Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2014 | 111.00p | 111.00p | 108.50p | 110.25p | 6500 |
05/02/2014 | 111.00p | 113.40p | 110.00p | 111.00p | 0 |
04/02/2014 | 112.25p | 113.40p | 110.00p | 110.00p | 16162 |
03/02/2014 | 112.25p | 113.50p | 112.25p | 112.25p | 20000 |
31/01/2014 | 112.25p | 113.00p | 112.00p | 113.00p | 12999 |
30/01/2014 | 112.25p | 113.00p | 112.00p | 112.00p | 84152 |
29/01/2014 | 112.50p | 113.57p | 112.00p | 112.25p | 33000 |
28/01/2014 | 112.50p | 115.50p | 112.00p | 112.00p | 64998 |
27/01/2014 | 113.00p | 114.50p | 113.00p | 114.50p | 3999 |
24/01/2014 | 113.00p | 117.00p | 113.00p | 114.75p | 9887 |
23/01/2014 | 116.00p | 117.00p | 111.00p | 113.00p | 2479910 |
22/01/2014 | 117.50p | 117.50p | 115.38p | 117.00p | 255000 |
21/01/2014 | 118.50p | 119.85p | 116.88p | 117.75p | 21897 |
20/01/2014 | 118.50p | 118.50p | 117.30p | 118.50p | 1313 |
17/01/2014 | 119.50p | 120.75p | 117.80p | 118.50p | 11300 |
16/01/2014 | 119.50p | 120.99p | 119.50p | 119.50p | 15300 |
15/01/2014 | 120.00p | 121.00p | 119.50p | 119.50p | 30826 |
14/01/2014 | 120.00p | 121.00p | 120.00p | 120.00p | 65000 |
13/01/2014 | 121.50p | 121.50p | 119.00p | 120.00p | 49351 |
10/01/2014 | 121.50p | 123.00p | 121.50p | 121.50p | 1018436 |
09/01/2014 | 121.50p | 122.00p | 121.50p | 121.50p | 0 |
08/01/2014 | 121.50p | 122.00p | 121.50p | 121.50p | 23309 |
07/01/2014 | 121.50p | 121.99p | 121.50p | 121.50p | 12500 |
06/01/2014 | 121.00p | 122.00p | 120.80p | 121.50p | 18500 |
03/01/2014 | 121.00p | 121.00p | 120.76p | 121.00p | 3000 |
02/01/2014 | 121.00p | 122.00p | 121.00p | 121.00p | 11673 |
31/12/2013 | 121.00p | 122.50p | 121.00p | 121.00p | 0 |
30/12/2013 | 121.00p | 122.50p | 121.00p | 122.50p | 2000 |
27/12/2013 | 120.50p | 123.00p | 120.00p | 123.00p | 14882 |
24/12/2013 | 120.50p | 125.00p | 119.75p | 120.50p | 0 |
23/12/2013 | 119.75p | 125.00p | 119.75p | 125.00p | 55999 |
20/12/2013 | 119.75p | 122.00p | 119.75p | 122.00p | 100 |
19/12/2013 | 119.75p | 121.00p | 119.75p | 119.75p | 250 |
18/12/2013 | 119.75p | 121.00p | 119.75p | 119.75p | 250 |
17/12/2013 | 119.75p | 122.00p | 119.75p | 119.75p | 7000 |
16/12/2013 | 118.25p | 122.00p | 118.25p | 119.75p | 71500 |
13/12/2013 | 118.00p | 122.00p | 117.75p | 118.25p | 112638 |
12/12/2013 | 116.75p | 119.00p | 116.75p | 118.00p | 54100 |
11/12/2013 | 116.75p | 120.00p | 116.25p | 116.75p | 0 |
10/12/2013 | 116.75p | 120.00p | 116.25p | 116.75p | 0 |
09/12/2013 | 116.75p | 120.00p | 116.25p | 116.75p | 0 |
06/12/2013 | 116.75p | 120.00p | 116.25p | 116.75p | 0 |
05/12/2013 | 116.75p | 120.00p | 116.25p | 116.75p | 0 |
04/12/2013 | 116.25p | 120.00p | 116.25p | 116.75p | 0 |
03/12/2013 | 119.50p | 120.00p | 116.25p | 116.25p | 23000 |
02/12/2013 | 120.00p | 121.00p | 119.52p | 120.00p | 15330 |
