p | 119.12p | 119.12p | 8150 |
07/03/2014 | 119.25p | 119.25p | 117.69p | 119.12p | 13000 |
06/03/2014 | 117.75p | 119.25p | 117.31p | 119.25p | 19632 |
05/03/2014 | 117.50p | 118.00p | 117.50p | 117.50p | 1000 |
04/03/2014 | 117.50p | 117.75p | 117.31p | 117.50p | 46184 |
03/03/2014 | 117.50p | 118.00p | 114.50p | 117.50p | 0 |
28/02/2014 | 118.00p | 118.00p | 114.50p | 117.50p | 0 |
27/02/2014 | 114.50p | 118.00p | 114.50p | 118.00p | 92000 |
26/02/2014 | 113.50p | 114.00p | 112.40p | 114.00p | 5000 |
25/02/2014 | 113.00p | 114.00p | 112.00p | 113.50p | 0 |
24/02/2014 | 112.00p | 114.00p | 112.00p | 112.00p | 25000 |
21/02/2014 | 112.00p | 114.00p | 112.00p | 112.00p | 0 |
20/02/2014 | 112.00p | 114.00p | 112.00p | 112.00p | 8125 |
19/02/2014 | 112.00p | 112.00p | 110.10p | 112.00p | 9196 |
18/02/2014 | 112.00p | 113.90p | 112.00p | 112.00p | 5700 |
17/02/2014 | 112.00p | 115.00p | 112.00p | 112.00p | 750000 |
14/02/2014 | 112.00p | 115.00p | 112.00p | 115.00p | 1 |
13/02/2014 | 110.00p | 113.40p | 110.00p | 112.00p | 22763 |
12/02/2014 | 110.25p | 112.50p | 109.75p | 110.25p | 0 |
11/02/2014 | 109.75p | 112.50p | 109.75p | 110.25p | 9687 |
10/02/2014 | 109.75p | 111.86p | 109.75p | 109.75p | 0 |
07/02/2014 | 109.75p | 111.86p | 109.75p | 109.75p | 101340 |
*Close Price adjusted for both dividends and splits