29/11/2013 | 120.00p | 121.00p | 120.00p | 120.00p | 0 |
28/11/2013 | 120.00p | 121.00p | 120.00p | 120.00p | 4132 |
27/11/2013 | 121.00p | 123.00p | 121.00p | 121.00p | 813 |
26/11/2013 | 120.00p | 123.00p | 120.00p | 121.00p | 15106 |
25/11/2013 | 119.00p | 120.50p | 119.00p | 119.50p | 35403 |
22/11/2013 | 117.00p | 120.00p | 117.00p | 119.00p | 55214 |
21/11/2013 | 117.00p | 118.50p | 117.00p | 117.00p | 21000 |
20/11/2013 | 117.00p | 117.00p | 115.00p | 117.00p | 40000 |
19/11/2013 | 117.25p | 117.25p | 116.01p | 117.00p | 1712 |
18/11/2013 | 117.50p | 118.50p | 117.00p | 117.25p | 70000 |
15/11/2013 | 117.00p | 119.00p | 117.00p | 117.25p | 15073 |
14/11/2013 | 116.50p | 119.00p | 116.50p | 117.00p | 11892 |
13/11/2013 | 116.50p | 119.00p | 116.50p | 116.50p | 3500 |
12/11/2013 | 116.00p | 118.00p | 116.00p | 116.50p | 8227 |
11/11/2013 | 114.00p | 117.00p | 113.00p | 116.00p | 61963 |
08/11/2013 | 113.00p | 114.00p | 112.00p | 113.00p | 0 |
07/11/2013 | 112.00p | 114.00p | 112.00p | 113.00p | 34065 |
06/11/2013 | 111.50p | 113.00p | 111.50p | 112.00p | 7078 |
05/11/2013 | 111.50p | 113.00p | 111.35p | 111.50p | 15821 |
04/11/2013 | 109.88p | 113.00p | 109.18p | 111.50p | 72203 |
01/11/2013 | 109.88p | 110.64p | 109.75p | 109.88p | 6807 |
31/10/2013 | 109.50p | 110.50p | 109.26p | 109.75p | 53850 |
30/10/2013 | 109.12p | 110.09p | 109.12p | 109.12p | 0 |
29/10/2013 | 109.12p | 110.09p | 109.12p | 109.12p | 9963 |
28/10/2013 | 109.12p | 110.09p | 109.12p | 109.12p | 0 |
25/10/2013 | 109.12p | 110.09p | 109.12p | 109.12p | 0 |
24/10/2013 | 109.12p | 110.09p | 109.12p | 109.12p | 3612 |
23/10/2013 | 109.12p | 109.12p | 107.75p | 109.12p | 0 |
22/10/2013 | 109.12p | 109.12p | 107.75p | 109.12p | 425000 |
21/10/2013 | 109.25p | 110.28p | 107.75p | 109.12p | 37670 |
18/10/2013 | 109.25p | 110.30p | 109.25p | 109.25p | 9055 |
17/10/2013 | 109.25p | 110.75p | 107.75p | 109.25p | 0 |
16/10/2013 | 109.25p | 110.75p | 107.75p | 109.25p | 0 |
15/10/2013 | 109.25p | 110.75p | 107.75p | 109.25p | 0 |
14/10/2013 | 109.25p | 110.75p | 107.75p | 109.25p | 25000 |
11/10/2013 | 109.25p | 109.25p | 108.00p | 109.25p | 0 |
10/10/2013 | 109.25p | 109.25p | 108.00p | 109.25p | 360000 |
09/10/2013 | 109.63p | 109.63p | 108.00p | 109.25p | 16000 |
08/10/2013 | 109.63p | 109.63p | 109.50p | 109.50p | 6000 |
07/10/2013 | 109.63p | 109.75p | 108.00p | 109.63p | 0 |
04/10/2013 | 109.63p | 109.75p | 108.00p | 109.63p | 0 |
03/10/2013 | 109.50p | 109.63p | 108.00p | 109.63p | 10000 |
02/10/2013 | 108.50p | 109.00p | 108.00p | 109.00p | 20999 |
01/10/2013 | 108.50p | 108.80p | 108.00p | 108.50p | 0 |
30/09/2013 | 108.50p | 108.80p | 108.00p | 108.50p | 0 |
27/09/2013 | 108.50p | 108.80p | 108.00p | 108.50p | 0 |
26/09/2013 | 108.00p | 108.80p | 108.00p | 108.25p | 0 |
25/09/2013 | 108.00p | 108.80p | 108.00p | 108.00p | 0 |
24/09/2013 | 108.00p | 108.80p | 108.00p | 108.00p | 9180 |
23/09/2013 | 108.00p | 108.80p | 108.00p | 108.00p | 17 |
20/09/2013 | 108.00p | 108.00p | 107.20p | 108.00p | 10000 |
19/09/2013 | 107.00p | 109.00p | 107.00p | 108.00p | 15184 |
18/09/2013 | 106.50p | 107.25p | 106.50p | 107.00p | 9312 |
17/09/2013 | 106.50p | 106.75p | 106.00p | 106.50p | 0 |
16/09/2013 | 106.25p | 106.75p | 106.00p | 106.50p | 0 |
13/09/2013 | 106.25p | 106.75p | 106.00p | 106.25p | 0 |
12/09/2013 | 106.25p | 106.75p | 106.00p | 106.25p | 10362 |
11/09/2013 | 106.25p | 106.75p | 106.25p | 106.25p | 4683 |
10/09/2013 | 106.50p | 106.50p | 106.50p | 106.50p | 12014 |
09/09/2013 | 107.25p | 107.25p | 106.00p | 106.50p | 15000 |
06/09/2013 | 107.25p | 107.25p | 106.00p | 107.25p | 15200 |
05/09/2013 | 107.25p | 108.00p | 106.00p | 107.25p | 0 |
04/09/2013 | 107.25p | 108.00p | 106.00p | 107.25p | 0 |
03/09/2013 | 106.50p | 108.00p | 106.00p | 107.50p | 91196 |
02/09/2013 | 106.50p | 106.50p | 105.00p | 106.50p | 1477 |
30/08/2013 | 106.50p | 106.50p | 105.00p | 106.50p | 2000 |
29/08/2013 | 104.50p | 109.00p | 104.50p | 106.50p | 139000 |
28/08/2013 | 104.50p | 105.99p | 104.50p | 104.50p | 1660 |
27/08/2013 | 104.50p | 105.99p | 104.50p | 104.50p | 0 |
23/08/2013 | 104.50p | 105.99p | 104.50p | 104.50p | 18 |
22/08/2013 | 104.50p | 104.50p | 103.75p | 104.50p | 0 |
21/08/2013 | 104.00p | 104.50p | 103.75p | 104.50p | 0 |
20/08/2013 | 104.00p | 104.00p | 103.75p | 104.00p | 0 |
19/08/2013 | 103.75p | 103.82p | 103.75p | 103.75p | 6000 |
16/08/2013 | 103.75p | 103.82p | 103.75p | 103.75p | 0 |
15/08/2013 | 103.75p | 103.82p | 103.75p | 103.75p | 7166 |
14/08/2013 | 104.00p | 104.35p | 103.75p | 103.75p | 12000 |
13/08/2013 | 103.75p | 104.25p | 103.63p | 103.75p | 0 |
12/08/2013 | 103.63p | 104.25p | 103.63p | 103.75p | 7000 |
09/08/2013 | 103.63p | 103.63p | 103.63p | 103.63p | 25000 |
08/08/2013 | 102.50p | 104.25p | 102.50p | 103.63p | 17947 |
07/08/2013 | 101.00p | 102.00p | 99.50p | 102.00p | 30000 |
06/08/2013 | 101.00p | 101.45p | 100.75p | 101.00p | 0 |
05/08/2013 | 100.75p | 101.45p | 100.75p | 101.00p | 400 |
02/08/2013 | 100.75p | 102.00p | 100.63p | 100.75p | 5026 |
01/08/2013 | 98.75p | 100.63p | 98.75p | 100.63p | 15000 |
31/07/2013 | 98.75p | 98.75p | 98.50p | 98.75p | 0 |
30/07/2013 | 98.75p | 98.75p | 98.50p | 98.75p | 7874 |
29/07/2013 | 98.75p | 98.75p | 97.50p | 98.75p | 0 |
26/07/2013 | 98.75p | 98.75p | 97.50p | 98.75p | 0 |
25/07/2013 | 98.00p | 98.75p | 97.50p | 98.75p | 0 |
24/07/2013 | 98.00p | 98.00p | 97.50p | 98.00p | 274 |
23/07/2013 | 98.00p | 99.50p | 98.00p | 98.00p | 0 |
22/07/2013 | 98.00p | 99.50p | 98.00p | 98.00p | 0 |
19/07/2013 | 98.00p | 99.50p | 98.00p | 98.00p | 1500 |
18/07/2013 | 98.00p | 99.50p | 98.00p | 98.00p | 0 |
17/07/2013 | 98.00p | 99.50p | 98.00p | 98.00p | 1005 |
16/07/2013 | 98.00p | 98.00p | 97.70p | 98.00p | 3093 |
15/07/2013 | 97.75p | 99.00p | 97.75p | 98.00p | 3500 |
12/07/2013 | 97.75p | 99.00p | 97.75p | 97.75p | 757 |
11/07/2013 | 97.75p | 99.00p | 97.50p | 97.75p | 5197 |
10/07/2013 | 97.75p | 98.99p | 97.75p | 97.75p | 0 |
09/07/2013 | 97.75p | 98.99p | 97.75p | 97.75p | 0 |
08/07/2013 | 97.75p | 98.99p | 97.75p | 97.75p | 0 |
05/07/2013 | 97.75p | 98.99p | 97.75p | 97.75p | 0 |
04/07/2013 | 97.75p | 98.99p | 97.75p | 97.75p | 382 |
03/07/2013 | 97.75p | 99.00p | 97.75p | 97.75p | 2828 |
02/07/2013 | 96.75p | 99.00p | 96.75p | 97.75p | 19997 |
01/07/2013 | 96.75p | 97.00p | 96.75p | 96.75p | 16444 |
28/06/2013 | 96.75p | 97.25p | 96.75p | 96.75p | 18710 |
27/06/2013 | 97.25p | 98.99p | 96.50p | 97.25p | 12488 |
26/06/2013 | 97.75p | 98.00p | 97.75p | 97.75p | 20838 |
25/06/2013 | 97.75p | 98.00p | 97.75p | 97.75p | 5865 |
24/06/2013 | 98.00p | 99.00p | 97.75p | 97.75p | 1000 |
21/06/2013 | 99.00p | 100.00p | 99.00p | 99.00p | 7500 |
20/06/2013 | 99.00p | 101.00p | 99.00p | 99.00p | 9987 |
19/06/2013 | 101.50p | 102.85p | 101.00p | 101.00p | 0 |
18/06/2013 | 101.50p | 102.85p | 101.50p | 101.50p | 39692 |
17/06/2013 | 101.50p | 102.85p | 100.15p | 101.50p | 11177 |
14/06/2013 | 102.00p | 102.85p | 101.00p | 101.50p | 17895 |
13/06/2013 | 102.00p | 107.50p | 102.00p | 102.00p | 24500 |
12/06/2013 | 107.50p | 108.40p | 107.50p | 107.50p | 13236 |
11/06/2013 | 107.62p | 107.62p | 107.50p | 107.62p | 100 |
10/06/2013 | 107.62p | 108.45p | 107.62p | 107.62p | 0 |
07/06/2013 | 107.62p | 108.45p | 107.62p | 107.62p | 1800 |
06/06/2013 | 107.62p | 108.45p | 107.50p | 107.62p | 679201 |
05/06/2013 | 107.62p | 108.45p | 106.80p | 107.62p | 239000 |
04/06/2013 | 107.50p | 108.70p | 106.00p | 107.62p | 131608 |
03/06/2013 | 107.50p | 109.00p | 107.50p | 107.50p | 66882 |
31/05/2013 | 107.50p | 108.00p | 106.00p | 107.50p | 0 |
30/05/2013 | 106.50p | 107.85p | 106.00p | 107.50p | 0 |
29/05/2013 | 106.50p | 107.85p | 106.50p | 106.50p | 30100 |
28/05/2013 | 105.50p | 107.85p | 105.50p | 106.50p | 168000 |
24/05/2013 | 105.50p | 106.85p | 105.50p | 105.50p | 26890 |
23/05/2013 | 105.62p | 105.62p | 105.00p | 105.50p | 117364 |
22/05/2013 | 105.50p | 106.71p | 105.50p | 105.62p | 0 |
21/05/2013 | 105.62p | 106.71p | 105.62p | 105.62p | 1000 |
20/05/2013 | 105.50p | 106.73p | 105.00p | 105.62p | 423983 |
17/05/2013 | 104.50p | 106.70p | 104.50p | 105.50p | 46236 |
16/05/2013 | 104.50p | 105.50p | 104.50p | 104.50p | 11000 |
15/05/2013 | 104.00p | 105.00p | 104.00p | 104.50p | 78074 |
14/05/2013 | 103.50p | 104.70p | 103.00p | 103.50p | 377853 |
*Close Price adjusted for both dividends and splits